date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,18.8,19.0,18.8,18.98,477452.60445426096,7.0323,7.1071,7.0323,7.0996,477452.6045
2005-01-03 10:00:00,18.98,18.99,18.87,18.9,402908.1538744708,7.0996,7.1033,7.0584,7.0697,402908.1539
2005-01-03 10:30:00,18.9,18.91,18.82,18.85,268544.08245904656,7.0697,7.0734,7.0397,7.051,268544.0825
2005-01-03 11:00:00,18.85,18.85,18.78,18.83,272961.5313822934,7.051,7.051,7.0248,7.0435,272961.5314
2005-01-03 11:30:00,18.83,18.87,18.82,18.86,237253.8192527149,7.0435,7.0584,7.0397,7.0547,237253.8193
2005-01-03 12:00:00,18.86,18.89,18.86,18.86,192159.02816123687,7.0547,7.0659,7.0547,7.0547,192159.0282
2005-01-03 12:30:00,18.86,18.89,18.86,18.86,279035.52365175774,7.0547,7.0659,7.0547,7.0547,279035.5237
2005-01-03 13:00:00,18.86,18.91,18.83,18.84,365175.7776550708,7.0547,7.0734,7.0435,7.0472,365175.7777
2005-01-03 13:30:00,18.83,18.86,18.83,18.85,463279.9558255107,7.0435,7.0547,7.0435,7.051,463279.9558
2005-01-03 14:00:00,18.84,18.86,18.83,18.84,617338.4870237438,7.0472,7.0547,7.0435,7.0472,617338.487
2005-01-03 14:30:00,18.84,18.9,18.83,18.86,238542.24185532847,7.0472,7.0697,7.0435,7.0547,238542.2419
2005-01-03 15:00:00,18.86,18.86,18.8,18.81,640898.2146143935,7.0547,7.0547,7.0323,7.036,640898.2146
2005-01-03 15:30:00,18.81,18.81,18.77,18.8,614761.6418185164,7.036,7.036,7.021,7.0323,614761.6418
2005-01-04 09:30:00,18.85,18.91,18.77,18.81,417080.802503221,7.051,7.0734,7.021,7.036,417080.8025
2005-01-04 10:00:00,18.81,18.87,18.79,18.83,454629.11835081904,7.036,7.0584,7.0285,7.0435,454629.1184
2005-01-04 10:30:00,18.83,18.89,18.81,18.87,364071.4154242592,7.0435,7.0659,7.036,7.0584,364071.4154
2005-01-04 11:00:00,18.87,18.91,18.83,18.91,279587.7047671636,7.0584,7.0734,7.0435,7.0734,279587.7048
2005-01-04 11:30:00,18.91,18.93,18.9,18.92,157187.55751886618,7.0734,7.0809,7.0697,7.0772,157187.5575
2005-01-04 12:00:00,18.92,18.93,18.88,18.89,211117.24645683783,7.0772,7.0809,7.0622,7.0659,211117.2465
2005-01-04 12:30:00,18.89,18.93,18.89,18.9,267807.84097183874,7.0659,7.0809,7.0659,7.0697,267807.841
2005-01-04 13:00:00,18.89,18.93,18.87,18.88,183692.25105834712,7.0659,7.0809,7.0584,7.0622,183692.2511
2005-01-04 13:30:00,18.88,18.88,18.83,18.85,212589.72943125345,7.0622,7.0622,7.0435,7.051,212589.7294
2005-01-04 14:00:00,18.85,18.86,18.76,18.77,351003.1290263206,7.051,7.0547,7.0173,7.021,351003.129
2005-01-04 14:30:00,18.77,18.79,18.73,18.78,520890.85219952144,7.021,7.0285,7.0061,7.0248,520890.8522
2005-01-04 15:00:00,18.78,18.79,18.74,18.77,343456.65378244064,7.0248,7.0285,7.0098,7.021,343456.6538
2005-01-04 15:30:00,18.77,18.8,18.74,18.77,1276642.7388183323,7.021,7.0323,7.0098,7.021,1276642.7388
2005-01-05 09:30:00,18.83,18.9,18.7,18.9,542425.9157003497,7.0435,7.0697,6.9949,7.0697,542425.9157
2005-01-05 10:00:00,18.9,19.15,18.89,19.1,1295048.7759985274,7.0697,7.1632,7.0659,7.1445,1295048.776
2005-01-05 10:30:00,19.11,19.16,19.09,19.15,594146.880176698,7.1482,7.1669,7.1407,7.1632,594146.8802
2005-01-05 11:00:00,19.15,19.2,19.14,19.17,1183508.190686545,7.1632,7.1819,7.1594,7.1707,1183508.1907
2005-01-05 11:30:00,19.17,19.19,19.11,19.11,441376.7715810786,7.1707,7.1781,7.1482,7.1482,441376.7716
2005-01-05 12:00:00,19.11,19.11,19.05,19.07,439536.16786305903,7.1482,7.1482,7.1258,7.1333,439536.1679
2005-01-05 12:30:00,19.08,19.17,19.06,19.17,522915.5162893429,7.137,7.1707,7.1295,7.1707,522915.5163
2005-01-05 13:00:00,19.17,19.21,19.15,19.15,527148.9048407878,7.1707,7.1856,7.1632,7.1632,527148.9048
2005-01-05 13:30:00,19.15,19.24,19.15,19.15,498803.6075832873,7.1632,7.1969,7.1632,7.1632,498803.6076
2005-01-05 14:00:00,19.16,19.16,19.07,19.12,504693.53948094975,7.1669,7.1669,7.1333,7.152,504693.5395
2005-01-05 14:30:00,19.12,19.12,19.07,19.07,1252530.8301122768,7.152,7.152,7.1333,7.1333,1252530.8301
2005-01-05 15:00:00,19.09,19.09,19.03,19.05,1122952.328363703,7.1407,7.1407,7.1183,7.1258,1122952.3284
2005-01-05 15:30:00,19.04,19.05,18.99,19.0,989508.5588072888,7.122,7.1258,7.1033,7.1071,989508.5588
2005-01-06 09:30:00,19.1,19.17,19.02,19.16,478004.7855696668,7.1445,7.1707,7.1146,7.1669,478004.7856
2005-01-06 10:00:00,19.18,19.24,19.16,19.18,375483.1584759801,7.1744,7.1969,7.1669,7.1744,375483.1585
2005-01-06 10:30:00,19.18,19.21,19.11,19.12,353211.853487944,7.1744,7.1856,7.1482,7.152,353211.8535
2005-01-06 11:00:00,19.11,19.2,19.11,19.17,354500.2760905577,7.1482,7.1819,7.1482,7.1707,354500.2761
2005-01-06 11:30:00,19.17,19.18,19.12,19.13,490336.8304803976,7.1707,7.1744,7.152,7.1557,490336.8305
2005-01-06 12:00:00,19.15,19.16,19.1,19.11,590649.7331124608,7.1632,7.1669,7.1445,7.1482,590649.7331
2005-01-06 12:30:00,19.11,19.12,19.09,19.1,275722.43695932266,7.1482,7.152,7.1407,7.1445,275722.437
2005-01-06 13:00:00,19.11,19.14,19.06,19.12,381925.2714890484,7.1482,7.1594,7.1295,7.152,381925.2715
2005-01-06 13:30:00,19.11,19.13,19.08,19.1,332781.15221792745,7.1482,7.1557,7.137,7.1445,332781.1522
2005-01-06 14:00:00,19.1,19.1,19.07,19.1,185900.97551997053,7.1445,7.1445,7.1333,7.1445,185900.9755
2005-01-06 14:30:00,19.1,19.11,19.05,19.06,392416.7126817596,7.1445,7.1482,7.1258,7.1295,392416.7127
2005-01-06 15:00:00,19.06,19.06,19.02,19.03,299834.3456653782,7.1295,7.1295,7.1146,7.1183,299834.3457
2005-01-06 15:30:00,19.03,19.11,19.03,19.05,720412.2952328363,7.1183,7.1482,7.1183,7.1258,720412.2952
2005-01-07 09:30:00,19.1,19.48,19.1,19.47,737161.7890668139,7.1445,7.2866,7.1445,7.2829,737161.7891
2005-01-07 10:00:00,19.48,19.49,19.41,19.44,836738.4502116694,7.2866,7.2904,7.2604,7.2717,836738.4502
2005-01-07 10:30:00,19.44,19.44,19.3,19.37,457390.0239278483,7.2717,7.2717,7.2193,7.2455,457390.0239
2005-01-07 11:00:00,19.36,19.39,19.35,19.36,372354.1321553469,7.2417,7.253,7.238,7.2417,372354.1322
2005-01-07 11:30:00,19.36,19.41,19.35,19.41,462911.8350819068,7.2417,7.2604,7.238,7.2604,462911.8351
2005-01-07 12:00:00,19.41,19.43,19.4,19.42,440824.5904656727,7.2604,7.2679,7.2567,7.2642,440824.5905
2005-01-07 12:30:00,19.42,19.44,19.4,19.43,233756.6721884778,7.2642,7.2717,7.2567,7.2679,233756.6722
2005-01-07 13:00:00,19.43,19.44,19.4,19.42,236149.4570219032,7.2679,7.2717,7.2567,7.2642,236149.457
2005-01-07 13:30:00,19.42,19.43,19.38,19.41,297441.56083195284,7.2642,7.2679,7.2492,7.2604,297441.5608
2005-01-07 14:00:00,19.41,19.41,19.37,19.38,230259.52512424072,7.2604,7.2604,7.2455,7.2492,230259.5251
2005-01-07 14:30:00,19.38,19.4,19.29,19.33,317320.0809865636,7.2492,7.2567,7.2156,7.2305,317320.081
2005-01-07 15:00:00,19.31,19.33,19.29,19.32,357445.2420393889,7.223,7.2305,7.2156,7.2268,357445.242
2005-01-07 15:30:00,19.32,19.34,19.29,19.29,607583.2873182404,7.2268,7.2343,7.2156,7.2156,607583.2873
2005-01-10 09:30:00,19.31,19.36,19.1,19.1,547763.6664826063,7.223,7.2417,7.1445,7.1445,547763.6665
2005-01-10 10:00:00,19.1,19.1,18.99,19.04,808393.152954169,7.1445,7.1445,7.1033,7.122,808393.153
2005-01-10 10:30:00,19.04,19.05,18.99,19.04,628013.9885882569,7.122,7.1258,7.1033,7.122,628013.9886
2005-01-10 11:00:00,19.04,19.12,19.04,19.09,596539.6650101233,7.122,7.152,7.122,7.1407,596539.665
2005-01-10 11:30:00,19.1,19.18,19.1,19.16,315295.4168967421,7.1445,7.1744,7.1445,7.1669,315295.4169
2005-01-10 12:00:00,19.16,19.18,19.12,19.15,368856.9850911099,7.1669,7.1744,7.152,7.1632,368856.9851
2005-01-10 12:30:00,19.14,19.18,19.11,19.14,273881.8332413032,7.1594,7.1744,7.1482,7.1594,273881.8332
2005-01-10 13:00:00,19.15,19.21,19.14,19.18,412847.41395177617,7.1632,7.1856,7.1594,7.1744,412847.414
2005-01-10 13:30:00,19.18,19.32,19.18,19.32,455917.5409534327,7.1744,7.2268,7.1744,7.2268,455917.541
2005-01-10 14:00:00,19.32,19.32,19.24,19.25,489232.4682495858,7.2268,7.2268,7.1969,7.2006,489232.4682
2005-01-10 14:30:00,19.25,19.25,19.18,19.24,647892.5087428676,7.2006,7.2006,7.1744,7.1969,647892.5087
2005-01-10 15:00:00,19.24,19.31,19.18,19.23,760353.3959138597,7.1969,7.223,7.1744,7.1931,760353.3959
2005-01-10 15:30:00,19.22,19.28,19.21,19.24,605006.442113013,7.1894,7.2118,7.1856,7.1969,605006.4421
2005-01-11 09:30:00,19.19,19.34,19.19,19.24,653782.4406405301,7.1781,7.2343,7.1781,7.1969,653782.4406
2005-01-11 10:00:00,19.24,19.26,19.2,19.25,332413.03147432354,7.1969,7.2043,7.1819,7.2006,332413.0315
2005-01-11 10:30:00,19.25,19.25,19.17,19.18,477636.6648260629,7.2006,7.2006,7.1707,7.1744,477636.6648
2005-01-11 11:00:00,19.19,19.23,19.18,19.18,334069.57482054114,7.1781,7.1931,7.1744,7.1744,334069.5748
2005-01-11 11:30:00,19.18,19.22,19.16,19.21,471010.4914411927,7.1744,7.1894,7.1669,7.1856,471010.4914
2005-01-11 12:00:00,19.19,19.2,19.14,19.17,404748.7575924903,7.1781,7.1819,7.1594,7.1707,404748.7576
2005-01-11 12:30:00,19.17,19.21,19.17,19.18,215534.69538008465,7.1707,7.1856,7.1707,7.1744,215534.6954
2005-01-11 13:00:00,19.18,19.23,19.18,19.21,293208.172280508,7.1744,7.1931,7.1744,7.1856,293208.1723
2005-01-11 13:30:00,19.2,19.3,19.19,19.26,331860.8503589177,7.1819,7.2193,7.1781,7.2043,331860.8504
2005-01-11 14:00:00,19.27,19.3,19.23,19.26,236885.69850911092,7.2081,7.2193,7.1931,7.2043,236885.6985
2005-01-11 14:30:00,19.26,19.28,19.23,19.28,463464.0161973127,7.2043,7.2118,7.1931,7.2118,463464.0162
2005-01-11 15:00:00,19.28,19.28,19.24,19.27,313086.6924351187,7.2118,7.2118,7.1969,7.2081,313086.6924
2005-01-11 15:30:00,19.27,19.35,19.27,19.31,1116694.2757224368,7.2081,7.238,7.2081,7.223,1116694.2757
2005-01-12 09:30:00,19.28,19.33,19.21,19.21,521627.0936867292,7.2118,7.2305,7.1856,7.1856,521627.0937
2005-01-12 10:00:00,19.21,19.27,19.19,19.24,404380.6368488864,7.1856,7.2081,7.1781,7.1969,404380.6368
2005-01-12 10:30:00,19.23,19.25,19.1,19.19,714890.4840787778,7.1931,7.2006,7.1445,7.1781,714890.4841
2005-01-12 11:00:00,19.19,19.22,19.16,19.21,356893.06092398305,7.1781,7.1894,7.1669,7.1856,356893.0609
2005-01-12 11:30:00,19.22,19.28,19.22,19.26,307933.0020246641,7.1894,7.2118,7.1894,7.2043,307933.002
2005-01-12 12:00:00,19.26,19.27,19.23,19.24,355236.5175777655,7.2043,7.2081,7.1931,7.1969,355236.5176
2005-01-12 12:30:00,19.24,19.26,19.22,19.22,155346.95380084668,7.1969,7.2043,7.1894,7.1894,155346.9538
2005-01-12 13:00:00,19.22,19.24,19.21,19.21,330756.488128106,7.1894,7.1969,7.1856,7.1856,330756.4881
2005-01-12 13:30:00,19.19,19.2,19.16,19.17,371433.8302963372,7.1781,7.1819,7.1669,7.1707,371433.8303
2005-01-12 14:00:00,19.18,19.21,19.17,19.19,321001.2884226026,7.1744,7.1856,7.1707,7.1781,321001.2884
2005-01-12 14:30:00,19.19,19.21,19.16,19.16,266703.47874102707,7.1781,7.1856,7.1669,7.1669,266703.4787
2005-01-12 15:00:00,19.16,19.19,19.16,19.18,640898.2146143935,7.1669,7.1781,7.1669,7.1744,640898.2146
2005-01-12 15:30:00,19.18,19.21,19.17,19.18,1010123.3204491072,7.1744,7.1856,7.1707,7.1744,1010123.3204
2005-01-13 09:30:00,19.16,19.18,19.05,19.09,339039.2048591938,7.1669,7.1744,7.1258,7.1407,339039.2049
2005-01-13 10:00:00,19.09,19.09,18.9,18.91,1101785.385606479,7.1407,7.1407,7.0697,7.0734,1101785.3856
2005-01-13 10:30:00,18.91,18.91,18.72,18.74,1491073.0719676053,7.0734,7.0734,7.0023,7.0098,1491073.072
2005-01-13 11:00:00,18.74,18.75,18.69,18.71,1105098.472298914,7.0098,7.0136,6.9911,6.9986,1105098.4723
2005-01-13 11:30:00,18.72,18.77,18.7,18.71,662249.2177434198,7.0023,7.021,6.9949,6.9986,662249.2177
2005-01-13 12:00:00,18.66,18.71,18.58,18.71,690226.3942573164,6.9799,6.9986,6.95,6.9986,690226.3943
2005-01-13 12:30:00,18.71,18.72,18.68,18.71,405484.9990796981,6.9986,7.0023,6.9874,6.9986,405484.9991
2005-01-13 13:00:00,18.71,18.77,18.71,18.74,405853.119823302,6.9986,7.021,6.9986,7.0098,405853.1198
2005-01-13 13:30:00,18.74,18.77,18.73,18.74,600773.0535615681,7.0098,7.021,7.0061,7.0098,600773.0536
2005-01-13 14:00:00,18.75,18.77,18.72,18.77,288054.48187005334,7.0136,7.021,7.0023,7.021,288054.4819
2005-01-13 14:30:00,18.78,18.78,18.66,18.67,578501.7485735321,7.0248,7.0248,6.9799,6.9836,578501.7486
2005-01-13 15:00:00,18.67,18.68,18.6,18.62,925087.428676606,6.9836,6.9874,6.9575,6.9649,925087.4287
2005-01-13 15:30:00,18.62,18.7,18.58,18.7,1297073.440088349,6.9649,6.9949,6.95,6.9949,1297073.4401
2005-01-14 09:30:00,18.69,18.72,18.66,18.68,910914.7800478556,6.9911,7.0023,6.9799,6.9874,910914.78
2005-01-14 10:00:00,18.68,18.71,18.64,18.68,497147.06423706975,6.9874,6.9986,6.9724,6.9874,497147.0642
2005-01-14 10:30:00,18.68,18.68,18.65,18.66,477268.544082459,6.9874,6.9874,6.9762,6.9799,477268.5441
2005-01-14 11:00:00,18.66,18.68,18.63,18.64,1037916.4365912018,6.9799,6.9874,6.9687,6.9724,1037916.4366
2005-01-14 11:30:00,18.64,18.65,18.6,18.62,685440.8245904656,6.9724,6.9762,6.9575,6.9649,685440.8246
2005-01-14 12:00:00,18.62,18.64,18.6,18.62,422234.49291367567,6.9649,6.9724,6.9575,6.9649,422234.4929
2005-01-14 12:30:00,18.62,18.64,18.6,18.62,737161.7890668139,6.9649,6.9724,6.9575,6.9649,737161.7891
2005-01-14 13:00:00,18.62,18.62,18.55,18.55,522915.5162893429,6.9649,6.9649,6.9388,6.9388,522915.5163
2005-01-14 13:30:00,18.55,18.57,18.54,18.55,444137.6771581078,6.9388,6.9462,6.935,6.9388,444137.6772
2005-01-14 14:00:00,18.55,18.62,18.53,18.61,832136.9409166207,6.9388,6.9649,6.9313,6.9612,832136.9409
2005-01-14 14:30:00,18.61,18.68,18.61,18.66,775998.5275170256,6.9612,6.9874,6.9612,6.9799,775998.5275
2005-01-14 15:00:00,18.67,18.67,18.66,18.66,722621.0196944597,6.9836,6.9836,6.9799,6.9799,722621.0197
2005-01-14 15:30:00,18.66,18.71,18.66,18.67,1056322.473771397,6.9799,6.9986,6.9799,6.9836,1056322.4738
2005-01-18 09:30:00,18.64,18.72,18.55,18.66,917172.832689122,6.9724,7.0023,6.9388,6.9799,917172.8327
2005-01-18 10:00:00,18.68,18.97,18.68,18.97,712129.5785017485,6.9874,7.0959,6.9874,7.0959,712129.5785
2005-01-18 10:30:00,18.97,19.06,18.97,19.02,3227314.5591754094,7.0959,7.1295,7.0959,7.1146,3227314.5592
2005-01-18 11:00:00,19.02,19.03,19.0,19.01,1335726.118166759,7.1146,7.1183,7.1071,7.1108,1335726.1182
2005-01-18 11:30:00,19.01,19.04,19.0,19.03,909994.478188846,7.1108,7.122,7.1071,7.1183,909994.4782
2005-01-18 12:00:00,19.02,19.04,19.0,19.02,279035.52365175774,7.1146,7.122,7.1071,7.1146,279035.5237
2005-01-18 12:30:00,19.02,19.02,19.0,19.02,204859.1938155715,7.1146,7.1146,7.1071,7.1146,204859.1938
2005-01-18 13:00:00,19.02,19.02,19.0,19.0,254923.61494570217,7.1146,7.1146,7.1071,7.1071,254923.6149
2005-01-18 13:30:00,19.0,19.01,18.96,18.98,400699.4294128474,7.1071,7.1108,7.0921,7.0996,400699.4294
2005-01-18 14:00:00,18.98,19.0,18.96,18.99,315663.53764034604,7.0996,7.1071,7.0921,7.1033,315663.5376
2005-01-18 14:30:00,18.99,19.01,18.99,18.99,478741.02705687465,7.1033,7.1108,7.1033,7.1033,478741.0271
2005-01-18 15:00:00,19.0,19.02,18.98,18.99,496410.8227498619,7.1071,7.1146,7.0996,7.1033,496410.8227
2005-01-18 15:30:00,18.99,19.04,18.99,19.02,879808.5772133259,7.1033,7.122,7.1033,7.1146,879808.5772
2005-01-19 09:30:00,19.04,19.1,19.0,19.1,315479.4772685441,7.122,7.1445,7.1071,7.1445,315479.4773
2005-01-19 10:00:00,19.09,19.11,19.06,19.11,277747.1010491441,7.1407,7.1482,7.1295,7.1482,277747.101
2005-01-19 10:30:00,19.1,19.14,19.05,19.13,483710.6570955273,7.1445,7.1594,7.1258,7.1557,483710.6571
2005-01-19 11:00:00,19.13,19.14,19.11,19.13,243879.99263758512,7.1557,7.1594,7.1482,7.1557,243879.9926
2005-01-19 11:30:00,19.12,19.15,19.11,19.12,163629.67053193448,7.152,7.1632,7.1482,7.152,163629.6705
2005-01-19 12:00:00,19.12,19.15,19.1,19.14,183876.31143014907,7.152,7.1632,7.1445,7.1594,183876.3114
2005-01-19 12:30:00,19.14,19.19,19.12,19.17,323946.2543714338,7.1594,7.1781,7.152,7.1707,323946.2544
2005-01-19 13:00:00,19.17,19.22,19.16,19.19,300018.40603718016,7.1707,7.1894,7.1669,7.1781,300018.406
2005-01-19 13:30:00,19.19,19.2,19.15,19.2,332965.2125897294,7.1781,7.1819,7.1632,7.1819,332965.2126
2005-01-19 14:00:00,19.2,19.25,19.19,19.25,222344.92913675684,7.1819,7.2006,7.1781,7.2006,222344.9291
2005-01-19 14:30:00,19.25,19.26,19.2,19.21,387078.961899503,7.2006,7.2043,7.1819,7.1856,387078.9619
2005-01-19 15:00:00,19.21,19.22,19.12,19.12,411374.9309773606,7.1856,7.1894,7.152,7.152,411374.931
2005-01-19 15:30:00,19.12,19.21,19.1,19.19,803423.5229155163,7.152,7.1856,7.1445,7.1781,803423.5229
2005-01-20 09:30:00,19.02,19.05,18.97,19.0,600588.9931897662,7.1146,7.1258,7.0959,7.1071,600588.9932
2005-01-20 10:00:00,19.01,19.09,19.0,19.06,308853.30388367386,7.1108,7.1407,7.1071,7.1295,308853.3039
2005-01-20 10:30:00,19.05,19.19,19.04,19.09,437695.56414503953,7.1258,7.1781,7.122,7.1407,437695.5641
2005-01-20 11:00:00,19.08,19.12,19.03,19.04,203754.83158475976,7.137,7.152,7.1183,7.122,203754.8316
2005-01-20 11:30:00,19.03,19.09,19.03,19.04,252162.7093686729,7.1183,7.1407,7.1183,7.122,252162.7094
2005-01-20 12:00:00,19.03,19.04,19.02,19.02,211669.42757224367,7.1183,7.122,7.1146,7.1146,211669.4276
2005-01-20 12:30:00,19.02,19.03,19.0,19.02,536167.8630590833,7.1146,7.1183,7.1071,7.1146,536167.8631
2005-01-20 13:00:00,19.02,19.04,18.96,18.96,302595.2512424075,7.1146,7.122,7.0921,7.0921,302595.2512
2005-01-20 13:30:00,18.96,19.03,18.96,19.03,301306.82863979385,7.0921,7.1183,7.0921,7.1183,301306.8286
2005-01-20 14:00:00,19.03,19.1,19.0,19.01,443585.496042702,7.1183,7.1445,7.1071,7.1108,443585.496
2005-01-20 14:30:00,19.0,19.07,19.0,19.04,395545.7390023928,7.1071,7.1333,7.1071,7.122,395545.739
2005-01-20 15:00:00,19.05,19.07,19.02,19.02,363519.2343088533,7.1258,7.1333,7.1146,7.1146,363519.2343
2005-01-20 15:30:00,19.02,19.03,18.98,19.03,856432.9099944781,7.1146,7.1183,7.0996,7.1183,856432.91
2005-01-21 09:30:00,19.04,19.08,19.0,19.02,376771.58107859374,7.122,7.137,7.1071,7.1146,376771.5811
2005-01-21 10:00:00,19.02,19.04,18.98,19.01,431069.3907601693,7.1146,7.122,7.0996,7.1108,431069.3908
2005-01-21 10:30:00,19.02,19.04,18.97,18.99,264862.8750230075,7.1146,7.122,7.0959,7.1033,264862.875
2005-01-21 11:00:00,18.99,19.0,18.98,19.0,182956.0095711393,7.1033,7.1071,7.0996,7.1071,182956.0096
2005-01-21 11:30:00,19.0,19.0,18.98,18.98,223265.2309957666,7.1071,7.1071,7.0996,7.0996,223265.231
2005-01-21 12:00:00,18.98,18.99,18.96,18.98,297625.6212037548,7.0996,7.1033,7.0921,7.0996,297625.6212
2005-01-21 12:30:00,18.98,18.99,18.97,18.97,178170.4399042886,7.0996,7.1033,7.0959,7.0959,178170.4399
2005-01-21 13:00:00,18.97,18.98,18.94,18.95,214430.3331492729,7.0959,7.0996,7.0846,7.0884,214430.3331
2005-01-21 13:30:00,18.95,18.96,18.91,18.95,371986.011411743,7.0884,7.0921,7.0734,7.0884,371986.0114
2005-01-21 14:00:00,18.95,18.99,18.93,18.98,226946.4384318056,7.0884,7.1033,7.0809,7.0996,226946.4384
2005-01-21 14:30:00,18.98,19.0,18.95,18.97,310141.7264862875,7.0996,7.1071,7.0884,7.0959,310141.7265
2005-01-21 15:00:00,18.97,19.01,18.96,19.0,386526.7807840972,7.0959,7.1108,7.0921,7.1071,386526.7808
2005-01-21 15:30:00,19.0,19.02,18.98,19.0,808025.032210565,7.1071,7.1146,7.0996,7.1071,808025.0322
2005-01-24 09:30:00,19.02,19.02,18.96,18.96,241671.2681759617,7.1146,7.1146,7.0921,7.0921,241671.2682
2005-01-24 10:00:00,18.96,18.98,18.93,18.96,397018.2219768084,7.0921,7.0996,7.0809,7.0921,397018.222
2005-01-24 10:30:00,18.96,18.98,18.89,18.91,444321.73752990976,7.0921,7.0996,7.0659,7.0734,444321.7375
2005-01-24 11:00:00,18.91,18.99,18.91,18.99,419289.5269648445,7.0734,7.1033,7.0734,7.1033,419289.527
2005-01-24 11:30:00,18.98,19.01,18.96,19.01,347874.10270568746,7.0996,7.1108,7.0921,7.1108,347874.1027
2005-01-24 12:00:00,19.01,19.03,18.99,19.02,559359.4699061292,7.1108,7.1183,7.1033,7.1146,559359.4699
2005-01-24 12:30:00,19.02,19.04,18.99,19.02,184060.37180195103,7.1146,7.122,7.1033,7.1146,184060.3718
2005-01-24 13:00:00,19.02,19.1,19.02,19.08,232652.3099576661,7.1146,7.1445,7.1146,7.137,232652.31
2005-01-24 13:30:00,19.08,19.08,19.05,19.05,149825.14264678812,7.137,7.137,7.1258,7.1258,149825.1426
2005-01-24 14:00:00,19.05,19.11,19.05,19.08,482238.1741211117,7.1258,7.1482,7.1258,7.137,482238.1741
2005-01-24 14:30:00,19.08,19.1,18.99,19.01,344561.0160132523,7.137,7.1445,7.1033,7.1108,344561.016
2005-01-24 15:00:00,19.01,19.03,18.98,18.99,358733.6646420025,7.1108,7.1183,7.0996,7.1033,358733.6646
2005-01-24 15:30:00,18.99,19.0,18.97,18.98,451684.1524019878,7.1033,7.1071,7.0959,7.0996,451684.1524
2005-01-25 09:30:00,19.02,19.03,18.96,18.97,476716.3629670532,7.1146,7.1183,7.0921,7.0959,476716.363
2005-01-25 10:00:00,18.97,19.01,18.96,19.0,277010.8595619363,7.0959,7.1108,7.0921,7.1071,277010.8596
2005-01-25 10:30:00,19.0,19.0,18.93,18.93,537456.285661697,7.1071,7.1071,7.0809,7.0809,537456.2857
2005-01-25 11:00:00,18.93,18.94,18.91,18.92,412847.41395177617,7.0809,7.0846,7.0734,7.0772,412847.414
2005-01-25 11:30:00,18.92,18.92,18.85,18.86,198785.2015461071,7.0772,7.0772,7.051,7.0547,198785.2015
2005-01-25 12:00:00,18.86,18.86,18.75,18.76,247561.2000736241,7.0547,7.0547,7.0136,7.0173,247561.2001
2005-01-25 12:30:00,18.76,18.8,18.73,18.75,340879.8085772133,7.0173,7.0323,7.0061,7.0136,340879.8086
2005-01-25 13:00:00,18.75,18.85,18.74,18.84,205963.5560463832,7.0136,7.051,7.0098,7.0472,205963.556
2005-01-25 13:30:00,18.85,18.85,18.81,18.81,144119.27112092765,7.051,7.051,7.036,7.036,144119.2711
2005-01-25 14:00:00,18.81,18.82,18.77,18.77,150377.323762194,7.036,7.0397,7.021,7.021,150377.3238
2005-01-25 14:30:00,18.77,18.81,18.75,18.8,339223.2652309957,7.021,7.036,7.0136,7.0323,339223.2652
2005-01-25 15:00:00,18.8,18.8,18.72,18.73,272041.2295232836,7.0323,7.0323,7.0023,7.0061,272041.2295
2005-01-25 15:30:00,18.73,18.75,18.7,18.72,504325.4187373458,7.0061,7.0136,6.9949,7.0023,504325.4187
2005-01-26 09:30:00,18.58,18.85,18.55,18.83,427572.24369593227,6.95,7.051,6.9388,7.0435,427572.2437
2005-01-26 10:00:00,18.83,18.87,18.78,18.78,244064.05300938708,7.0435,7.0584,7.0248,7.0248,244064.053
2005-01-26 10:30:00,18.77,18.84,18.76,18.83,377875.9433094055,7.021,7.0472,7.0173,7.0435,377875.9433
2005-01-26 11:00:00,18.84,18.87,18.8,18.81,244984.35486839683,7.0472,7.0584,7.0323,7.036,244984.3549
2005-01-26 11:30:00,18.82,18.84,18.78,18.82,225289.89508558807,7.0397,7.0472,7.0248,7.0397,225289.8951
2005-01-26 12:00:00,18.82,18.87,18.81,18.83,158107.85937787592,7.0397,7.0584,7.036,7.0435,158107.8594
2005-01-26 12:30:00,18.82,18.86,18.81,18.83,174673.29284005152,7.0397,7.0547,7.036,7.0435,174673.2928
2005-01-26 13:00:00,18.83,18.87,18.83,18.86,210381.00496963004,7.0435,7.0584,7.0435,7.0547,210381.005
2005-01-26 13:30:00,18.86,18.88,18.84,18.86,269280.3239462543,7.0547,7.0622,7.0472,7.0547,269280.3239
2005-01-26 14:00:00,18.86,18.88,18.84,18.84,281428.3084851831,7.0547,7.0622,7.0472,7.0472,281428.3085
2005-01-26 14:30:00,18.84,18.88,18.8,18.83,251794.588625069,7.0472,7.0622,7.0323,7.0435,251794.5886
2005-01-26 15:00:00,18.83,18.86,18.8,18.8,318056.3224737714,7.0435,7.0547,7.0323,7.0323,318056.3225
2005-01-26 15:30:00,18.8,18.87,18.8,18.84,491257.1323394073,7.0323,7.0584,7.0323,7.0472,491257.1323
2005-01-27 09:30:00,18.84,18.92,18.5,18.69,1137124.9769924534,7.0472,7.0772,6.92,6.9911,1137124.977
2005-01-27 10:00:00,18.69,18.69,18.6,18.63,773421.6823117982,6.9911,6.9911,6.9575,6.9687,773421.6823
2005-01-27 10:30:00,18.63,18.68,18.55,18.66,334989.87667955086,6.9687,6.9874,6.9388,6.9799,334989.8767
2005-01-27 11:00:00,18.65,18.66,18.6,18.64,457205.9635560464,6.9762,6.9799,6.9575,6.9724,457205.9636
2005-01-27 11:30:00,18.63,18.65,18.6,18.62,756304.0677342168,6.9687,6.9762,6.9575,6.9649,756304.0677
2005-01-27 12:00:00,18.62,18.64,18.61,18.64,372170.07178354496,6.9649,6.9724,6.9612,6.9724,372170.0718
2005-01-27 12:30:00,18.64,18.65,18.55,18.58,440640.5300938708,6.9724,6.9762,6.9388,6.95,440640.5301
2005-01-27 13:00:00,18.57,18.61,18.52,18.52,298545.9230627646,6.9462,6.9612,6.9275,6.9275,298545.9231
2005-01-27 13:30:00,18.51,18.57,18.49,18.53,470274.24995398486,6.9238,6.9462,6.9163,6.9313,470274.25
2005-01-27 14:00:00,18.53,18.57,18.52,18.53,547579.6061108044,6.9313,6.9462,6.9275,6.9313,547579.6061
2005-01-27 14:30:00,18.53,18.55,18.51,18.53,226026.13657279583,6.9313,6.9388,6.9238,6.9313,226026.1366
2005-01-27 15:00:00,18.53,18.59,18.52,18.56,564329.0999447819,6.9313,6.9537,6.9275,6.9425,564329.0999
2005-01-27 15:30:00,18.56,18.6,18.54,18.55,796245.1684152401,6.9425,6.9575,6.935,6.9388,796245.1684
2005-01-28 09:30:00,18.47,18.47,18.15,18.47,678630.5908337934,6.9088,6.9088,6.7891,6.9088,678630.5908
2005-01-28 10:00:00,18.46,18.46,18.34,18.43,411558.9913491625,6.9051,6.9051,6.8602,6.8939,411558.9913
2005-01-28 10:30:00,18.43,18.49,18.39,18.45,505981.9620835634,6.8939,6.9163,6.8789,6.9013,505981.9621
2005-01-28 11:00:00,18.45,18.46,18.4,18.4,369041.04546291183,6.9013,6.9051,6.8826,6.8826,369041.0455
2005-01-28 11:30:00,18.4,18.42,18.36,18.37,247745.26044542607,6.8826,6.8901,6.8677,6.8714,247745.2604
2005-01-28 12:00:00,18.36,18.39,18.33,18.36,191238.72630222712,6.8677,6.8789,6.8565,6.8677,191238.7263
2005-01-28 12:30:00,18.36,18.4,18.36,18.4,437327.4434014356,6.8677,6.8826,6.8677,6.8826,437327.4434
2005-01-28 13:00:00,18.4,18.45,18.39,18.44,215534.69538008465,6.8826,6.9013,6.8789,6.8976,215534.6954
2005-01-28 13:30:00,18.43,18.45,18.4,18.41,173200.8098656359,6.8939,6.9013,6.8826,6.8864,173200.8099
2005-01-28 14:00:00,18.41,18.42,18.34,18.36,279219.5840235597,6.8864,6.8901,6.8602,6.8677,279219.584
2005-01-28 14:30:00,18.36,18.39,18.35,18.36,322105.6506534143,6.8677,6.8789,6.8639,6.8677,322105.6507
2005-01-28 15:00:00,18.37,18.4,18.34,18.37,311798.26983250503,6.8714,6.8826,6.8602,6.8714,311798.2698
2005-01-28 15:30:00,18.37,18.38,18.33,18.33,1193079.3300202466,6.8714,6.8752,6.8565,6.8565,1193079.33
2005-01-31 09:30:00,18.36,18.44,18.34,18.42,475059.8196208356,6.8677,6.8976,6.8602,6.8901,475059.8196
2005-01-31 10:00:00,18.41,18.47,18.35,18.35,402724.0935026688,6.8864,6.9088,6.8639,6.8639,402724.0935
2005-01-31 10:30:00,18.34,18.43,18.34,18.39,293760.35339591384,6.8602,6.8939,6.8602,6.8789,293760.3534
2005-01-31 11:00:00,18.39,18.39,18.35,18.35,284925.4555494202,6.8789,6.8789,6.8639,6.8639,284925.4555
2005-01-31 11:30:00,18.34,18.36,18.33,18.35,272777.4710104914,6.8602,6.8677,6.8565,6.8639,272777.471
2005-01-31 12:00:00,18.35,18.39,18.35,18.37,196760.53745628565,6.8639,6.8789,6.8639,6.8714,196760.5375
2005-01-31 12:30:00,18.36,18.46,18.36,18.41,244984.35486839683,6.8677,6.9051,6.8677,6.8864,244984.3549
2005-01-31 13:00:00,18.41,18.42,18.37,18.37,173384.87023743786,6.8864,6.8901,6.8714,6.8714,173384.8702
2005-01-31 13:30:00,18.37,18.4,18.33,18.33,163997.79127553836,6.8714,6.8826,6.8565,6.8565,163997.7913
2005-01-31 14:00:00,18.33,18.39,18.33,18.34,312350.4509479109,6.8565,6.8789,6.8565,6.8602,312350.4509
2005-01-31 14:30:00,18.34,18.37,18.31,18.35,317320.0809865636,6.8602,6.8714,6.849,6.8639,317320.081
2005-01-31 15:00:00,18.35,18.39,18.34,18.35,447450.76385054295,6.8639,6.8789,6.8602,6.8639,447450.7639
2005-01-31 15:30:00,18.35,18.39,18.31,18.36,753543.1621571875,6.8639,6.8789,6.849,6.8677,753543.1622
2005-02-01 09:30:00,18.45,18.54,18.4,18.54,369041.04546291183,6.9013,6.935,6.8826,6.935,369041.0455
2005-02-01 10:00:00,18.54,18.55,18.45,18.52,289711.02521627094,6.935,6.9388,6.9013,6.9275,289711.0252
2005-02-01 10:30:00,18.53,18.53,18.46,18.47,250322.1056506534,6.9313,6.9313,6.9051,6.9088,250322.1057
2005-02-01 11:00:00,18.47,18.5,18.39,18.41,395729.7993741947,6.9088,6.92,6.8789,6.8864,395729.7994
2005-02-01 11:30:00,18.41,18.49,18.38,18.49,502484.8150193263,6.8864,6.9163,6.8752,6.9163,502484.815
2005-02-01 12:00:00,18.49,18.6,18.49,18.59,184612.5529173569,6.9163,6.9575,6.9163,6.9537,184612.5529
2005-02-01 12:30:00,18.59,18.59,18.45,18.55,340879.8085772133,6.9537,6.9537,6.9013,6.9388,340879.8086
2005-02-01 13:00:00,18.55,18.55,18.51,18.52,156451.31603165838,6.9388,6.9388,6.9238,6.9275,156451.316
2005-02-01 13:30:00,18.52,18.52,18.47,18.52,314006.99429412844,6.9275,6.9275,6.9088,6.9275,314006.9943
2005-02-01 14:00:00,18.52,18.54,18.5,18.52,188845.94146880176,6.9275,6.935,6.92,6.9275,188845.9415
2005-02-01 14:30:00,18.52,18.54,18.43,18.44,362598.9324498435,6.9275,6.935,6.8939,6.8976,362598.9324
2005-02-01 15:00:00,18.45,18.45,18.42,18.43,434382.4774526045,6.9013,6.9013,6.8901,6.8939,434382.4775
2005-02-01 15:30:00,18.43,18.44,18.37,18.41,770660.776734769,6.8939,6.8976,6.8714,6.8864,770660.7767
2005-02-02 09:30:00,18.35,18.35,18.2,18.3,685993.0057058715,6.8639,6.8639,6.8078,6.8452,685993.0057
2005-02-02 10:00:00,18.3,18.36,18.3,18.31,360758.328731824,6.8452,6.8677,6.8452,6.849,360758.3287
2005-02-02 10:30:00,18.3,18.34,18.29,18.31,424259.1570034971,6.8452,6.8602,6.8415,6.849,424259.157
2005-02-02 11:00:00,18.31,18.43,18.31,18.4,383949.9355788698,6.849,6.8939,6.849,6.8826,383949.9356
2005-02-02 11:30:00,18.4,18.41,18.37,18.41,175409.53432725937,6.8826,6.8864,6.8714,6.8864,175409.5343
2005-02-02 12:00:00,18.41,18.45,18.4,18.41,186269.09626357444,6.8864,6.9013,6.8826,6.8864,186269.0963
2005-02-02 12:30:00,18.41,18.47,18.39,18.47,189766.2433278115,6.8864,6.9088,6.8789,6.9088,189766.2433
2005-02-02 13:00:00,18.46,18.47,18.42,18.46,166390.57610896372,6.9051,6.9088,6.8901,6.9051,166390.5761
2005-02-02 13:30:00,18.46,18.47,18.41,18.47,249585.8641634456,6.9051,6.9088,6.8864,6.9088,249585.8642
2005-02-02 14:00:00,18.47,18.48,18.39,18.47,240198.7852015461,6.9088,6.9126,6.8789,6.9088,240198.7852
2005-02-02 14:30:00,18.47,18.47,18.38,18.42,373274.4340143567,6.9088,6.9088,6.8752,6.8901,373274.434
2005-02-02 15:00:00,18.42,18.44,18.4,18.42,373274.4340143567,6.8901,6.8976,6.8826,6.8901,373274.434
2005-02-02 15:30:00,18.42,18.48,18.41,18.45,605558.6232284189,6.8901,6.9126,6.8864,6.9013,605558.6232
2005-02-03 09:30:00,18.31,18.53,18.25,18.52,249401.80379164364,6.849,6.9313,6.8265,6.9275,249401.8038
2005-02-03 10:00:00,18.5,18.53,18.47,18.49,153690.4104546291,6.92,6.9313,6.9088,6.9163,153690.4105
2005-02-03 10:30:00,18.49,18.53,18.47,18.52,218111.540585312,6.9163,6.9313,6.9088,6.9275,218111.5406
2005-02-03 11:00:00,18.5,18.5,18.48,18.48,253635.1923430885,6.92,6.92,6.9126,6.9126,253635.1923
2005-02-03 11:30:00,18.48,18.52,18.48,18.49,173016.74949383398,6.9126,6.9275,6.9126,6.9163,173016.7495
2005-02-03 12:00:00,18.49,18.58,18.49,18.55,862506.9022639425,6.9163,6.95,6.9163,6.9388,862506.9023
2005-02-03 12:30:00,18.55,18.6,18.55,18.56,363151.11356524937,6.9388,6.9575,6.9388,6.9425,363151.1136
2005-02-03 13:00:00,18.57,18.65,18.56,18.65,261549.7883305724,6.9462,6.9762,6.9425,6.9762,261549.7883
2005-02-03 13:30:00,18.65,18.73,18.64,18.71,428308.48518314,6.9762,7.0061,6.9724,6.9986,428308.4852
2005-02-03 14:00:00,18.71,18.74,18.65,18.65,255107.6753175041,6.9986,7.0098,6.9762,6.9762,255107.6753
2005-02-03 14:30:00,18.65,18.67,18.63,18.65,295232.83637032943,6.9762,6.9836,6.9687,6.9762,295232.8364
2005-02-03 15:00:00,18.65,18.69,18.63,18.69,387078.961899503,6.9762,6.9911,6.9687,6.9911,387078.9619
2005-02-03 15:30:00,18.7,18.74,18.69,18.73,815203.3867108411,6.9949,7.0098,6.9911,7.0061,815203.3867
2005-02-04 09:30:00,18.66,18.85,18.62,18.85,341247.92932081723,6.9799,7.051,6.9649,7.051,341247.9293
2005-02-04 10:00:00,18.85,18.96,18.85,18.91,417632.9836186269,7.051,7.0921,7.051,7.0734,417632.9836
2005-02-04 10:30:00,18.91,18.97,18.9,18.96,244064.05300938708,7.0734,7.0959,7.0697,7.0921,244064.053
2005-02-04 11:00:00,18.95,18.97,18.93,18.95,278115.221792748,7.0884,7.0959,7.0809,7.0884,278115.2218
2005-02-04 11:30:00,18.95,18.97,18.93,18.94,275722.43695932266,7.0884,7.0959,7.0809,7.0846,275722.437
2005-02-04 12:00:00,18.94,19.0,18.94,19.0,365175.7776550708,7.0846,7.1071,7.0846,7.1071,365175.7777
2005-02-04 12:30:00,19.0,19.01,18.98,18.99,218663.7217007178,7.1071,7.1108,7.0996,7.1033,218663.7217
2005-02-04 13:00:00,18.99,19.1,18.98,19.06,384870.2374378796,7.1033,7.1445,7.0996,7.1295,384870.2374
2005-02-04 13:30:00,19.06,19.11,19.02,19.1,352107.4912571323,7.1295,7.1482,7.1146,7.1445,352107.4913
2005-02-04 14:00:00,19.1,19.12,19.05,19.1,404380.6368488864,7.1445,7.152,7.1258,7.1445,404380.6368
2005-02-04 14:30:00,19.1,19.11,19.06,19.06,254739.5545739002,7.1445,7.1482,7.1295,7.1295,254739.5546
2005-02-04 15:00:00,19.06,19.09,19.03,19.09,345665.37824406405,7.1295,7.1407,7.1183,7.1407,345665.3782
2005-02-04 15:30:00,19.09,19.17,19.06,19.07,714154.24259157,7.1407,7.1707,7.1295,7.1333,714154.2426
2005-02-07 09:30:00,18.88,19.07,18.87,19.07,453892.8768636112,7.0622,7.1333,7.0584,7.1333,453892.8769
2005-02-07 10:00:00,19.07,19.15,19.06,19.09,233756.6721884778,7.1333,7.1632,7.1295,7.1407,233756.6722
2005-02-07 10:30:00,19.09,19.1,19.07,19.1,176145.77581446714,7.1407,7.1445,7.1333,7.1445,176145.7758
2005-02-07 11:00:00,19.1,19.11,19.04,19.04,192895.2696484447,7.1445,7.1482,7.122,7.122,192895.2696
2005-02-07 11:30:00,19.04,19.07,19.02,19.05,141358.3655438984,7.122,7.1333,7.1146,7.1258,141358.3655
2005-02-07 12:00:00,19.05,19.06,19.02,19.03,72151.6657463648,7.1258,7.1295,7.1146,7.1183,72151.6657
2005-02-07 12:30:00,19.04,19.04,19.02,19.04,90189.582182956,7.122,7.122,7.1146,7.122,90189.5822
2005-02-07 13:00:00,19.04,19.06,19.03,19.04,314927.2961531382,7.122,7.1295,7.1183,7.122,314927.2962
2005-02-07 13:30:00,19.04,19.05,19.04,19.04,68470.45831032579,7.122,7.1258,7.122,7.122,68470.4583
2005-02-07 14:00:00,19.04,19.05,19.02,19.03,166758.69685256763,7.122,7.1258,7.1146,7.1183,166758.6969
2005-02-07 14:30:00,19.03,19.06,19.03,19.06,527517.0255843917,7.1183,7.1295,7.1183,7.1295,527517.0256
2005-02-07 15:00:00,19.06,19.06,19.0,19.02,500644.2113013068,7.1295,7.1295,7.1071,7.1146,500644.2113
2005-02-07 15:30:00,19.03,19.03,18.97,18.99,818148.3526596724,7.1183,7.1183,7.0959,7.1033,818148.3527
2005-02-08 09:30:00,19.01,19.05,18.98,18.99,209828.82385422417,7.1108,7.1258,7.0996,7.1033,209828.8239
2005-02-08 10:00:00,18.99,19.02,18.96,18.97,131419.10546659303,7.1033,7.1146,7.0921,7.0959,131419.1055
2005-02-08 10:30:00,18.97,19.01,18.92,18.92,72703.84686177065,7.0959,7.1108,7.0772,7.0772,72703.8469
2005-02-08 11:00:00,18.92,18.97,18.87,18.95,176697.95692987298,7.0772,7.0959,7.0584,7.0884,176697.9569
2005-02-08 11:30:00,18.95,18.96,18.92,18.94,168967.42131419104,7.0884,7.0921,7.0772,7.0846,168967.4213
2005-02-08 12:00:00,18.94,18.97,18.92,18.93,163629.67053193448,7.0846,7.0959,7.0772,7.0809,163629.6705
2005-02-08 12:30:00,18.92,18.93,18.92,18.93,118903.00018406037,7.0772,7.0809,7.0772,7.0809,118903.0002
2005-02-08 13:00:00,18.93,18.98,18.91,18.95,148904.84078777838,7.0809,7.0996,7.0734,7.0884,148904.8408
2005-02-08 13:30:00,18.95,18.96,18.94,18.94,119639.24167126816,7.0884,7.0921,7.0846,7.0846,119639.2417
2005-02-08 14:00:00,18.94,18.98,18.93,18.95,151665.74636480765,7.0846,7.0996,7.0809,7.0884,151665.7464
2005-02-08 14:30:00,18.93,19.0,18.93,19.0,194183.69225105832,7.0809,7.1071,7.0809,7.1071,194183.6923
2005-02-08 15:00:00,18.99,19.01,18.98,19.0,214430.3331492729,7.1033,7.1108,7.0996,7.1071,214430.3331
2005-02-08 15:30:00,19.0,19.02,18.97,18.98,323946.2543714338,7.1071,7.1146,7.0959,7.0996,323946.2544
2005-02-09 09:30:00,19.02,19.02,18.9,18.91,457205.9635560464,7.1146,7.1146,7.0697,7.0734,457205.9636
2005-02-09 10:00:00,18.9,18.98,18.82,18.83,307933.0020246641,7.0697,7.0996,7.0397,7.0435,307933.002
2005-02-09 10:30:00,18.82,18.83,18.73,18.81,232284.1892140622,7.0397,7.0435,7.0061,7.036,232284.1892
2005-02-09 11:00:00,18.81,18.86,18.81,18.84,96447.63482422236,7.036,7.0547,7.036,7.0472,96447.6348
2005-02-09 11:30:00,18.84,18.86,18.83,18.84,128106.01877415791,7.0472,7.0547,7.0435,7.0472,128106.0188
2005-02-09 12:00:00,18.84,18.85,18.78,18.79,176513.89655807105,7.0472,7.051,7.0248,7.0285,176513.8966
2005-02-09 12:30:00,18.8,18.81,18.79,18.8,314375.11503773235,7.0323,7.036,7.0285,7.0323,314375.115
2005-02-09 13:00:00,18.82,18.85,18.81,18.85,91478.00478556966,7.0397,7.051,7.036,7.051,91478.0048
2005-02-09 13:30:00,18.85,18.87,18.84,18.85,92582.36701638137,7.051,7.0584,7.0472,7.051,92582.367
2005-02-09 14:00:00,18.85,18.85,18.78,18.8,82643.10693907601,7.051,7.051,7.0248,7.0323,82643.1069
2005-02-09 14:30:00,18.8,18.99,18.78,18.79,208172.2805080066,7.0323,7.1033,7.0248,7.0285,208172.2805
2005-02-09 15:00:00,18.79,18.81,18.75,18.8,251794.588625069,7.0285,7.036,7.0136,7.0323,251794.5886
2005-02-09 15:30:00,18.8,18.81,18.73,18.75,315295.4168967421,7.0323,7.036,7.0061,7.0136,315295.4169
2005-02-10 09:30:00,18.8,18.8,18.7,18.73,131419.10546659303,7.0323,7.0323,6.9949,7.0061,131419.1055
2005-02-10 10:00:00,18.73,18.81,18.72,18.77,116510.215350635,7.0061,7.036,7.0023,7.021,116510.2154
2005-02-10 10:30:00,18.77,18.77,18.73,18.75,77121.29578501749,7.021,7.021,7.0061,7.0136,77121.2958
2005-02-10 11:00:00,18.75,18.77,18.68,18.69,152401.98785201545,7.0136,7.021,6.9874,6.9911,152401.9879
2005-02-10 11:30:00,18.69,18.7,18.66,18.68,99576.6611448555,6.9911,6.9949,6.9799,6.9874,99576.6611
2005-02-10 12:00:00,18.69,18.69,18.64,18.64,366648.26062948647,6.9911,6.9911,6.9724,6.9724,366648.2606
2005-02-10 12:30:00,18.63,18.63,18.52,18.58,256580.1582919197,6.9687,6.9687,6.9275,6.95,256580.1583
2005-02-10 13:00:00,18.58,18.59,18.51,18.58,489600.58899318974,6.95,6.9537,6.9238,6.95,489600.589
2005-02-10 13:30:00,18.58,18.59,18.52,18.58,261365.72795877047,6.95,6.9537,6.9275,6.95,261365.728
2005-02-10 14:00:00,18.58,18.58,18.53,18.55,323210.012884226,6.95,6.95,6.9313,6.9388,323210.0129
2005-02-10 14:30:00,18.55,18.6,18.53,18.56,200073.6241487208,6.9388,6.9575,6.9313,6.9425,200073.6241
2005-02-10 15:00:00,18.57,19.12,18.54,18.55,324314.3751150377,6.9462,7.152,6.935,6.9388,324314.3751
2005-02-10 15:30:00,18.55,18.6,18.55,18.56,528989.5085588073,6.9388,6.9575,6.9388,6.9425,528989.5086
2005-02-11 09:30:00,18.58,18.58,18.52,18.54,242223.44929136755,6.95,6.95,6.9275,6.935,242223.4493
2005-02-11 10:00:00,18.54,18.55,18.46,18.48,453156.63537640346,6.935,6.9388,6.9051,6.9126,453156.6354
2005-02-11 10:30:00,18.48,18.57,18.48,18.56,224921.77434198416,6.9126,6.9462,6.9126,6.9425,224921.7743
2005-02-11 11:00:00,18.56,18.73,18.53,18.67,326707.1599484631,6.9425,7.0061,6.9313,6.9836,326707.1599
2005-02-11 11:30:00,18.69,18.74,18.66,18.72,223449.2913675685,6.9911,7.0098,6.9799,7.0023,223449.2914
2005-02-11 12:00:00,18.73,18.79,18.71,18.73,157739.73863427204,7.0061,7.0285,6.9986,7.0061,157739.7386
2005-02-11 12:30:00,18.74,18.77,18.67,18.69,144671.4522363335,7.0098,7.021,6.9836,6.9911,144671.4522
2005-02-11 13:00:00,18.69,18.74,18.66,18.68,418001.1043622308,6.9911,7.0098,6.9799,6.9874,418001.1044
2005-02-11 13:30:00,18.68,18.76,18.68,18.75,461991.5332228971,6.9874,7.0173,6.9874,7.0136,461991.5332
2005-02-11 14:00:00,18.75,18.75,18.71,18.71,158844.10086508375,7.0136,7.0136,6.9986,6.9986,158844.1009
2005-02-11 14:30:00,18.71,18.72,18.68,18.68,180195.10399411005,6.9986,7.0023,6.9874,6.9874,180195.104
2005-02-11 15:00:00,18.68,18.73,18.67,18.72,255291.73568930608,6.9874,7.0061,6.9836,7.0023,255291.7357
2005-02-11 15:30:00,18.72,18.75,18.66,18.67,513528.4373274434,7.0023,7.0136,6.9799,6.9836,513528.4373
2005-02-14 09:30:00,18.64,18.72,18.62,18.67,245168.4152401988,6.9724,7.0023,6.9649,6.9836,245168.4152
2005-02-14 10:00:00,18.66,18.67,18.58,18.64,167494.93833977543,6.9799,6.9836,6.95,6.9724,167494.9383
2005-02-14 10:30:00,18.63,18.67,18.59,18.6,143014.90889011594,6.9687,6.9836,6.9537,6.9575,143014.9089
2005-02-14 11:00:00,18.6,18.62,18.59,18.61,105282.53267071598,6.9575,6.9649,6.9537,6.9612,105282.5327
2005-02-14 11:30:00,18.61,18.62,18.58,18.61,146327.99558255106,6.9612,6.9649,6.95,6.9612,146327.9956
2005-02-14 12:00:00,18.6,18.62,18.56,18.61,58347.13786121848,6.9575,6.9649,6.9425,6.9612,58347.1379
2005-02-14 12:30:00,18.61,18.66,18.61,18.65,50984.72298914044,6.9612,6.9799,6.9612,6.9762,50984.723
2005-02-14 13:00:00,18.64,18.67,18.62,18.65,60555.86232284189,6.9724,6.9836,6.9649,6.9762,60555.8623
2005-02-14 13:30:00,18.66,18.66,18.62,18.64,59819.62083563409,6.9799,6.9799,6.9649,6.9724,59819.6208
2005-02-14 14:00:00,18.63,18.64,18.6,18.64,69390.76016933554,6.9687,6.9724,6.9575,6.9724,69390.7602
2005-02-14 14:30:00,18.64,18.68,18.62,18.67,110620.28345297257,6.9724,6.9874,6.9649,6.9836,110620.2835
2005-02-14 15:00:00,18.67,18.67,18.62,18.65,120007.36241487208,6.9836,6.9836,6.9649,6.9762,120007.3624
2005-02-14 15:30:00,18.66,18.68,18.64,18.64,227314.55917540952,6.9799,6.9874,6.9724,6.9724,227314.5592
2005-02-15 09:30:00,18.61,18.71,18.51,18.61,459414.6880176698,6.9612,6.9986,6.9238,6.9612,459414.688
2005-02-15 10:00:00,18.6,18.73,18.56,18.69,591201.9142278667,6.9575,7.0061,6.9425,6.9911,591201.9142
2005-02-15 10:30:00,18.68,18.74,18.68,18.69,439904.2886066629,6.9874,7.0098,6.9874,6.9911,439904.2886
2005-02-15 11:00:00,18.7,18.71,18.68,18.7,290263.20633167675,6.9949,6.9986,6.9874,6.9949,290263.2063
2005-02-15 11:30:00,18.7,18.75,18.69,18.75,274618.0747285109,6.9949,7.0136,6.9911,7.0136,274618.0747
2005-02-15 12:00:00,18.75,18.76,18.66,18.66,463279.9558255107,7.0136,7.0173,6.9799,6.9799,463279.9558
2005-02-15 12:30:00,18.67,18.71,18.66,18.68,229155.16289342905,6.9836,6.9986,6.9799,6.9874,229155.1629
2005-02-15 13:00:00,18.68,18.69,18.64,18.65,194183.69225105832,6.9874,6.9911,6.9724,6.9762,194183.6923
2005-02-15 13:30:00,18.65,18.69,18.65,18.68,177066.0776734769,6.9762,6.9911,6.9762,6.9874,177066.0777
2005-02-15 14:00:00,18.69,18.71,18.66,18.71,118534.87944045648,6.9911,6.9986,6.9799,6.9986,118534.8794
2005-02-15 14:30:00,18.7,18.72,18.67,18.71,279771.7651389656,6.9949,7.0023,6.9836,6.9986,279771.7651
2005-02-15 15:00:00,18.71,18.76,18.71,18.72,394625.437143383,6.9986,7.0173,6.9986,7.0023,394625.4371
2005-02-15 15:30:00,18.72,18.72,18.67,18.69,399595.0671820357,7.0023,7.0023,6.9836,6.9911,399595.0672
2005-02-16 09:30:00,18.68,18.68,18.53,18.55,246456.83784281244,6.9874,6.9874,6.9313,6.9388,246456.8378
2005-02-16 10:00:00,18.55,18.64,18.52,18.61,289526.964844469,6.9388,6.9724,6.9275,6.9612,289526.9648
2005-02-16 10:30:00,18.61,18.61,18.59,18.61,122216.08687649548,6.9612,6.9612,6.9537,6.9612,122216.0869
2005-02-16 11:00:00,18.61,18.63,18.58,18.6,290079.14595987485,6.9612,6.9687,6.95,6.9575,290079.146
2005-02-16 11:30:00,18.59,18.61,18.57,18.61,103810.04969630038,6.9537,6.9612,6.9462,6.9612,103810.0497
2005-02-16 12:00:00,18.61,18.61,18.59,18.61,104362.23081170623,6.9612,6.9612,6.9537,6.9612,104362.2308
2005-02-16 12:30:00,18.6,18.61,18.55,18.59,181851.6473403276,6.9575,6.9612,6.9388,6.9537,181851.6473
2005-02-16 13:00:00,18.59,18.61,18.58,18.6,140990.2448002945,6.9537,6.9612,6.95,6.9575,140990.2448
2005-02-16 13:30:00,18.6,18.61,18.58,18.6,73624.14872078042,6.9575,6.9612,6.95,6.9575,73624.1487
2005-02-16 14:00:00,18.6,18.63,18.59,18.6,246824.95858641632,6.9575,6.9687,6.9537,6.9575,246824.9586
2005-02-16 14:30:00,18.61,18.67,18.56,18.66,222344.92913675684,6.9612,6.9836,6.9425,6.9799,222344.9291
2005-02-16 15:00:00,18.68,18.68,18.64,18.65,190870.6055586232,6.9874,6.9874,6.9724,6.9762,190870.6056
2005-02-16 15:30:00,18.65,18.66,18.61,18.64,327811.5221792748,6.9762,6.9799,6.9612,6.9724,327811.5222
2005-02-17 09:30:00,18.62,18.64,18.53,18.61,136020.6147616418,6.9649,6.9724,6.9313,6.9612,136020.6148
2005-02-17 10:00:00,18.61,18.64,18.54,18.59,224369.59322657832,6.9612,6.9724,6.935,6.9537,224369.5932
2005-02-17 10:30:00,18.59,18.59,18.53,18.53,203018.590097552,6.9537,6.9537,6.9313,6.9313,203018.5901
2005-02-17 11:00:00,18.54,18.63,18.53,18.63,216639.0576108964,6.935,6.9687,6.9313,6.9687,216639.0576
2005-02-17 11:30:00,18.64,18.69,18.63,18.69,206147.61641818515,6.9724,6.9911,6.9687,6.9911,206147.6164
2005-02-17 12:00:00,18.69,18.73,18.69,18.69,442297.0734400883,6.9911,7.0061,6.9911,6.9911,442297.0734
2005-02-17 12:30:00,18.69,18.71,18.67,18.7,79145.95987483894,6.9911,6.9986,6.9836,6.9949,79145.9599
2005-02-17 13:00:00,18.71,18.73,18.69,18.7,228418.92140622123,6.9986,7.0061,6.9911,6.9949,228418.9214
2005-02-17 13:30:00,18.7,18.73,18.68,18.72,254555.49420209829,6.9949,7.0061,6.9874,7.0023,254555.4942
2005-02-17 14:00:00,18.72,18.75,18.72,18.73,246824.95858641632,7.0023,7.0136,7.0023,7.0061,246824.9586
2005-02-17 14:30:00,18.74,18.74,18.72,18.73,758328.7318240382,7.0098,7.0098,7.0023,7.0061,758328.7318
2005-02-17 15:00:00,18.72,18.75,18.69,18.71,321369.4091662065,7.0023,7.0136,6.9911,6.9986,321369.4092
2005-02-17 15:30:00,18.71,18.75,18.67,18.71,409902.4480029449,6.9986,7.0136,6.9836,6.9986,409902.448
2005-02-18 09:30:00,18.72,18.85,18.54,18.83,1061660.2245536535,7.0023,7.051,6.935,7.0435,1061660.2246
2005-02-18 10:00:00,18.82,19.02,18.82,18.99,485367.2004417449,7.0397,7.1146,7.0397,7.1033,485367.2004
2005-02-18 10:30:00,18.99,19.03,18.93,18.99,511503.77323762194,7.1033,7.1183,7.0809,7.1033,511503.7732
2005-02-18 11:00:00,19.01,19.08,19.0,19.02,335910.17853856063,7.1108,7.137,7.1071,7.1146,335910.1785
2005-02-18 11:30:00,19.02,19.16,19.01,19.08,517761.82587888825,7.1146,7.1669,7.1108,7.137,517761.8259
2005-02-18 12:00:00,19.08,19.21,19.07,19.21,361310.5098472298,7.137,7.1856,7.1333,7.1856,361310.5098
2005-02-18 12:30:00,19.2,19.21,19.16,19.18,328363.7032946806,7.1819,7.1856,7.1669,7.1744,328363.7033
2005-02-18 13:00:00,19.26,19.27,19.19,19.2,425731.6399779127,7.2043,7.2081,7.1781,7.1819,425731.64
2005-02-18 13:30:00,19.19,19.25,19.19,19.23,521258.9729431253,7.1781,7.2006,7.1781,7.1931,521258.9729
2005-02-18 14:00:00,19.23,19.24,19.2,19.2,872630.2227130499,7.1931,7.1969,7.1819,7.1819,872630.2227
2005-02-18 14:30:00,19.2,19.23,19.18,19.22,638873.550524572,7.1819,7.1931,7.1744,7.1894,638873.5505
2005-02-18 15:00:00,19.22,19.28,19.22,19.25,765507.0863243144,7.1894,7.2118,7.1894,7.2006,765507.0863
2005-02-18 15:30:00,19.25,19.3,19.24,19.25,706607.76734769,7.2006,7.2193,7.1969,7.2006,706607.7673
2005-02-22 09:30:00,19.29,19.47,19.26,19.31,718939.8122584207,7.2156,7.2829,7.2043,7.223,718939.8123
2005-02-22 10:00:00,19.31,19.34,19.19,19.19,527701.0859561936,7.223,7.2343,7.1781,7.1781,527701.086
2005-02-22 10:30:00,19.2,19.27,19.17,19.18,307933.0020246641,7.1819,7.2081,7.1707,7.1744,307933.002
2005-02-22 11:00:00,19.18,19.18,19.11,19.14,239278.48334253635,7.1744,7.1744,7.1482,7.1594,239278.4833
2005-02-22 11:30:00,19.14,19.18,19.14,19.16,295785.0174857353,7.1594,7.1744,7.1594,7.1669,295785.0175
2005-02-22 12:00:00,19.16,19.16,19.03,19.03,294128.47413951776,7.1669,7.1669,7.1183,7.1183,294128.4741
2005-02-22 12:30:00,19.03,19.05,19.01,19.05,306460.5190502485,7.1183,7.1258,7.1108,7.1258,306460.5191
2005-02-22 13:00:00,19.04,19.09,19.03,19.07,138413.39959506717,7.122,7.1407,7.1183,7.1333,138413.3996
2005-02-22 13:30:00,19.08,19.1,19.05,19.05,318976.6243327811,7.137,7.1445,7.1258,7.1258,318976.6243
2005-02-22 14:00:00,19.05,19.08,19.02,19.03,194919.9337382661,7.1258,7.137,7.1146,7.1183,194919.9337
2005-02-22 14:30:00,19.03,19.03,19.0,19.03,283268.9122032026,7.1183,7.1183,7.1071,7.1183,283268.9122
2005-02-22 15:00:00,19.03,19.03,19.0,19.01,337198.60114117427,7.1183,7.1183,7.1071,7.1108,337198.6011
2005-02-22 15:30:00,19.01,19.02,18.99,19.0,503957.29799374193,7.1108,7.1146,7.1033,7.1071,503957.298
2005-02-23 09:30:00,19.14,19.14,18.98,19.02,357997.4231547947,7.1594,7.1594,7.0996,7.1146,357997.4232
2005-02-23 10:00:00,19.04,19.28,19.02,19.24,396281.98048960057,7.122,7.2118,7.1146,7.1969,396281.9805
2005-02-23 10:30:00,19.24,19.33,19.22,19.3,448002.9449659488,7.1969,7.2305,7.1894,7.2193,448002.945
2005-02-23 11:00:00,19.3,19.44,19.3,19.42,486103.44192895264,7.2193,7.2717,7.2193,7.2642,486103.4419
2005-02-23 11:30:00,19.42,19.49,19.37,19.38,271673.1087796797,7.2642,7.2904,7.2455,7.2492,271673.1088
2005-02-23 12:00:00,19.38,19.47,19.38,19.38,254003.3130866924,7.2492,7.2829,7.2492,7.2492,254003.3131
2005-02-23 12:30:00,19.39,19.43,19.36,19.41,186637.21700717835,7.253,7.2679,7.2417,7.2604,186637.217
2005-02-23 13:00:00,19.41,19.42,19.34,19.36,206699.79753359105,7.2604,7.2642,7.2343,7.2417,206699.7975
2005-02-23 13:30:00,19.36,19.39,19.31,19.37,284373.27443401434,7.2417,7.253,7.223,7.2455,284373.2744
2005-02-23 14:00:00,19.37,19.37,19.31,19.35,186821.2773789803,7.2455,7.2455,7.223,7.238,186821.2774
2005-02-23 14:30:00,19.34,19.4,19.33,19.33,283452.97257500456,7.2343,7.2567,7.2305,7.2305,283452.9726
2005-02-23 15:00:00,19.33,19.37,19.3,19.34,405484.9990796981,7.2305,7.2455,7.2193,7.2343,405484.9991
2005-02-23 15:30:00,19.34,19.37,19.31,19.37,676974.0474875759,7.2343,7.2455,7.223,7.2455,676974.0475
2005-02-24 09:30:00,19.4,19.42,19.18,19.25,492729.6153138229,7.2567,7.2642,7.1744,7.2006,492729.6153
2005-02-24 10:00:00,19.25,19.26,19.21,19.23,293576.2930241119,7.2006,7.2043,7.1856,7.1931,293576.293
2005-02-24 10:30:00,19.24,19.34,19.23,19.25,308485.18314006994,7.1969,7.2343,7.1931,7.2006,308485.1831
2005-02-24 11:00:00,19.26,19.31,19.24,19.27,215534.69538008465,7.2043,7.223,7.1969,7.2081,215534.6954
2005-02-24 11:30:00,19.27,19.27,19.16,19.18,221792.748021351,7.2081,7.2081,7.1669,7.1744,221792.748
2005-02-24 12:00:00,19.18,19.18,19.15,19.17,189398.1225842076,7.1744,7.1744,7.1632,7.1707,189398.1226
2005-02-24 12:30:00,19.16,19.22,19.15,19.21,107491.2571323394,7.1669,7.1894,7.1632,7.1856,107491.2571
2005-02-24 13:00:00,19.21,19.22,19.2,19.21,144119.27112092765,7.1856,7.1894,7.1819,7.1856,144119.2711
2005-02-24 13:30:00,19.21,19.26,19.21,19.24,266887.539112829,7.1856,7.2043,7.1856,7.1969,266887.5391
2005-02-24 14:00:00,19.24,19.34,19.22,19.33,281612.36885698506,7.1969,7.2343,7.1894,7.2305,281612.3689
2005-02-24 14:30:00,19.33,19.39,19.32,19.38,277010.8595619363,7.2305,7.253,7.2268,7.2492,277010.8596
2005-02-24 15:00:00,19.39,19.45,19.37,19.43,434014.3567090005,7.253,7.2754,7.2455,7.2679,434014.3567
2005-02-24 15:30:00,19.43,19.54,19.42,19.53,777839.131235045,7.2679,7.3091,7.2642,7.3053,777839.1312
2005-02-25 09:30:00,19.55,19.55,19.41,19.48,408245.9046567274,7.3128,7.3128,7.2604,7.2866,408245.9047
2005-02-25 10:00:00,19.47,19.5,19.44,19.5,124792.9320817228,7.2829,7.2941,7.2717,7.2941,124792.9321
2005-02-25 10:30:00,19.5,19.51,19.44,19.49,130498.80360758328,7.2941,7.2978,7.2717,7.2904,130498.8036
2005-02-25 11:00:00,19.49,19.6,19.49,19.6,425547.5796061108,7.2904,7.3315,7.2904,7.3315,425547.5796
2005-02-25 11:30:00,19.6,19.83,19.58,19.77,399963.1879256396,7.3315,7.4175,7.324,7.3951,399963.1879
2005-02-25 12:00:00,19.77,19.78,19.7,19.73,408982.1461439352,7.3951,7.3988,7.3689,7.3801,408982.1461
2005-02-25 12:30:00,19.73,19.73,19.15,19.67,173200.8098656359,7.3801,7.3801,7.1632,7.3577,173200.8099
2005-02-25 13:00:00,19.67,19.68,19.63,19.65,248481.5019326339,7.3577,7.3614,7.3427,7.3502,248481.5019
2005-02-25 13:30:00,19.65,19.73,19.65,19.71,359838.0268728143,7.3502,7.3801,7.3502,7.3727,359838.0269
2005-02-25 14:00:00,19.71,19.73,19.67,19.72,461255.2917356893,7.3727,7.3801,7.3577,7.3764,461255.2917
2005-02-25 14:30:00,19.72,19.73,19.66,19.69,313454.81317872263,7.3764,7.3801,7.354,7.3652,313454.8132
2005-02-25 15:00:00,19.69,19.69,19.62,19.64,286213.87815203384,7.3652,7.3652,7.339,7.3465,286213.8782
2005-02-25 15:30:00,19.64,19.71,19.63,19.68,350635.00828271674,7.3465,7.3727,7.3427,7.3614,350635.0083
2005-02-28 09:30:00,19.55,19.68,19.29,19.46,399595.0671820357,7.3128,7.3614,7.2156,7.2791,399595.0672
2005-02-28 10:00:00,19.46,19.48,19.4,19.42,304251.794588625,7.2791,7.2866,7.2567,7.2642,304251.7946
2005-02-28 10:30:00,19.43,19.53,19.42,19.51,231547.9477268544,7.2679,7.3053,7.2642,7.2978,231547.9477
2005-02-28 11:00:00,19.51,19.57,19.49,19.54,204307.01270016565,7.2978,7.3203,7.2904,7.3091,204307.0127
2005-02-28 11:30:00,19.54,19.55,19.49,19.5,96263.5744524204,7.3091,7.3128,7.2904,7.2941,96263.5745
2005-02-28 12:00:00,19.51,19.51,19.42,19.43,100681.0233756672,7.2978,7.2978,7.2642,7.2679,100681.0234
2005-02-28 12:30:00,19.42,19.43,19.36,19.37,108411.55899134916,7.2642,7.2679,7.2417,7.2455,108411.559
2005-02-28 13:00:00,19.37,19.39,19.35,19.38,96079.51408061844,7.2455,7.253,7.238,7.2492,96079.5141
2005-02-28 13:30:00,19.38,19.38,19.34,19.35,200441.74489232467,7.2492,7.2492,7.2343,7.238,200441.7449
2005-02-28 14:00:00,19.35,19.37,19.31,19.36,220136.20467513343,7.238,7.2455,7.223,7.2417,220136.2047
2005-02-28 14:30:00,19.36,19.44,19.36,19.43,302043.0701270016,7.2417,7.2717,7.2417,7.2679,302043.0701
2005-02-28 15:00:00,19.43,19.51,19.43,19.49,552365.1757776551,7.2679,7.2978,7.2679,7.2904,552365.1758
2005-02-28 15:30:00,19.48,19.51,19.39,19.42,1118718.9398122584,7.2866,7.2978,7.253,7.2642,1118718.9398
2005-03-01 09:30:00,19.1,19.12,18.86,19.1,918645.3156635376,7.1445,7.152,7.0547,7.1445,918645.3157
2005-03-01 10:00:00,19.1,19.17,19.09,19.12,562672.5565985643,7.1445,7.1707,7.1407,7.152,562672.5566
2005-03-01 10:30:00,19.12,19.17,19.1,19.12,432725.9341063869,7.152,7.1707,7.1445,7.152,432725.9341
2005-03-01 11:00:00,19.12,19.12,19.02,19.02,537640.346033499,7.152,7.152,7.1146,7.1146,537640.346
2005-03-01 11:30:00,19.02,19.08,19.0,19.08,522363.335173937,7.1146,7.137,7.1071,7.137,522363.3352
2005-03-01 12:00:00,19.07,19.17,19.06,19.15,217191.23872630225,7.1333,7.1707,7.1295,7.1632,217191.2387
2005-03-01 12:30:00,19.15,19.2,19.08,19.19,201177.9863795325,7.1632,7.1819,7.137,7.1781,201177.9864
2005-03-01 13:00:00,19.18,19.19,19.09,19.11,230811.7062396466,7.1744,7.1781,7.1407,7.1482,230811.7062
2005-03-01 13:30:00,19.11,19.18,19.1,19.15,247745.26044542607,7.1482,7.1744,7.1445,7.1632,247745.2604
2005-03-01 14:00:00,19.16,19.18,19.12,19.12,207067.9182771949,7.1669,7.1744,7.152,7.152,207067.9183
2005-03-01 14:30:00,19.12,19.16,19.1,19.15,241855.32854776367,7.152,7.1669,7.1445,7.1632,241855.3285
2005-03-01 15:00:00,19.16,19.28,19.16,19.28,476348.2422234493,7.1669,7.2118,7.1669,7.2118,476348.2422
2005-03-01 15:30:00,19.28,19.34,19.28,19.33,715442.6651941837,7.2118,7.2343,7.2118,7.2305,715442.6652
2005-03-02 09:30:00,19.14,19.28,19.08,19.15,485183.1400699429,7.1594,7.2118,7.137,7.1632,485183.1401
2005-03-02 10:00:00,19.14,19.29,19.14,19.28,284189.2140622124,7.1594,7.2156,7.1594,7.2118,284189.2141
2005-03-02 10:30:00,19.28,19.34,19.19,19.28,606294.8647156267,7.2118,7.2343,7.1781,7.2118,606294.8647
2005-03-02 11:00:00,19.27,19.4,19.27,19.3,386158.6600404933,7.2081,7.2567,7.2081,7.2193,386158.66
2005-03-02 11:30:00,19.3,19.31,19.24,19.24,188477.82072519785,7.2193,7.223,7.1969,7.1969,188477.8207
2005-03-02 12:00:00,19.25,19.29,19.24,19.26,126817.59617154424,7.2006,7.2156,7.1969,7.2043,126817.5962
2005-03-02 12:30:00,19.26,19.29,19.25,19.27,145223.63335173935,7.2043,7.2156,7.2006,7.2081,145223.6334
2005-03-02 13:00:00,19.27,19.29,19.25,19.28,473403.27627461805,7.2081,7.2156,7.2006,7.2118,473403.2763
2005-03-02 13:30:00,19.28,19.3,19.17,19.17,234124.7929320817,7.2118,7.2193,7.1707,7.1707,234124.7929
2005-03-02 14:00:00,19.17,19.2,19.16,19.16,192159.02816123687,7.1707,7.1819,7.1669,7.1669,192159.0282
2005-03-02 14:30:00,19.16,19.19,19.14,19.18,300202.4664089821,7.1669,7.1781,7.1594,7.1744,300202.4664
2005-03-02 15:00:00,19.17,19.19,19.15,19.17,254187.3734584944,7.1707,7.1781,7.1632,7.1707,254187.3735
2005-03-02 15:30:00,19.18,19.21,19.17,19.2,721884.7782072519,7.1744,7.1856,7.1707,7.1819,721884.7782
2005-03-03 09:30:00,19.2,19.21,19.08,19.1,342536.35192343086,7.1819,7.1856,7.137,7.1445,342536.3519
2005-03-03 10:00:00,19.1,19.22,19.09,19.1,275722.43695932266,7.1445,7.1894,7.1407,7.1445,275722.437
2005-03-03 10:30:00,19.1,19.15,19.05,19.13,587520.7067918277,7.1445,7.1632,7.1258,7.1557,587520.7068
2005-03-03 11:00:00,19.12,19.12,19.07,19.08,348794.4045646972,7.152,7.152,7.1333,7.137,348794.4046
2005-03-03 11:30:00,19.08,19.09,18.98,19.0,601509.295048776,7.137,7.1407,7.0996,7.1071,601509.295
2005-03-03 12:00:00,19.0,19.02,18.95,18.96,239646.60408614023,7.1071,7.1146,7.0884,7.0921,239646.6041
2005-03-03 12:30:00,18.96,18.99,18.92,18.96,203202.65046935395,7.0921,7.1033,7.0772,7.0921,203202.6505
2005-03-03 13:00:00,18.96,19.06,18.96,18.98,154794.7726854408,7.0921,7.1295,7.0921,7.0996,154794.7727
2005-03-03 13:30:00,18.98,19.03,18.98,19.02,114853.67200441744,7.0996,7.1183,7.0996,7.1146,114853.672
2005-03-03 14:00:00,19.02,19.11,19.0,19.09,238174.12111172464,7.1146,7.1482,7.1071,7.1407,238174.1211
2005-03-03 14:30:00,19.1,19.1,19.01,19.04,311982.330204307,7.1445,7.1445,7.1108,7.122,311982.3302
2005-03-03 15:00:00,19.03,19.11,19.02,19.09,289526.964844469,7.1183,7.1482,7.1146,7.1407,289526.9648
2005-03-03 15:30:00,19.1,19.12,19.06,19.08,477084.48371065705,7.1445,7.152,7.1295,7.137,477084.4837
2005-03-04 09:30:00,19.08,19.16,19.0,19.03,431069.3907601693,7.137,7.1669,7.1071,7.1183,431069.3908
2005-03-04 10:00:00,19.03,19.12,19.03,19.05,289895.0855880729,7.1183,7.152,7.1183,7.1258,289895.0856
2005-03-04 10:30:00,19.05,19.06,18.96,18.97,220504.3254187373,7.1258,7.1295,7.0921,7.0959,220504.3254
2005-03-04 11:00:00,18.97,18.98,18.9,18.93,378980.30554021714,7.0959,7.0996,7.0697,7.0809,378980.3055
2005-03-04 11:30:00,18.93,18.96,18.91,18.96,225842.0762009939,7.0809,7.0921,7.0734,7.0921,225842.0762
2005-03-04 12:00:00,18.95,18.98,18.93,18.96,200257.68452052271,7.0884,7.0996,7.0809,7.0921,200257.6845
2005-03-04 12:30:00,18.96,18.98,18.94,18.96,169151.481685993,7.0921,7.0996,7.0846,7.0921,169151.4817
2005-03-04 13:00:00,18.95,18.97,18.94,18.96,172096.4476348242,7.0884,7.0959,7.0846,7.0921,172096.4476
2005-03-04 13:30:00,18.95,18.98,18.94,18.98,435118.7189398122,7.0884,7.0996,7.0846,7.0996,435118.7189
2005-03-04 14:00:00,18.98,19.0,18.97,18.98,345665.37824406405,7.0996,7.1071,7.0959,7.0996,345665.3782
2005-03-04 14:30:00,18.98,19.08,18.97,19.08,338118.90300018404,7.0996,7.137,7.0959,7.137,338118.903
2005-03-04 15:00:00,19.08,19.17,19.08,19.16,364071.4154242592,7.137,7.1707,7.137,7.1669,364071.4154
2005-03-04 15:30:00,19.16,19.22,19.14,19.16,458126.2654150561,7.1669,7.1894,7.1594,7.1669,458126.2654
2005-03-07 09:30:00,19.13,19.18,19.08,19.14,649180.9313454813,7.1557,7.1744,7.137,7.1594,649180.9313
2005-03-07 10:00:00,19.14,19.18,17.51,19.15,468617.7066077673,7.1594,7.1744,6.5497,7.1632,468617.7066
2005-03-07 10:30:00,19.16,19.23,19.14,19.18,356893.06092398305,7.1669,7.1931,7.1594,7.1744,356893.0609
2005-03-07 11:00:00,19.18,19.23,19.17,19.22,378244.0640530094,7.1744,7.1931,7.1707,7.1894,378244.0641
2005-03-07 11:30:00,19.22,19.29,19.21,19.24,481685.9930057058,7.1894,7.2156,7.1856,7.1969,481685.993
2005-03-07 12:00:00,19.24,19.24,19.17,19.21,228971.1025216271,7.1969,7.1969,7.1707,7.1856,228971.1025
2005-03-07 12:30:00,19.21,19.23,19.18,19.21,205411.37493097736,7.1856,7.1931,7.1744,7.1856,205411.3749
2005-03-07 13:00:00,19.21,19.22,19.17,19.18,232836.37032946805,7.1856,7.1894,7.1707,7.1744,232836.3703
2005-03-07 13:30:00,19.18,19.22,19.18,19.19,207620.0993926008,7.1744,7.1894,7.1744,7.1781,207620.0994
2005-03-07 14:00:00,19.19,19.22,19.11,19.13,235229.1551628934,7.1781,7.1894,7.1482,7.1557,235229.1552
2005-03-07 14:30:00,19.14,19.23,19.12,19.17,355604.63832136936,7.1594,7.1931,7.152,7.1707,355604.6383
2005-03-07 15:00:00,19.17,19.2,19.17,19.18,249953.9849070495,7.1707,7.1819,7.1707,7.1744,249953.9849
2005-03-07 15:30:00,19.18,19.21,19.15,19.16,568930.6092398306,7.1744,7.1856,7.1632,7.1669,568930.6092
2005-03-08 09:30:00,19.12,19.15,19.09,19.15,342536.35192343086,7.152,7.1632,7.1407,7.1632,342536.3519
2005-03-08 10:00:00,19.14,19.2,19.13,19.15,169335.54205779496,7.1594,7.1819,7.1557,7.1632,169335.5421
2005-03-08 10:30:00,19.16,19.21,19.14,19.19,310325.78685808944,7.1669,7.1856,7.1594,7.1781,310325.7869
2005-03-08 11:00:00,19.18,19.28,19.16,19.26,291735.6893060924,7.1744,7.2118,7.1669,7.2043,291735.6893
2005-03-08 11:30:00,19.26,19.28,19.23,19.27,220872.44616234125,7.2043,7.2118,7.1931,7.2081,220872.4462
2005-03-08 12:00:00,19.27,19.29,19.22,19.24,362598.9324498435,7.2081,7.2156,7.1894,7.1969,362598.9324
2005-03-08 12:30:00,19.24,19.26,19.2,19.21,172464.5683784281,7.1969,7.2043,7.1819,7.1856,172464.5684
2005-03-08 13:00:00,19.22,19.28,19.21,19.24,294312.5345113197,7.1894,7.2118,7.1856,7.1969,294312.5345
2005-03-08 13:30:00,19.24,19.29,19.09,19.09,165286.21387815202,7.1969,7.2156,7.1407,7.1407,165286.2139
2005-03-08 14:00:00,19.09,19.18,19.09,19.17,350266.8875391128,7.1407,7.1744,7.1407,7.1707,350266.8875
2005-03-08 14:30:00,19.16,19.18,19.15,19.17,108963.740106755,7.1669,7.1744,7.1632,7.1707,108963.7401
2005-03-08 15:00:00,19.17,19.18,19.15,19.16,308485.18314006994,7.1707,7.1744,7.1632,7.1669,308485.1831
2005-03-08 15:30:00,19.16,19.18,19.11,19.14,386342.7204122952,7.1669,7.1744,7.1482,7.1594,386342.7204
2005-03-09 09:30:00,18.99,19.12,18.89,19.1,389655.8071047304,7.1033,7.152,7.0659,7.1445,389655.8071
2005-03-09 10:00:00,19.09,19.09,19.02,19.06,369041.04546291183,7.1407,7.1407,7.1146,7.1295,369041.0455
2005-03-09 10:30:00,19.04,19.08,19.03,19.05,445057.9790171176,7.122,7.137,7.1183,7.1258,445057.979
2005-03-09 11:00:00,19.05,19.1,19.04,19.06,340327.62746180745,7.1258,7.1445,7.122,7.1295,340327.6275
2005-03-09 11:30:00,19.06,19.09,19.05,19.09,235597.2759064973,7.1295,7.1407,7.1258,7.1407,235597.2759
2005-03-09 12:00:00,19.08,19.1,19.04,19.06,134732.19215902814,7.137,7.1445,7.122,7.1295,134732.1922
2005-03-09 12:30:00,19.06,19.1,19.02,19.02,328179.6429228787,7.1295,7.1445,7.1146,7.1146,328179.6429
2005-03-09 13:00:00,19.02,19.04,19.0,19.02,327443.4014356709,7.1146,7.122,7.1071,7.1146,327443.4014
2005-03-09 13:30:00,19.02,19.1,19.0,19.1,151113.56524940178,7.1146,7.1445,7.1071,7.1445,151113.5652
2005-03-09 14:00:00,19.1,19.12,19.02,19.03,456653.7824406405,7.1445,7.152,7.1146,7.1183,456653.7824
2005-03-09 14:30:00,19.04,19.06,19.02,19.04,148168.59930057058,7.122,7.1295,7.1146,7.122,148168.5993
2005-03-09 15:00:00,19.04,19.07,19.01,19.07,314743.23578133626,7.122,7.1333,7.1108,7.1333,314743.2358
2005-03-09 15:30:00,19.06,19.06,19.02,19.04,463832.1369409166,7.1295,7.1295,7.1146,7.122,463832.1369
2005-03-10 09:30:00,19.03,19.1,18.96,19.01,343824.7745260445,7.1183,7.1445,7.0921,7.1108,343824.7745
2005-03-10 10:00:00,19.01,19.29,18.99,19.22,608871.709920854,7.1108,7.2156,7.1033,7.1894,608871.7099
2005-03-10 10:30:00,19.22,19.3,19.2,19.29,310877.9679734953,7.1894,7.2193,7.1819,7.2156,310877.968
2005-03-10 11:00:00,19.29,19.29,19.11,19.12,288790.7233572612,7.2156,7.2156,7.1482,7.152,288790.7234
2005-03-10 11:30:00,19.12,19.23,19.09,19.22,622124.0566905945,7.152,7.1931,7.1407,7.1894,622124.0567
2005-03-10 12:00:00,19.22,19.23,19.19,19.22,175777.65507086323,7.1894,7.1931,7.1781,7.1894,175777.6551
2005-03-10 12:30:00,19.22,19.25,19.21,19.25,200625.80526412663,7.1894,7.2006,7.1856,7.2006,200625.8053
2005-03-10 13:00:00,19.24,19.28,19.19,19.27,221792.748021351,7.1969,7.2118,7.1781,7.2081,221792.748
2005-03-10 13:30:00,19.27,19.33,19.27,19.31,254555.49420209829,7.2081,7.2305,7.2081,7.223,254555.4942
2005-03-10 14:00:00,19.31,19.31,19.25,19.25,200809.86563592852,7.223,7.223,7.2006,7.2006,200809.8656
2005-03-10 14:30:00,19.25,19.29,19.25,19.27,167863.05908337934,7.2006,7.2156,7.2006,7.2081,167863.0591
2005-03-10 15:00:00,19.27,19.28,19.19,19.21,176145.77581446714,7.2081,7.2118,7.1781,7.1856,176145.7758
2005-03-10 15:30:00,19.21,19.22,19.16,19.16,545739.0023927848,7.1856,7.1894,7.1669,7.1669,545739.0024
2005-03-11 09:30:00,19.27,19.37,19.17,19.34,234676.9740474876,7.2081,7.2455,7.1707,7.2343,234676.974
2005-03-11 10:00:00,19.35,19.4,19.31,19.38,193815.57150745444,7.238,7.2567,7.223,7.2492,193815.5715
2005-03-11 10:30:00,19.38,19.38,19.15,19.19,199889.56377691883,7.2492,7.2492,7.1632,7.1781,199889.5638
2005-03-11 11:00:00,19.18,19.21,19.12,19.19,269096.26357445243,7.1744,7.1856,7.152,7.1781,269096.2636
2005-03-11 11:30:00,19.18,19.2,19.15,19.15,245168.4152401988,7.1744,7.1819,7.1632,7.1632,245168.4152
2005-03-11 12:00:00,19.15,19.23,19.12,19.21,165470.27424995397,7.1632,7.1931,7.152,7.1856,165470.2742
2005-03-11 12:30:00,19.22,19.23,19.19,19.19,67918.27719491992,7.1894,7.1931,7.1781,7.1781,67918.2772
2005-03-11 13:00:00,19.19,19.22,19.15,19.16,84115.58991349163,7.1781,7.1894,7.1632,7.1669,84115.5899
2005-03-11 13:30:00,19.17,19.18,19.09,19.12,114117.43051720964,7.1707,7.1744,7.1407,7.152,114117.4305
2005-03-11 14:00:00,19.12,19.16,19.11,19.15,64789.250874286765,7.152,7.1669,7.1482,7.1632,64789.2509
2005-03-11 14:30:00,19.15,19.15,19.1,19.12,224001.4724829744,7.1632,7.1632,7.1445,7.152,224001.4725
2005-03-11 15:00:00,19.12,19.12,19.03,19.05,252898.9508558807,7.152,7.152,7.1183,7.1258,252898.9509
2005-03-11 15:30:00,19.05,19.1,19.04,19.05,273881.8332413032,7.1258,7.1445,7.122,7.1258,273881.8332
2005-03-14 09:30:00,19.02,19.1,18.91,19.0,431805.6322473771,7.1146,7.1445,7.0734,7.1071,431805.6322
2005-03-14 10:00:00,19.0,19.02,18.96,19.0,408429.96502852935,7.1071,7.1146,7.0921,7.1071,408429.965
2005-03-14 10:30:00,19.01,19.02,18.98,19.01,183140.06994294128,7.1108,7.1146,7.0996,7.1108,183140.0699
2005-03-14 11:00:00,19.02,19.04,18.98,19.02,202834.52972575004,7.1146,7.122,7.0996,7.1146,202834.5297
2005-03-14 11:30:00,19.02,19.02,18.99,18.99,178722.62101969446,7.1146,7.1146,7.1033,7.1033,178722.621
2005-03-14 12:00:00,18.99,18.99,18.94,18.94,113749.30977360574,7.1033,7.1033,7.0846,7.0846,113749.3098
2005-03-14 12:30:00,18.94,18.98,18.93,18.96,137861.21847966133,7.0846,7.0996,7.0809,7.0921,137861.2185
2005-03-14 13:00:00,18.96,18.96,18.85,18.85,344192.8952696484,7.0921,7.0921,7.051,7.051,344192.8953
2005-03-14 13:30:00,18.85,18.86,18.83,18.84,223633.3517393705,7.051,7.0547,7.0435,7.0472,223633.3517
2005-03-14 14:00:00,18.84,18.85,18.81,18.83,195103.9941100681,7.0472,7.051,7.036,7.0435,195103.9941
2005-03-14 14:30:00,18.83,18.83,18.8,18.83,182219.7680839316,7.0435,7.0435,7.0323,7.0435,182219.7681
2005-03-14 15:00:00,18.83,18.93,18.82,18.93,203938.8919565617,7.0435,7.0809,7.0397,7.0809,203938.892
2005-03-14 15:30:00,18.93,18.96,18.87,18.93,571875.5751886618,7.0809,7.0921,7.0584,7.0809,571875.5752
2005-03-15 09:30:00,18.95,19.1,18.77,18.94,322841.89214062213,7.0884,7.1445,7.021,7.0846,322841.8921
2005-03-15 10:00:00,18.94,18.94,18.82,18.83,153138.22933922327,7.0846,7.0846,7.0397,7.0435,153138.2293
2005-03-15 10:30:00,18.81,18.86,18.78,18.86,219952.14430333147,7.036,7.0547,7.0248,7.0547,219952.1443
2005-03-15 11:00:00,18.86,18.87,18.81,18.81,169887.7231732008,7.0547,7.0584,7.036,7.036,169887.7232
2005-03-15 11:30:00,18.81,18.83,18.71,18.72,337750.78225658013,7.036,7.0435,6.9986,7.0023,337750.7823
2005-03-15 12:00:00,18.72,18.72,18.65,18.65,201177.9863795325,7.0023,7.0023,6.9762,6.9762,201177.9864
2005-03-15 12:30:00,18.64,18.72,18.63,18.72,125345.11319712864,6.9724,7.0023,6.9687,7.0023,125345.1132
2005-03-15 13:00:00,18.72,18.72,18.68,18.69,114117.43051720964,7.0023,7.0023,6.9874,6.9911,114117.4305
2005-03-15 13:30:00,18.69,18.73,18.66,18.73,131971.2865819989,6.9911,7.0061,6.9799,7.0061,131971.2866
2005-03-15 14:00:00,18.73,18.77,18.7,18.7,240750.966316952,7.0061,7.021,6.9949,6.9949,240750.9663
2005-03-15 14:30:00,18.71,18.71,18.66,18.69,287134.1800110436,6.9986,6.9986,6.9799,6.9911,287134.18
2005-03-15 15:00:00,18.69,18.73,18.69,18.69,229155.16289342905,6.9911,7.0061,6.9911,6.9911,229155.1629
2005-03-15 15:30:00,18.69,18.72,18.64,18.64,587336.6464200257,6.9911,7.0023,6.9724,6.9724,587336.6464
2005-03-16 09:30:00,18.55,18.66,18.44,18.54,455733.4805816308,6.9388,6.9799,6.8976,6.935,455733.4806
2005-03-16 10:00:00,18.54,18.54,18.42,18.47,374194.7358733664,6.935,6.935,6.8901,6.9088,374194.7359
2005-03-16 10:30:00,18.47,18.47,18.37,18.41,384502.1166942757,6.9088,6.9088,6.8714,6.8864,384502.1167
2005-03-16 11:00:00,18.41,18.44,18.39,18.42,371249.7699245352,6.8864,6.8976,6.8789,6.8901,371249.7699
2005-03-16 11:30:00,18.42,18.43,18.37,18.39,216270.93686729245,6.8901,6.8939,6.8714,6.8789,216270.9369
2005-03-16 12:00:00,18.39,18.47,18.39,18.45,335357.9974231548,6.8789,6.9088,6.8789,6.9013,335357.9974
2005-03-16 12:30:00,18.45,18.46,18.43,18.46,159580.34235229154,6.9013,6.9051,6.8939,6.9051,159580.3424
2005-03-16 13:00:00,18.46,18.46,18.43,18.43,244248.113381189,6.9051,6.9051,6.8939,6.8939,244248.1134
2005-03-16 13:30:00,18.43,18.43,18.25,18.29,986379.5324866556,6.8939,6.8939,6.8265,6.8415,986379.5325
2005-03-16 14:00:00,18.29,18.29,18.22,18.22,569482.7903552365,6.8415,6.8415,6.8153,6.8153,569482.7904
2005-03-16 14:30:00,18.22,18.27,18.15,18.24,683968.34161605,6.8153,6.834,6.7891,6.8228,683968.3416
2005-03-16 15:00:00,18.25,18.27,18.19,18.2,618442.8492545554,6.8265,6.834,6.8041,6.8078,618442.8493
2005-03-16 15:30:00,18.19,18.25,18.09,18.22,1577029.2655991165,6.8041,6.8265,6.7667,6.8153,1577029.2656
2005-03-17 09:30:00,18.2,18.31,18.16,18.25,578317.6882017301,6.8078,6.849,6.7929,6.8265,578317.6882
2005-03-17 10:00:00,18.25,18.38,18.24,18.27,860482.238174121,6.8265,6.8752,6.8228,6.834,860482.2382
2005-03-17 10:30:00,18.27,18.27,18.2,18.24,332228.9711025216,6.834,6.834,6.8078,6.8228,332228.9711
2005-03-17 11:00:00,18.24,18.36,18.24,18.34,226946.4384318056,6.8228,6.8677,6.8228,6.8602,226946.4384
2005-03-17 11:30:00,18.33,18.34,18.3,18.31,174673.29284005152,6.8565,6.8602,6.8452,6.849,174673.2928
2005-03-17 12:00:00,18.31,18.37,18.3,18.34,320817.2280508006,6.849,6.8714,6.8452,6.8602,320817.2281
2005-03-17 12:30:00,18.34,18.39,18.33,18.35,169151.481685993,6.8602,6.8789,6.8565,6.8639,169151.4817
2005-03-17 13:00:00,18.35,18.36,18.23,18.3,188293.7603533959,6.8639,6.8677,6.8191,6.8452,188293.7604
2005-03-17 13:30:00,18.3,18.39,18.3,18.33,250506.1660224553,6.8452,6.8789,6.8452,6.8565,250506.166
2005-03-17 14:00:00,18.34,18.37,18.26,18.37,173384.87023743786,6.8602,6.8714,6.8303,6.8714,173384.8702
2005-03-17 14:30:00,18.37,18.44,18.36,18.43,238910.36259893244,6.8714,6.8976,6.8677,6.8939,238910.3626
2005-03-17 15:00:00,18.43,18.48,18.42,18.48,362967.0531934474,6.8939,6.9126,6.8901,6.9126,362967.0532
2005-03-17 15:30:00,18.48,18.53,18.48,18.5,561016.0132523468,6.9126,6.9313,6.9126,6.92,561016.0133
2005-03-18 09:30:00,18.47,18.57,18.4,18.4,1006442.1130130682,6.9088,6.9462,6.8826,6.8826,1006442.113
2005-03-18 10:00:00,18.36,18.49,18.36,18.48,279955.8255107675,6.8677,6.9163,6.8677,6.9126,279955.8255
2005-03-18 10:30:00,18.48,18.48,18.42,18.43,284925.4555494202,6.9126,6.9126,6.8901,6.8939,284925.4555
2005-03-18 11:00:00,18.44,18.48,18.43,18.47,168415.2401987852,6.8976,6.9126,6.8939,6.9088,168415.2402
2005-03-18 11:30:00,18.47,18.47,18.37,18.39,335542.0577949567,6.9088,6.9088,6.8714,6.8789,335542.0578
2005-03-18 12:00:00,18.4,18.4,18.34,18.35,108595.61936315113,6.8826,6.8826,6.8602,6.8639,108595.6194
2005-03-18 12:30:00,18.35,18.4,18.34,18.37,115405.8531198233,6.8639,6.8826,6.8602,6.8714,115405.8531
2005-03-18 13:00:00,18.37,18.41,18.36,18.39,413767.71581078594,6.8714,6.8864,6.8677,6.8789,413767.7158
2005-03-18 13:30:00,18.39,18.4,18.29,18.37,252162.7093686729,6.8789,6.8826,6.8415,6.8714,252162.7094
2005-03-18 14:00:00,18.37,18.4,18.35,18.38,306828.63979385234,6.8714,6.8826,6.8639,6.8752,306828.6398
2005-03-18 14:30:00,18.37,18.42,18.37,18.4,448187.0053377508,6.8714,6.8901,6.8714,6.8826,448187.0053
2005-03-18 15:00:00,18.4,18.41,18.37,18.39,485367.2004417449,6.8826,6.8864,6.8714,6.8789,485367.2004
2005-03-18 15:30:00,18.39,18.43,18.37,18.4,541689.6742131419,6.8789,6.8939,6.8714,6.8826,541689.6742
2005-03-21 09:30:00,18.47,18.57,18.36,18.48,439168.0471194552,6.9088,6.9462,6.8677,6.9126,439168.0471
2005-03-21 10:00:00,18.47,18.48,18.4,18.42,254003.3130866924,6.9088,6.9126,6.8826,6.8901,254003.3131
2005-03-21 10:30:00,18.42,18.46,18.34,18.43,221608.68764954904,6.8901,6.9051,6.8602,6.8939,221608.6876
2005-03-21 11:00:00,18.43,18.44,18.34,18.35,170439.90428860666,6.8939,6.8976,6.8602,6.8639,170439.9043
2005-03-21 11:30:00,18.35,18.42,18.3,18.4,170808.02503221054,6.8639,6.8901,6.8452,6.8826,170808.025
2005-03-21 12:00:00,18.39,18.45,18.39,18.4,234492.9136756856,6.8789,6.9013,6.8789,6.8826,234492.9137
2005-03-21 12:30:00,18.39,18.4,18.37,18.38,124056.690594515,6.8789,6.8826,6.8714,6.8752,124056.6906
2005-03-21 13:00:00,18.38,18.41,18.36,18.37,154242.59157003497,6.8752,6.8864,6.8677,6.8714,154242.5916
2005-03-21 13:30:00,18.37,18.41,18.36,18.39,239830.66445794216,6.8714,6.8864,6.8677,6.8789,239830.6645
2005-03-21 14:00:00,18.39,18.41,18.35,18.39,168047.1194551813,6.8789,6.8864,6.8639,6.8789,168047.1195
2005-03-21 14:30:00,18.4,18.42,18.37,18.4,154058.53119823302,6.8826,6.8901,6.8714,6.8826,154058.5312
2005-03-21 15:00:00,18.4,18.46,18.37,18.4,191790.90741763296,6.8826,6.9051,6.8714,6.8826,191790.9074
2005-03-21 15:30:00,18.4,18.41,18.33,18.34,300938.70789618994,6.8826,6.8864,6.8565,6.8602,300938.7079
2005-03-22 09:30:00,18.39,18.42,18.19,18.3,585864.1634456101,6.8789,6.8901,6.8041,6.8452,585864.1634
2005-03-22 10:00:00,18.3,18.4,18.27,18.34,255475.79606110803,6.8452,6.8826,6.834,6.8602,255475.7961
2005-03-22 10:30:00,18.34,18.36,18.3,18.31,185348.7944045647,6.8602,6.8677,6.8452,6.849,185348.7944
2005-03-22 11:00:00,18.31,18.32,18.26,18.27,254555.49420209829,6.849,6.8527,6.8303,6.834,254555.4942
2005-03-22 11:30:00,18.27,18.29,18.26,18.26,183508.1906865452,6.834,6.8415,6.8303,6.8303,183508.1907
2005-03-22 12:00:00,18.27,18.3,18.26,18.3,205963.5560463832,6.834,6.8452,6.8303,6.8452,205963.556
2005-03-22 12:30:00,18.3,18.31,18.27,18.29,209828.82385422417,6.8452,6.849,6.834,6.8415,209828.8239
2005-03-22 13:00:00,18.28,18.3,18.27,18.29,151665.74636480765,6.8378,6.8452,6.834,6.8415,151665.7464
2005-03-22 13:30:00,18.29,18.3,18.27,18.28,178906.68139149642,6.8415,6.8452,6.834,6.8378,178906.6814
2005-03-22 14:00:00,18.28,18.31,18.23,18.23,266887.539112829,6.8378,6.849,6.8191,6.8191,266887.5391
2005-03-22 14:30:00,18.23,18.28,18.17,18.23,468801.7669795693,6.8191,6.8378,6.7966,6.8191,468801.767
2005-03-22 15:00:00,18.23,18.23,18.15,18.19,976440.2724093504,6.8191,6.8191,6.7891,6.8041,976440.2724
2005-03-22 15:30:00,18.18,18.18,18.12,18.12,749677.8943493465,6.8004,6.8004,6.7779,6.7779,749677.8943
2005-03-23 09:30:00,18.2,18.27,18.2,18.23,591017.8538560647,6.8078,6.834,6.8078,6.8191,591017.8539
2005-03-23 10:00:00,18.23,18.32,18.23,18.27,587888.8275354316,6.8191,6.8527,6.8191,6.834,587888.8275
2005-03-23 10:30:00,18.27,18.32,18.27,18.3,601141.174305172,6.834,6.8527,6.834,6.8452,601141.1743
2005-03-23 11:00:00,18.3,18.35,18.29,18.35,439904.2886066629,6.8452,6.8639,6.8415,6.8639,439904.2886
2005-03-23 11:30:00,18.35,18.36,17.8,18.36,468433.64623596537,6.8639,6.8677,6.6582,6.8677,468433.6462
2005-03-23 12:00:00,18.36,18.53,18.35,18.49,413215.5346953801,6.8677,6.9313,6.8639,6.9163,413215.5347
2005-03-23 12:30:00,18.49,18.5,18.47,18.48,179090.74176329834,6.9163,6.92,6.9088,6.9126,179090.7418
2005-03-23 13:00:00,18.49,18.5,18.42,18.42,247009.01895821828,6.9163,6.92,6.8901,6.8901,247009.019
2005-03-23 13:30:00,18.42,18.42,18.37,18.39,382293.3922326523,6.8901,6.8901,6.8714,6.8789,382293.3922
2005-03-23 14:00:00,18.39,18.4,18.35,18.37,345849.438615866,6.8789,6.8826,6.8639,6.8714,345849.4386
2005-03-23 14:30:00,18.37,18.37,18.34,18.37,251426.4678814651,6.8714,6.8714,6.8602,6.8714,251426.4679
2005-03-23 15:00:00,18.37,18.39,18.34,18.36,397754.46346401615,6.8714,6.8789,6.8602,6.8677,397754.4635
2005-03-23 15:30:00,18.36,18.36,18.34,18.35,535431.6215718755,6.8677,6.8677,6.8602,6.8639,535431.6216
2005-03-24 09:30:00,18.35,18.45,18.33,18.45,342720.4122952328,6.8639,6.9013,6.8565,6.9013,342720.4123
2005-03-24 10:00:00,18.43,18.48,18.4,18.46,143935.21074912572,6.8939,6.9126,6.8826,6.9051,143935.2107
2005-03-24 10:30:00,18.47,18.49,18.41,18.45,140254.0033130867,6.9088,6.9163,6.8864,6.9013,140254.0033
2005-03-24 11:00:00,18.44,18.45,18.37,18.43,163077.4894165286,6.8976,6.9013,6.8714,6.8939,163077.4894
2005-03-24 11:30:00,18.43,18.47,18.42,18.45,122952.32836370327,6.8939,6.9088,6.8901,6.9013,122952.3284
2005-03-24 12:00:00,18.46,18.58,18.46,18.56,137309.03736425546,6.9051,6.95,6.9051,6.9425,137309.0374
2005-03-24 12:30:00,18.56,18.59,18.54,18.58,175041.41358365543,6.9425,6.9537,6.935,6.95,175041.4136
2005-03-24 13:00:00,18.59,18.64,18.58,18.6,196208.3563408798,6.9537,6.9724,6.95,6.9575,196208.3563
2005-03-24 13:30:00,18.6,18.64,18.56,18.58,209092.5823670164,6.9575,6.9724,6.9425,6.95,209092.5824
2005-03-24 14:00:00,18.58,18.61,18.55,18.57,144671.4522363335,6.95,6.9612,6.9388,6.9462,144671.4522
2005-03-24 14:30:00,18.58,18.58,18.53,18.54,107859.3778759433,6.95,6.95,6.9313,6.935,107859.3779
2005-03-24 15:00:00,18.54,18.55,18.48,18.52,291551.62893429043,6.935,6.9388,6.9126,6.9275,291551.6289
2005-03-24 15:30:00,18.53,18.55,18.49,18.54,423154.7947726854,6.9313,6.9388,6.9163,6.935,423154.7948
2005-03-28 09:30:00,18.53,18.64,18.48,18.58,241303.1474323578,6.9313,6.9724,6.9126,6.95,241303.1474
2005-03-28 10:00:00,18.59,18.64,18.46,18.63,268360.0220872446,6.9537,6.9724,6.9051,6.9687,268360.0221
2005-03-28 10:30:00,18.63,18.64,18.57,18.58,193999.6318792564,6.9687,6.9724,6.9462,6.95,193999.6319
2005-03-28 11:00:00,18.58,18.58,18.52,18.56,140254.0033130867,6.95,6.95,6.9275,6.9425,140254.0033
2005-03-28 11:30:00,18.55,18.57,18.44,18.47,137861.21847966133,6.9388,6.9462,6.8976,6.9088,137861.2185
2005-03-28 12:00:00,18.46,18.47,18.4,18.46,104914.41192711209,6.9051,6.9088,6.8826,6.9051,104914.4119
2005-03-28 12:30:00,18.46,18.47,18.41,18.44,107675.31750414136,6.9051,6.9088,6.8864,6.8976,107675.3175
2005-03-28 13:00:00,18.45,18.47,18.4,18.42,106202.83452972576,6.9013,6.9088,6.8826,6.8901,106202.8345
2005-03-28 13:30:00,18.41,18.43,18.39,18.4,121663.90576108964,6.8864,6.8939,6.8789,6.8826,121663.9058
2005-03-28 14:00:00,18.4,18.48,18.35,18.47,152586.0482238174,6.8826,6.9126,6.8639,6.9088,152586.0482
2005-03-28 14:30:00,18.47,18.51,18.43,18.51,176882.01730167493,6.9088,6.9238,6.8939,6.9238,176882.0173
2005-03-28 15:00:00,18.5,18.5,18.42,18.42,229707.3440088349,6.92,6.92,6.8901,6.8901,229707.344
2005-03-28 15:30:00,18.42,18.42,18.35,18.37,540217.1912387263,6.8901,6.8901,6.8639,6.8714,540217.1912
2005-03-29 09:30:00,18.3,18.3,17.97,18.16,527885.1463279956,6.8452,6.8452,6.7218,6.7929,527885.1463
2005-03-29 10:00:00,18.16,18.28,18.12,18.28,371065.7095527333,6.7929,6.8378,6.7779,6.8378,371065.7096
2005-03-29 10:30:00,18.28,18.38,18.25,18.3,361126.4494754279,6.8378,6.8752,6.8265,6.8452,361126.4495
2005-03-29 11:00:00,18.31,18.34,18.27,18.27,149641.0822749862,6.849,6.8602,6.834,6.834,149641.0823
2005-03-29 11:30:00,18.28,18.31,18.28,18.31,155899.13491625251,6.8378,6.849,6.8378,6.849,155899.1349
2005-03-29 12:00:00,18.31,18.34,18.3,18.33,175593.59469906127,6.849,6.8602,6.8452,6.8565,175593.5947
2005-03-29 12:30:00,18.33,18.34,18.28,18.31,136940.91662065158,6.8565,6.8602,6.8378,6.849,136940.9166
2005-03-29 13:00:00,18.31,18.34,18.25,18.34,304803.9757040309,6.849,6.8602,6.8265,6.8602,304803.9757
2005-03-29 13:30:00,18.33,18.34,18.28,18.31,231916.0684704583,6.8565,6.8602,6.8378,6.849,231916.0685
2005-03-29 14:00:00,18.31,18.34,18.28,18.31,631143.0149088901,6.849,6.8602,6.8378,6.849,631143.0149
2005-03-29 14:30:00,18.31,18.31,18.25,18.25,589913.491625253,6.849,6.849,6.8265,6.8265,589913.4916
2005-03-29 15:00:00,18.25,18.36,18.21,18.35,349346.58568010305,6.8265,6.8677,6.8116,6.8639,349346.5857
2005-03-29 15:30:00,18.36,18.39,18.21,18.28,653966.501012332,6.8677,6.8789,6.8116,6.8378,653966.501
2005-03-30 09:30:00,18.27,18.42,18.24,18.41,198048.9600588993,6.834,6.8901,6.8228,6.8864,198048.9601
2005-03-30 10:00:00,18.41,18.47,18.36,18.47,228418.92140622123,6.8864,6.9088,6.8677,6.9088,228418.9214
2005-03-30 10:30:00,18.47,18.62,18.46,18.59,286581.9988956377,6.9088,6.9649,6.9051,6.9537,286581.9989
2005-03-30 11:00:00,18.58,18.65,18.58,18.6,315111.3565249402,6.95,6.9762,6.95,6.9575,315111.3565
2005-03-30 11:30:00,18.6,18.65,18.6,18.62,281612.36885698506,6.9575,6.9762,6.9575,6.9649,281612.3689
2005-03-30 12:00:00,18.61,18.68,18.61,18.63,219768.08393152952,6.9612,6.9874,6.9612,6.9687,219768.0839
2005-03-30 12:30:00,18.63,18.67,18.6,18.61,205043.25418737344,6.9687,6.9836,6.9575,6.9612,205043.2542
2005-03-30 13:00:00,18.61,18.65,18.58,18.6,284005.1536904104,6.9612,6.9762,6.95,6.9575,284005.1537
2005-03-30 13:30:00,18.61,18.65,18.54,18.56,201362.0467513344,6.9612,6.9762,6.935,6.9425,201362.0468
2005-03-30 14:00:00,18.56,18.66,18.56,18.62,234308.8533038837,6.9425,6.9799,6.9425,6.9649,234308.8533
2005-03-30 14:30:00,18.62,18.67,18.58,18.65,236885.69850911092,6.9649,6.9836,6.95,6.9762,236885.6985
2005-03-30 15:00:00,18.65,18.69,18.6,18.6,313822.9339223265,6.9762,6.9911,6.9575,6.9575,313822.9339
2005-03-30 15:30:00,18.6,18.62,18.57,18.62,669979.7533591017,6.9575,6.9649,6.9462,6.9649,669979.7534
2005-03-31 09:30:00,18.62,18.67,18.5,18.67,253267.07159948465,6.9649,6.9836,6.92,6.9836,253267.0716
2005-03-31 10:00:00,18.67,18.71,18.51,18.56,190870.6055586232,6.9836,6.9986,6.9238,6.9425,190870.6056
2005-03-31 10:30:00,18.56,18.69,18.56,18.59,189030.0018406037,6.9425,6.9911,6.9425,6.9537,189030.0018
2005-03-31 11:00:00,18.59,18.63,18.58,18.61,127921.95840235596,6.9537,6.9687,6.95,6.9612,127921.9584
2005-03-31 11:30:00,18.61,18.68,18.61,18.64,197496.77894349347,6.9612,6.9874,6.9612,6.9724,197496.7789
2005-03-31 12:00:00,18.64,18.65,18.55,18.58,210565.065341432,6.9724,6.9762,6.9388,6.95,210565.0653
2005-03-31 12:30:00,18.58,18.58,18.54,18.56,99208.5404012516,6.95,6.95,6.935,6.9425,99208.5404
2005-03-31 13:00:00,18.56,18.61,18.53,18.54,187557.5188661881,6.9425,6.9612,6.9313,6.935,187557.5189
2005-03-31 13:30:00,18.54,18.56,18.47,18.48,165838.3949935579,6.935,6.9425,6.9088,6.9126,165838.395
2005-03-31 14:00:00,18.48,18.49,18.47,18.48,282532.67071599484,6.9126,6.9163,6.9088,6.9126,282532.6707
2005-03-31 14:30:00,18.48,18.56,18.48,18.53,224185.5328547764,6.9126,6.9425,6.9126,6.9313,224185.5329
2005-03-31 15:00:00,18.54,18.55,18.49,18.49,295600.95711393334,6.935,6.9388,6.9163,6.9163,295600.9571
2005-03-31 15:30:00,18.49,18.49,18.42,18.47,483526.5967237254,6.9163,6.9163,6.8901,6.9088,483526.5967
2005-04-01 09:30:00,18.57,18.59,18.47,18.49,202466.40898214607,6.9462,6.9537,6.9088,6.9163,202466.409
2005-04-01 10:00:00,18.49,18.5,18.34,18.37,249401.80379164364,6.9163,6.92,6.8602,6.8714,249401.8038
2005-04-01 10:30:00,18.37,18.46,18.33,18.36,230995.7666114485,6.8714,6.9051,6.8565,6.8677,230995.7666
2005-04-01 11:00:00,18.37,18.41,18.3,18.39,158660.0404932818,6.8714,6.8864,6.8452,6.8789,158660.0405
2005-04-01 11:30:00,18.39,18.43,18.35,18.4,165838.3949935579,6.8789,6.8939,6.8639,6.8826,165838.395
2005-04-01 12:00:00,18.4,18.41,18.31,18.33,169335.54205779496,6.8826,6.8864,6.849,6.8565,169335.5421
2005-04-01 12:30:00,18.33,18.36,18.28,18.29,240935.0266887539,6.8565,6.8677,6.8378,6.8415,240935.0267
2005-04-01 13:00:00,18.28,18.33,18.27,18.3,176329.8361862691,6.8378,6.8565,6.834,6.8452,176329.8362
2005-04-01 13:30:00,18.3,18.3,18.18,18.18,243511.8718939812,6.8452,6.8452,6.8004,6.8004,243511.8719
2005-04-01 14:00:00,18.18,18.25,18.18,18.21,137309.03736425546,6.8004,6.8265,6.8004,6.8116,137309.0374
2005-04-01 14:30:00,18.21,18.27,18.21,18.24,202650.46935394808,6.8116,6.834,6.8116,6.8228,202650.4694
2005-04-01 15:00:00,18.24,18.33,18.22,18.29,283268.9122032026,6.8228,6.8565,6.8153,6.8415,283268.9122
2005-04-01 15:30:00,18.28,18.36,18.26,18.32,341616.0500644211,6.8378,6.8677,6.8303,6.8527,341616.0501
2005-04-04 09:30:00,18.34,18.36,18.21,18.3,323578.1336278299,6.8602,6.8677,6.8116,6.8452,323578.1336
2005-04-04 10:00:00,18.3,18.36,18.28,18.3,221424.6272777471,6.8452,6.8677,6.8378,6.8452,221424.6273
2005-04-04 10:30:00,18.3,18.34,18.28,18.3,332781.15221792745,6.8452,6.8602,6.8378,6.8452,332781.1522
2005-04-04 11:00:00,18.29,18.34,18.23,18.25,216086.8764954905,6.8415,6.8602,6.8191,6.8265,216086.8765
2005-04-04 11:30:00,18.26,18.31,18.25,18.25,110988.40419657648,6.8303,6.849,6.8265,6.8265,110988.4042
2005-04-04 12:00:00,18.26,18.29,18.2,18.25,280323.94625437143,6.8303,6.8415,6.8078,6.8265,280323.9463
2005-04-04 12:30:00,18.25,18.31,18.25,18.27,161052.82532670716,6.8265,6.849,6.8265,6.834,161052.8253
2005-04-04 13:00:00,18.28,18.28,18.21,18.22,345113.1971286582,6.8378,6.8378,6.8116,6.8153,345113.1971
2005-04-04 13:30:00,18.22,18.36,18.22,18.35,194367.75262286028,6.8153,6.8677,6.8153,6.8639,194367.7526
2005-04-04 14:00:00,18.34,18.37,18.28,18.34,202650.46935394808,6.8602,6.8714,6.8378,6.8602,202650.4694
2005-04-04 14:30:00,18.35,18.38,18.3,18.37,325970.91846125526,6.8639,6.8752,6.8452,6.8714,325970.9185
2005-04-04 15:00:00,18.37,18.42,18.32,18.37,189582.18295600955,6.8714,6.8901,6.8527,6.8714,189582.183
2005-04-04 15:30:00,18.37,18.4,18.31,18.33,497331.1246088717,6.8714,6.8826,6.849,6.8565,497331.1246
2005-04-05 09:30:00,18.31,18.43,18.26,18.35,324866.5562304436,6.849,6.8939,6.8303,6.8639,324866.5562
2005-04-05 10:00:00,18.35,18.39,18.31,18.33,254003.3130866924,6.8639,6.8789,6.849,6.8565,254003.3131
2005-04-05 10:30:00,18.33,18.35,18.33,18.34,244064.05300938708,6.8565,6.8639,6.8565,6.8602,244064.053
2005-04-05 11:00:00,18.34,18.34,18.28,18.33,148536.7200441745,6.8602,6.8602,6.8378,6.8565,148536.72
2005-04-05 11:30:00,18.33,18.36,18.29,18.31,155346.95380084668,6.8565,6.8677,6.8415,6.849,155346.9538
2005-04-05 12:00:00,18.31,18.31,18.25,18.28,347505.98196208355,6.849,6.849,6.8265,6.8378,347505.982
2005-04-05 12:30:00,18.28,18.31,18.27,18.29,259525.1242407509,6.8378,6.849,6.834,6.8415,259525.1242
2005-04-05 13:00:00,18.29,18.35,18.29,18.35,298361.8626909626,6.8415,6.8639,6.8415,6.8639,298361.8627
2005-04-05 13:30:00,18.35,18.36,18.32,18.35,157555.6782624701,6.8639,6.8677,6.8527,6.8639,157555.6783
2005-04-05 14:00:00,18.34,18.37,18.24,18.34,235413.21553469537,6.8602,6.8714,6.8228,6.8602,235413.2155
2005-04-05 14:30:00,18.35,18.5,18.34,18.47,511871.8939812258,6.8639,6.92,6.8602,6.9088,511871.894
2005-04-05 15:00:00,18.47,18.54,18.46,18.52,158844.10086508375,6.9088,6.935,6.9051,6.9275,158844.1009
2005-04-05 15:30:00,18.53,18.66,18.52,18.65,727774.7101049144,6.9313,6.9799,6.9275,6.9762,727774.7101
2005-04-06 09:30:00,18.65,18.8,18.63,18.67,330940.54849990795,6.9762,7.0323,6.9687,6.9836,330940.5485
2005-04-06 10:00:00,18.67,18.77,18.67,18.73,315479.4772685441,6.9836,7.021,6.9836,7.0061,315479.4773
2005-04-06 10:30:00,18.73,18.79,18.69,18.77,254187.3734584944,7.0061,7.0285,6.9911,7.021,254187.3735
2005-04-06 11:00:00,18.78,18.81,18.64,18.69,317504.14135836554,7.0248,7.036,6.9724,6.9911,317504.1414
2005-04-06 11:30:00,18.69,18.71,18.58,18.59,291367.5685624885,6.9911,6.9986,6.95,6.9537,291367.5686
2005-04-06 12:00:00,18.59,18.62,18.55,18.6,231363.8873550525,6.9537,6.9649,6.9388,6.9575,231363.8874
2005-04-06 12:30:00,18.6,18.68,18.6,18.63,470090.1895821829,6.9575,6.9874,6.9575,6.9687,470090.1896
2005-04-06 13:00:00,18.62,18.64,18.59,18.64,197680.8393152954,6.9649,6.9724,6.9537,6.9724,197680.8393
2005-04-06 13:30:00,18.64,18.64,18.55,18.58,250138.04527885144,6.9724,6.9724,6.9388,6.95,250138.0453
2005-04-06 14:00:00,18.58,18.73,18.56,18.71,270384.68617706606,6.95,7.0061,6.9425,6.9986,270384.6862
2005-04-06 14:30:00,18.71,18.72,18.61,18.64,189398.1225842076,6.9986,7.0023,6.9612,6.9724,189398.1226
2005-04-06 15:00:00,18.63,18.66,18.54,18.58,233756.6721884778,6.9687,6.9799,6.935,6.95,233756.6722
2005-04-06 15:30:00,18.58,18.58,18.52,18.55,373458.49438615865,6.95,6.95,6.9275,6.9388,373458.4944
2005-04-07 09:30:00,18.54,18.56,18.42,18.52,145959.87483894717,6.935,6.9425,6.8901,6.9275,145959.8748
2005-04-07 10:00:00,18.52,18.57,18.48,18.53,166206.51573716177,6.9275,6.9462,6.9126,6.9313,166206.5157
2005-04-07 10:30:00,18.53,18.55,18.51,18.52,196944.5978280876,6.9313,6.9388,6.9238,6.9275,196944.5978
2005-04-07 11:00:00,18.52,18.55,18.51,18.52,195103.9941100681,6.9275,6.9388,6.9238,6.9275,195103.9941
2005-04-07 11:30:00,18.52,18.54,18.5,18.53,133259.70918461255,6.9275,6.935,6.92,6.9313,133259.7092
2005-04-07 12:00:00,18.54,18.57,18.53,18.57,113197.12865819989,6.935,6.9462,6.9313,6.9462,113197.1287
2005-04-07 12:30:00,18.56,18.68,18.56,18.66,88348.97846493649,6.9425,6.9874,6.9425,6.9799,88348.9785
2005-04-07 13:00:00,18.66,18.69,18.61,18.67,71599.48463095895,6.9799,6.9911,6.9612,6.9836,71599.4846
2005-04-07 13:30:00,18.67,18.71,18.62,18.68,110988.40419657648,6.9836,6.9986,6.9649,6.9874,110988.4042
2005-04-07 14:00:00,18.68,18.74,18.68,18.72,104178.17043990428,6.9874,7.0098,6.9874,7.0023,104178.1704
2005-04-07 14:30:00,18.72,18.8,18.71,18.8,162341.24792932082,7.0023,7.0323,6.9986,7.0323,162341.2479
2005-04-07 15:00:00,18.79,18.87,18.79,18.87,410086.5083747469,7.0285,7.0584,7.0285,7.0584,410086.5084
2005-04-07 15:30:00,18.87,18.89,18.86,18.89,460334.9898766796,7.0584,7.0659,7.0547,7.0659,460334.9899
2005-04-08 09:30:00,18.89,18.96,18.77,18.8,201546.1071231364,7.0659,7.0921,7.021,7.0323,201546.1071
2005-04-08 10:00:00,18.8,18.81,18.69,18.72,145591.75409534326,7.0323,7.036,6.9911,7.0023,145591.7541
2005-04-08 10:30:00,18.72,18.73,18.66,18.73,158291.91974967788,7.0023,7.0061,6.9799,7.0061,158291.9197
2005-04-08 11:00:00,18.73,18.73,18.68,18.68,192711.2092766428,7.0061,7.0061,6.9874,6.9874,192711.2093
2005-04-08 11:30:00,18.68,18.69,18.62,18.66,185716.9151481686,6.9874,6.9911,6.9649,6.9799,185716.9151
2005-04-08 12:00:00,18.66,18.75,18.66,18.74,107859.3778759433,6.9799,7.0136,6.9799,7.0098,107859.3779
2005-04-08 12:30:00,18.74,18.76,18.71,18.72,96447.63482422236,7.0098,7.0173,6.9986,7.0023,96447.6348
2005-04-08 13:00:00,18.7,18.8,18.7,18.78,134732.19215902814,6.9949,7.0323,6.9949,7.0248,134732.1922
2005-04-08 13:30:00,18.79,18.83,18.76,18.83,85035.89177250137,7.0285,7.0435,7.0173,7.0435,85035.8918
2005-04-08 14:00:00,18.83,18.83,18.74,18.74,84851.83140069942,7.0435,7.0435,7.0098,7.0098,84851.8314
2005-04-08 14:30:00,18.74,18.76,18.73,18.73,84483.71065709552,7.0098,7.0173,7.0061,7.0061,84483.7107
2005-04-08 15:00:00,18.74,18.78,18.67,18.72,156819.43677526226,7.0098,7.0248,6.9836,7.0023,156819.4368
2005-04-08 15:30:00,18.72,18.77,18.69,18.72,244800.29449659487,7.0023,7.021,6.9911,7.0023,244800.2945
2005-04-11 09:30:00,18.71,18.83,18.66,18.72,143198.9692619179,6.9986,7.0435,6.9799,7.0023,143198.9693
2005-04-11 10:00:00,18.71,18.8,18.68,18.79,107675.31750414136,6.9986,7.0323,6.9874,7.0285,107675.3175
2005-04-11 10:30:00,18.8,18.95,18.8,18.85,112644.94754279403,7.0323,7.0884,7.0323,7.051,112644.9475
2005-04-11 11:00:00,18.84,18.86,18.77,18.78,174121.11172464569,7.0472,7.0547,7.021,7.0248,174121.1117
2005-04-11 11:30:00,18.78,18.83,18.77,18.82,81170.62396466041,7.0248,7.0435,7.021,7.0397,81170.624
2005-04-11 12:00:00,18.81,18.88,18.81,18.88,75648.81281060187,7.036,7.0622,7.036,7.0622,75648.8128
2005-04-11 12:30:00,18.87,18.91,18.68,18.68,272961.5313822934,7.0584,7.0734,6.9874,6.9874,272961.5314
2005-04-11 13:00:00,18.68,18.72,18.65,18.7,178354.50027609055,6.9874,7.0023,6.9762,6.9949,178354.5003
2005-04-11 13:30:00,18.69,18.72,18.66,18.66,180379.164365912,6.9911,7.0023,6.9799,6.9799,180379.1644
2005-04-11 14:00:00,18.67,18.7,18.66,18.69,177434.1984170808,6.9836,6.9949,6.9799,6.9911,177434.1984
2005-04-11 14:30:00,18.69,18.72,18.69,18.7,265967.23725381924,6.9911,7.0023,6.9911,6.9949,265967.2373
2005-04-11 15:00:00,18.7,18.74,18.7,18.72,201914.2278667403,6.9949,7.0098,6.9949,7.0023,201914.2279
2005-04-11 15:30:00,18.72,18.78,18.71,18.77,355420.57794956747,7.0023,7.0248,6.9986,7.021,355420.5779
2005-04-12 09:30:00,18.79,18.79,18.65,18.68,391312.3504509479,7.0285,7.0285,6.9762,6.9874,391312.3505
2005-04-12 10:00:00,18.68,18.78,18.67,18.75,264862.8750230075,6.9874,7.0248,6.9836,7.0136,264862.875
2005-04-12 10:30:00,18.75,18.77,18.7,18.72,422050.4325418737,7.0136,7.021,6.9949,7.0023,422050.4325
2005-04-12 11:00:00,18.73,18.83,18.73,18.81,255843.91680471195,7.0061,7.0435,7.0061,7.036,255843.9168
2005-04-12 11:30:00,18.81,18.86,18.79,18.84,783545.0027609055,7.036,7.0547,7.0285,7.0472,783545.0028
2005-04-12 12:00:00,18.84,18.85,18.83,18.83,259157.00349714703,7.0472,7.051,7.0435,7.0435,259157.0035
2005-04-12 12:30:00,18.83,18.84,18.76,18.77,211853.48794404563,7.0435,7.0472,7.0173,7.021,211853.4879
2005-04-12 13:00:00,18.78,18.89,18.77,18.84,302227.1304988036,7.0248,7.0659,7.021,7.0472,302227.1305
2005-04-12 13:30:00,18.85,18.86,18.8,18.81,188477.82072519785,7.051,7.0547,7.0323,7.036,188477.8207
2005-04-12 14:00:00,18.82,19.02,18.79,18.91,535247.5612000736,7.0397,7.1146,7.0285,7.0734,535247.5612
2005-04-12 14:30:00,18.91,19.01,18.87,18.98,514448.7391864531,7.0734,7.1108,7.0584,7.0996,514448.7392
2005-04-12 15:00:00,18.99,19.02,18.97,18.99,310693.9076016933,7.1033,7.1146,7.0959,7.1033,310693.9076
2005-04-12 15:30:00,19.02,19.03,18.98,18.99,345113.1971286582,7.1146,7.1183,7.0996,7.1033,345113.1971
2005-04-13 09:30:00,19.12,19.19,19.08,19.11,632247.3771397017,7.152,7.1781,7.137,7.1482,632247.3771
2005-04-13 10:00:00,19.11,19.15,19.02,19.12,367200.4417448923,7.1482,7.1632,7.1146,7.152,367200.4417
2005-04-13 10:30:00,19.12,19.18,19.0,19.04,327995.5825510767,7.152,7.1744,7.1071,7.122,327995.5826
2005-04-13 11:00:00,19.04,19.04,18.97,19.01,252162.7093686729,7.122,7.122,7.0959,7.1108,252162.7094
2005-04-13 11:30:00,19.01,19.05,19.0,19.02,447634.8242223449,7.1108,7.1258,7.1071,7.1146,447634.8242
2005-04-13 12:00:00,19.02,19.06,18.98,19.0,302411.1908706055,7.1146,7.1295,7.0996,7.1071,302411.1909
2005-04-13 12:30:00,19.0,19.07,18.99,19.03,397570.4030922142,7.1071,7.1333,7.1033,7.1183,397570.4031
2005-04-13 13:00:00,19.03,19.06,18.99,19.03,456101.6013252346,7.1183,7.1295,7.1033,7.1183,456101.6013
2005-04-13 13:30:00,19.03,19.05,18.94,19.0,531382.2933922326,7.1183,7.1258,7.0846,7.1071,531382.2934
2005-04-13 14:00:00,19.0,19.01,18.93,18.97,219584.0235597276,7.1071,7.1108,7.0809,7.0959,219584.0236
2005-04-13 14:30:00,18.97,18.98,18.94,18.95,368488.864347506,7.0959,7.0996,7.0846,7.0884,368488.8643
2005-04-13 15:00:00,18.94,18.97,18.82,18.83,570587.1525860482,7.0846,7.0959,7.0397,7.0435,570587.1526
2005-04-13 15:30:00,18.83,18.96,18.82,18.87,561568.1943677526,7.0435,7.0921,7.0397,7.0584,561568.1944
2005-04-14 09:30:00,18.83,18.9,18.72,18.86,313454.81317872263,7.0435,7.0697,7.0023,7.0547,313454.8132
2005-04-14 10:00:00,18.86,19.03,18.84,19.0,246272.7774710105,7.0547,7.1183,7.0472,7.1071,246272.7775
2005-04-14 10:30:00,18.99,19.02,18.88,18.89,528621.3878152034,7.1033,7.1146,7.0622,7.0659,528621.3878
2005-04-14 11:00:00,18.89,18.89,18.84,18.87,307196.76053745626,7.0659,7.0659,7.0472,7.0584,307196.7605
2005-04-14 11:30:00,18.86,18.96,18.84,18.89,132891.58844100864,7.0547,7.0921,7.0472,7.0659,132891.5884
2005-04-14 12:00:00,18.9,18.98,18.89,18.91,124792.9320817228,7.0697,7.0996,7.0659,7.0734,124792.9321
2005-04-14 12:30:00,18.91,18.99,18.91,18.98,165102.15350635006,7.0734,7.1033,7.0734,7.0996,165102.1535
2005-04-14 13:00:00,19.0,19.0,18.91,18.91,187189.39812258416,7.1071,7.1071,7.0734,7.0734,187189.3981
2005-04-14 13:30:00,18.91,19.0,18.91,18.97,230443.58549604268,7.0734,7.1071,7.0734,7.0959,230443.5855
2005-04-14 14:00:00,18.96,18.99,18.92,18.94,156083.19528805447,7.0921,7.1033,7.0772,7.0846,156083.1953
2005-04-14 14:30:00,18.94,18.95,18.88,18.94,140622.12405669058,7.0846,7.0884,7.0622,7.0846,140622.1241
2005-04-14 15:00:00,18.94,18.99,18.9,18.94,349530.646051905,7.0846,7.1033,7.0697,7.0846,349530.6461
2005-04-14 15:30:00,18.94,18.97,18.85,18.87,396650.1012332045,7.0846,7.0959,7.051,7.0584,396650.1012
2005-04-15 09:30:00,18.9,18.93,18.75,18.84,330388.3673845021,7.0697,7.0809,7.0136,7.0472,330388.3674
2005-04-15 10:00:00,18.85,18.96,18.81,18.93,186637.21700717835,7.051,7.0921,7.036,7.0809,186637.217
2005-04-15 10:30:00,18.94,18.97,18.86,18.87,178538.5606478925,7.0846,7.0959,7.0547,7.0584,178538.5606
2005-04-15 11:00:00,18.87,18.93,18.84,18.85,100496.96300386528,7.0584,7.0809,7.0472,7.051,100496.963
2005-04-15 11:30:00,18.85,18.95,18.83,18.89,182219.7680839316,7.051,7.0884,7.0435,7.0659,182219.7681
2005-04-15 12:00:00,18.89,18.92,18.82,18.87,140069.94294128474,7.0659,7.0772,7.0397,7.0584,140069.9429
2005-04-15 12:30:00,18.86,18.93,18.85,18.85,151113.56524940178,7.0547,7.0809,7.051,7.051,151113.5652
2005-04-15 13:00:00,18.87,18.94,18.84,18.9,148168.59930057058,7.0584,7.0846,7.0472,7.0697,148168.5993
2005-04-15 13:30:00,18.9,18.91,18.83,18.87,241855.32854776367,7.0697,7.0734,7.0435,7.0584,241855.3285
2005-04-15 14:00:00,18.87,18.92,18.85,18.88,108779.67973495304,7.0584,7.0772,7.051,7.0622,108779.6797
2005-04-15 14:30:00,18.88,18.88,18.75,18.83,288606.6629854592,7.0622,7.0622,7.0136,7.0435,288606.663
2005-04-15 15:00:00,18.84,18.85,18.73,18.74,302227.1304988036,7.0472,7.051,7.0061,7.0098,302227.1305
2005-04-15 15:30:00,18.74,18.82,18.71,18.76,742867.6605926744,7.0098,7.0397,6.9986,7.0173,742867.6606
2005-04-18 09:30:00,18.64,18.73,18.56,18.56,312350.4509479109,6.9724,7.0061,6.9425,6.9425,312350.4509
2005-04-18 10:00:00,18.57,18.64,18.52,18.54,269832.5050616602,6.9462,6.9724,6.9275,6.935,269832.5051
2005-04-18 10:30:00,18.54,18.54,18.35,18.39,285477.6366648261,6.935,6.935,6.8639,6.8789,285477.6367
2005-04-18 11:00:00,18.39,18.44,18.3,18.33,279219.5840235597,6.8789,6.8976,6.8452,6.8565,279219.584
2005-04-18 11:30:00,18.32,18.42,18.3,18.34,410638.6894901528,6.8527,6.8901,6.8452,6.8602,410638.6895
2005-04-18 12:00:00,18.34,18.4,18.32,18.37,180747.2851095159,6.8602,6.8826,6.8527,6.8714,180747.2851
2005-04-18 12:30:00,18.37,18.47,18.36,18.42,376035.339591386,6.8714,6.9088,6.8677,6.8901,376035.3396
2005-04-18 13:00:00,18.42,18.49,18.42,18.47,185900.97551997053,6.8901,6.9163,6.8901,6.9088,185900.9755
2005-04-18 13:30:00,18.46,18.52,18.45,18.47,272041.2295232836,6.9051,6.9275,6.9013,6.9088,272041.2295
2005-04-18 14:00:00,18.47,18.51,18.43,18.5,310141.7264862875,6.9088,6.9238,6.8939,6.92,310141.7265
2005-04-18 14:30:00,18.51,18.52,18.44,18.48,167678.99871157738,6.9238,6.9275,6.8976,6.9126,167678.9987
2005-04-18 15:00:00,18.48,18.53,18.46,18.53,193447.45076385053,6.9126,6.9313,6.9051,6.9313,193447.4508
2005-04-18 15:30:00,18.53,18.55,18.51,18.52,369777.2869501196,6.9313,6.9388,6.9238,6.9275,369777.287
2005-04-19 09:30:00,18.48,18.5,18.31,18.43,378244.0640530094,6.9126,6.92,6.849,6.8939,378244.0641
2005-04-19 10:00:00,18.43,18.46,18.29,18.3,215718.7557518866,6.8939,6.9051,6.8415,6.8452,215718.7558
2005-04-19 10:30:00,18.29,18.41,18.17,18.2,446346.4016197313,6.8415,6.8864,6.7966,6.8078,446346.4016
2005-04-19 11:00:00,18.2,18.28,18.15,18.18,414872.0780415976,6.8078,6.8378,6.7891,6.8004,414872.078
2005-04-19 11:30:00,18.19,18.24,18.18,18.23,241855.32854776367,6.8041,6.8228,6.8004,6.8191,241855.3285
2005-04-19 12:00:00,18.24,18.27,18.22,18.27,266151.2976256212,6.8228,6.834,6.8153,6.834,266151.2976
2005-04-19 12:30:00,18.27,18.31,18.24,18.28,241487.20780415976,6.834,6.849,6.8228,6.8378,241487.2078
2005-04-19 13:00:00,18.28,18.31,18.2,18.27,335173.9370513528,6.8378,6.849,6.8078,6.834,335173.9371
2005-04-19 13:30:00,18.27,18.43,18.27,18.42,138045.27885146328,6.834,6.8939,6.834,6.8901,138045.2789
2005-04-19 14:00:00,18.41,18.41,18.34,18.34,100128.84226026136,6.8864,6.8864,6.8602,6.8602,100128.8423
2005-04-19 14:30:00,18.34,18.36,18.27,18.36,197128.6581998896,6.8602,6.8677,6.834,6.8677,197128.6582
2005-04-19 15:00:00,18.35,18.35,18.26,18.31,255107.6753175041,6.8639,6.8639,6.8303,6.849,255107.6753
2005-04-19 15:30:00,18.3,18.4,18.3,18.34,382293.3922326523,6.8452,6.8826,6.8452,6.8602,382293.3922
2005-04-20 09:30:00,18.27,18.4,18.21,18.29,251978.64899687096,6.834,6.8826,6.8116,6.8415,251978.649
2005-04-20 10:00:00,18.3,18.44,18.3,18.42,245352.4756120008,6.8452,6.8976,6.8452,6.8901,245352.4756
2005-04-20 10:30:00,18.42,18.46,18.29,18.45,176329.8361862691,6.8901,6.9051,6.8415,6.9013,176329.8362
2005-04-20 11:00:00,18.46,18.52,18.27,18.39,228234.86103441927,6.9051,6.9275,6.834,6.8789,228234.861
2005-04-20 11:30:00,18.39,18.45,18.34,18.42,102521.62709368672,6.8789,6.9013,6.8602,6.8901,102521.6271
2005-04-20 12:00:00,18.42,18.42,18.35,18.39,116326.15497883304,6.8901,6.8901,6.8639,6.8789,116326.155
2005-04-20 12:30:00,18.39,18.41,18.28,18.28,145591.75409534326,6.8789,6.8864,6.8378,6.8378,145591.7541
2005-04-20 13:00:00,18.28,18.34,18.27,18.3,110436.22308117062,6.8378,6.8602,6.834,6.8452,110436.2231
2005-04-20 13:30:00,18.29,18.39,18.27,18.36,91846.12552917356,6.8415,6.8789,6.834,6.8677,91846.1255
2005-04-20 14:00:00,18.35,18.37,18.25,18.37,188477.82072519785,6.8639,6.8714,6.8265,6.8714,188477.8207
2005-04-20 14:30:00,18.36,18.43,18.34,18.41,235413.21553469537,6.8677,6.8939,6.8602,6.8864,235413.2155
2005-04-20 15:00:00,18.4,18.53,18.35,18.5,461439.3521074912,6.8826,6.9313,6.8639,6.92,461439.3521
2005-04-20 15:30:00,18.5,18.53,18.46,18.46,782624.7009018958,6.92,6.9313,6.9051,6.9051,782624.7009
2005-04-21 09:30:00,18.99,19.31,18.93,19.31,721884.7782072519,7.1033,7.223,7.0809,7.223,721884.7782
2005-04-21 10:00:00,19.31,19.36,19.11,19.33,742867.6605926744,7.223,7.2417,7.1482,7.2305,742867.6606
2005-04-21 10:30:00,19.31,19.38,19.19,19.31,561752.2547395546,7.223,7.2492,7.1781,7.223,561752.2547
2005-04-21 11:00:00,19.29,19.34,19.2,19.26,405484.9990796981,7.2156,7.2343,7.1819,7.2043,405484.9991
2005-04-21 11:30:00,19.26,19.38,19.22,19.38,267071.5994846309,7.2043,7.2492,7.1894,7.2492,267071.5995
2005-04-21 12:00:00,19.37,19.41,19.29,19.38,402908.1538744708,7.2455,7.2604,7.2156,7.2492,402908.1539
2005-04-21 12:30:00,19.4,19.42,19.35,19.37,367936.6832321001,7.2567,7.2642,7.238,7.2455,367936.6832
2005-04-21 13:00:00,19.37,19.52,19.37,19.5,465304.6199153322,7.2455,7.3016,7.2455,7.2941,465304.6199
2005-04-21 13:30:00,19.5,19.69,19.49,19.51,725565.9856432909,7.2941,7.3652,7.2904,7.2978,725565.9856
2005-04-21 14:00:00,19.55,19.68,19.48,19.63,566537.8244064052,7.3128,7.3614,7.2866,7.3427,566537.8244
2005-04-21 14:30:00,19.63,19.63,19.48,19.5,519970.55034051166,7.3427,7.3427,7.2866,7.2941,519970.5503
2005-04-21 15:00:00,19.48,19.53,19.45,19.5,688201.7301674949,7.2866,7.3053,7.2754,7.2941,688201.7302
2005-04-21 15:30:00,19.5,19.6,19.48,19.59,899134.9162525308,7.2941,7.3315,7.2866,7.3278,899134.9163
2005-04-22 09:30:00,19.5,19.71,19.49,19.66,654518.6821277379,7.2941,7.3727,7.2904,7.354,654518.6821
2005-04-22 10:00:00,19.66,19.81,19.66,19.74,490704.9512240015,7.354,7.4101,7.354,7.3839,490704.9512
2005-04-22 10:30:00,19.75,19.83,19.74,19.81,346401.6197312718,7.3876,7.4175,7.3839,7.4101,346401.6197
2005-04-22 11:00:00,19.82,19.85,19.78,19.84,418369.2251058347,7.4138,7.425,7.3988,7.4213,418369.2251
2005-04-22 11:30:00,19.84,19.99,19.83,19.97,593410.6386894902,7.4213,7.4774,7.4175,7.4699,593410.6387
2005-04-22 12:00:00,19.97,19.99,19.84,19.93,526412.6633535799,7.4699,7.4774,7.4213,7.455,526412.6634
2005-04-22 12:30:00,19.93,20.05,19.91,20.02,332228.9711025216,7.455,7.4998,7.4475,7.4886,332228.9711
2005-04-22 13:00:00,20.02,20.07,19.97,20.06,332228.9711025216,7.4886,7.5073,7.4699,7.5036,332228.9711
2005-04-22 13:30:00,20.06,20.15,20.05,20.12,478004.7855696668,7.5036,7.5372,7.4998,7.526,478004.7856
2005-04-22 14:00:00,20.12,20.12,19.9,20.02,300386.5267807841,7.526,7.526,7.4437,7.4886,300386.5268
2005-04-22 14:30:00,20.02,20.02,19.84,19.91,318976.6243327811,7.4886,7.4886,7.4213,7.4475,318976.6243
2005-04-22 15:00:00,19.9,19.93,19.8,19.82,694091.6620651573,7.4437,7.455,7.4063,7.4138,694091.6621
2005-04-22 15:30:00,19.8,19.94,19.79,19.9,920854.0401251612,7.4063,7.4587,7.4026,7.4437,920854.0401
2005-04-25 09:30:00,19.88,19.88,19.77,19.86,193999.6318792564,7.4362,7.4362,7.3951,7.4288,193999.6319
2005-04-25 10:00:00,19.85,19.85,19.74,19.77,1168415.2401987852,7.425,7.425,7.3839,7.3951,1168415.2402
2005-04-25 10:30:00,19.76,19.77,19.71,19.72,824406.4053009386,7.3914,7.3951,7.3727,7.3764,824406.4053
2005-04-25 11:00:00,19.72,19.74,19.68,19.73,456469.72206883854,7.3764,7.3839,7.3614,7.3801,456469.7221
2005-04-25 11:30:00,19.73,19.84,19.71,19.83,682127.7378980306,7.3801,7.4213,7.3727,7.4175,682127.7379
2005-04-25 12:00:00,19.83,19.83,19.72,19.74,891772.5013804528,7.4175,7.4175,7.3764,7.3839,891772.5014
2005-04-25 12:30:00,19.74,19.76,19.73,19.75,131235.04509479107,7.3839,7.3914,7.3801,7.3876,131235.0451
2005-04-25 13:00:00,19.75,19.81,19.72,19.79,391312.3504509479,7.3876,7.4101,7.3764,7.4026,391312.3505
2005-04-25 13:30:00,19.79,19.81,19.73,19.74,227866.7402908154,7.4026,7.4101,7.3801,7.3839,227866.7403
2005-04-25 14:00:00,19.74,19.79,19.74,19.79,403276.2746180747,7.3839,7.4026,7.3839,7.4026,403276.2746
2005-04-25 14:30:00,19.79,19.8,19.75,19.75,401435.6709000552,7.4026,7.4063,7.3876,7.3876,401435.6709
2005-04-25 15:00:00,19.75,19.81,19.72,19.78,515369.0410454629,7.3876,7.4101,7.3764,7.3988,515369.041
2005-04-25 15:30:00,19.78,19.84,19.77,19.84,799190.1343640714,7.3988,7.4213,7.3951,7.4213,799190.1344
2005-04-26 09:30:00,19.85,20.04,19.81,19.96,436959.32265783177,7.425,7.4961,7.4101,7.4662,436959.3227
2005-04-26 10:00:00,19.96,20.08,19.96,20.0,344008.83489784645,7.4662,7.5111,7.4662,7.4811,344008.8349
2005-04-26 10:30:00,20.0,20.13,20.0,20.1,486471.56267255655,7.4811,7.5298,7.4811,7.5185,486471.5627
2005-04-26 11:00:00,20.09,20.15,19.95,19.99,545739.0023927848,7.5148,7.5372,7.4624,7.4774,545739.0024
2005-04-26 11:30:00,20.01,20.07,19.99,19.99,262838.21093318606,7.4849,7.5073,7.4774,7.4774,262838.2109
2005-04-26 12:00:00,19.98,20.04,19.97,20.02,213510.0312902632,7.4737,7.4961,7.4699,7.4886,213510.0313
2005-04-26 12:30:00,20.02,20.04,19.98,20.01,299466.22492177435,7.4886,7.4961,7.4737,7.4849,299466.2249
2005-04-26 13:00:00,20.02,20.03,19.91,19.92,347137.86121847964,7.4886,7.4924,7.4475,7.4512,347137.8612
2005-04-26 13:30:00,19.93,20.03,19.93,19.99,397202.2823486104,7.455,7.4924,7.455,7.4774,397202.2823
2005-04-26 14:00:00,19.99,20.01,19.93,19.94,211301.3068286398,7.4774,7.4849,7.455,7.4587,211301.3068
2005-04-26 14:30:00,19.94,20.04,19.94,19.97,360942.389103626,7.4587,7.4961,7.4587,7.4699,360942.3891
2005-04-26 15:00:00,19.97,20.05,19.97,20.03,573163.9977912755,7.4699,7.4998,7.4699,7.4924,573163.9978
2005-04-26 15:30:00,20.03,20.04,19.96,19.98,783729.0631327075,7.4924,7.4961,7.4662,7.4737,783729.0631
2005-04-27 09:30:00,19.87,19.92,19.84,19.86,269648.44468985824,7.4325,7.4512,7.4213,7.4288,269648.4447
2005-04-27 10:00:00,19.86,19.99,19.85,19.99,383397.754463464,7.4288,7.4774,7.425,7.4774,383397.7545
2005-04-27 10:30:00,19.99,20.17,19.99,20.05,327075.280692067,7.4774,7.5447,7.4774,7.4998,327075.2807
2005-04-27 11:00:00,20.04,20.09,19.97,20.06,359285.8457574084,7.4961,7.5148,7.4699,7.5036,359285.8458
2005-04-27 11:30:00,20.06,20.1,20.01,20.08,224369.59322657832,7.5036,7.5185,7.4849,7.5111,224369.5932
2005-04-27 12:00:00,20.07,20.19,20.07,20.12,315479.4772685441,7.5073,7.5522,7.5073,7.526,315479.4773
2005-04-27 12:30:00,20.12,20.12,20.05,20.12,323394.07325602794,7.526,7.526,7.4998,7.526,323394.0733
2005-04-27 13:00:00,20.12,20.16,20.11,20.11,417264.862875023,7.526,7.541,7.5223,7.5223,417264.8629
2005-04-27 13:30:00,20.12,20.15,20.08,20.11,221424.6272777471,7.526,7.5372,7.5111,7.5223,221424.6273
2005-04-27 14:00:00,20.1,20.13,20.05,20.09,244432.17375299096,7.5185,7.5298,7.4998,7.5148,244432.1738
2005-04-27 14:30:00,20.07,20.1,20.03,20.1,259341.06386894904,7.5073,7.5185,7.4924,7.5185,259341.0639
2005-04-27 15:00:00,20.1,20.12,20.07,20.07,378980.30554021714,7.5185,7.526,7.5073,7.5073,378980.3055
2005-04-27 15:30:00,20.07,20.13,20.07,20.12,498803.6075832873,7.5073,7.5298,7.5073,7.526,498803.6076
2005-04-28 09:30:00,19.96,20.05,19.87,19.9,248481.5019326339,7.4662,7.4998,7.4325,7.4437,248481.5019
2005-04-28 10:00:00,19.91,20.02,19.9,19.98,290263.20633167675,7.4475,7.4886,7.4437,7.4737,290263.2063
2005-04-28 10:30:00,19.98,20.03,19.89,19.94,218111.540585312,7.4737,7.4924,7.44,7.4587,218111.5406
2005-04-28 11:00:00,19.93,20.02,19.91,19.97,138045.27885146328,7.455,7.4886,7.4475,7.4699,138045.2789
2005-04-28 11:30:00,19.97,19.98,19.88,19.91,155162.89342904472,7.4699,7.4737,7.4362,7.4475,155162.8934
2005-04-28 12:00:00,19.91,19.94,19.81,19.85,204491.0730719676,7.4475,7.4587,7.4101,7.425,204491.0731
2005-04-28 12:30:00,19.86,19.89,19.83,19.88,138781.52033867108,7.4288,7.44,7.4175,7.4362,138781.5203
2005-04-28 13:00:00,19.88,19.91,19.84,19.86,137124.9769924535,7.4362,7.4475,7.4213,7.4288,137124.977
2005-04-28 13:30:00,19.86,19.95,19.83,19.93,231916.0684704583,7.4288,7.4624,7.4175,7.455,231916.0685
2005-04-28 14:00:00,19.94,19.98,19.83,19.86,178354.50027609055,7.4587,7.4737,7.4175,7.4288,178354.5003
2005-04-28 14:30:00,19.86,19.93,19.83,19.91,192343.08853303883,7.4288,7.455,7.4175,7.4475,192343.0885
2005-04-28 15:00:00,19.9,19.91,19.84,19.86,176513.89655807105,7.4437,7.4475,7.4213,7.4288,176513.8966
2005-04-28 15:30:00,19.86,19.86,19.75,19.79,579422.0504325419,7.4288,7.4288,7.3876,7.4026,579422.0504
2005-04-29 09:30:00,19.67,19.84,19.61,19.74,384870.2374378796,7.3577,7.4213,7.3353,7.3839,384870.2374
2005-04-29 10:00:00,19.75,19.9,19.74,19.88,569482.7903552365,7.3876,7.4437,7.3839,7.4362,569482.7904
2005-04-29 10:30:00,19.88,19.99,19.83,19.98,425547.5796061108,7.4362,7.4774,7.4175,7.4737,425547.5796
2005-04-29 11:00:00,19.98,19.99,19.87,19.93,299834.3456653782,7.4737,7.4774,7.4325,7.455,299834.3457
2005-04-29 11:30:00,19.93,20.02,19.87,19.98,286581.9988956377,7.455,7.4886,7.4325,7.4737,286581.9989
2005-04-29 12:00:00,19.98,19.99,19.85,19.85,288054.48187005334,7.4737,7.4774,7.425,7.425,288054.4819
2005-04-29 12:30:00,19.85,19.95,19.84,19.88,138413.39959506717,7.425,7.4624,7.4213,7.4362,138413.3996
2005-04-29 13:00:00,19.88,19.99,19.86,19.95,294312.5345113197,7.4362,7.4774,7.4288,7.4624,294312.5345
2005-04-29 13:30:00,19.95,19.99,19.9,19.97,169703.66280139884,7.4624,7.4774,7.4437,7.4699,169703.6628
2005-04-29 14:00:00,19.97,20.09,19.97,20.03,430333.1492729615,7.4699,7.5148,7.4699,7.4924,430333.1493
2005-04-29 14:30:00,20.03,20.14,20.03,20.09,421682.3117982698,7.4924,7.5335,7.4924,7.5148,421682.3118
2005-04-29 15:00:00,20.09,20.11,20.05,20.06,452236.3335173937,7.5148,7.5223,7.4998,7.5036,452236.3335
2005-04-29 15:30:00,20.07,20.16,20.04,20.16,716731.0877967973,7.5073,7.541,7.4961,7.541,716731.0878
2005-05-02 09:30:00,20.16,20.2,19.97,20.05,401619.7312718572,7.541,7.5559,7.4699,7.4998,401619.7313
2005-05-02 10:00:00,20.06,20.07,19.8,19.88,540953.4327259341,7.5036,7.5073,7.4063,7.4362,540953.4327
2005-05-02 10:30:00,19.88,19.89,19.81,19.81,446898.5827351371,7.4362,7.44,7.4101,7.4101,446898.5827
2005-05-02 11:00:00,19.81,19.82,19.72,19.75,399411.00681023375,7.4101,7.4138,7.3764,7.3876,399411.0068
2005-05-02 11:30:00,19.75,19.79,19.72,19.73,499539.8490704951,7.3876,7.4026,7.3764,7.3801,499539.8491
2005-05-02 12:00:00,19.73,19.78,19.67,19.75,361862.6909626357,7.3801,7.3988,7.3577,7.3876,361862.691
2005-05-02 12:30:00,19.75,19.91,19.75,19.88,345665.37824406405,7.3876,7.4475,7.3876,7.4362,345665.3782
2005-05-02 13:00:00,19.89,19.95,19.88,19.94,487023.7437879624,7.44,7.4624,7.4362,7.4587,487023.7438
2005-05-02 13:30:00,19.94,19.95,19.87,19.88,303699.6134732192,7.4587,7.4624,7.4325,7.4362,303699.6135
2005-05-02 14:00:00,19.87,19.89,19.78,19.87,258236.70163813728,7.4325,7.44,7.3988,7.4325,258236.7016
2005-05-02 14:30:00,19.87,19.92,19.84,19.84,328179.6429228787,7.4325,7.4512,7.4213,7.4213,328179.6429
2005-05-02 15:00:00,19.84,19.91,19.82,19.91,311982.330204307,7.4213,7.4475,7.4138,7.4475,311982.3302
2005-05-02 15:30:00,19.92,20.07,19.91,20.03,594699.0612921037,7.4512,7.5073,7.4475,7.4924,594699.0613
2005-05-03 09:30:00,19.99,20.1,19.88,20.05,549788.3305724277,7.4774,7.5185,7.4362,7.4998,549788.3306
2005-05-03 10:00:00,20.05,20.1,20.03,20.09,260997.60721516656,7.4998,7.5185,7.4924,7.5148,260997.6072
2005-05-03 10:30:00,20.1,20.1,20.04,20.05,318424.44321737526,7.5185,7.5185,7.4961,7.4998,318424.4432
2005-05-03 11:00:00,20.05,20.06,19.98,20.0,253635.1923430885,7.4998,7.5036,7.4737,7.4811,253635.1923
2005-05-03 11:30:00,19.99,19.99,19.88,19.9,221056.5065341432,7.4774,7.4774,7.4362,7.4437,221056.5065
2005-05-03 12:00:00,19.9,19.97,19.9,19.97,94238.91036259892,7.4437,7.4699,7.4437,7.4699,94238.9104
2005-05-03 12:30:00,19.97,19.97,19.93,19.94,108227.4986195472,7.4699,7.4699,7.455,7.4587,108227.4986
2005-05-03 13:00:00,19.94,20.0,19.93,20.0,237253.8192527149,7.4587,7.4811,7.455,7.4811,237253.8193
2005-05-03 13:30:00,20.0,20.01,19.96,20.0,90741.76329836184,7.4811,7.4849,7.4662,7.4811,90741.7633
2005-05-03 14:00:00,20.0,20.05,19.93,19.97,152586.0482238174,7.4811,7.4998,7.455,7.4699,152586.0482
2005-05-03 14:30:00,19.97,20.1,19.96,20.03,261733.84870237435,7.4699,7.5185,7.4662,7.4924,261733.8487
2005-05-03 15:00:00,20.04,20.04,19.88,19.99,247929.32081722803,7.4961,7.4961,7.4362,7.4774,247929.3208
2005-05-03 15:30:00,20.0,20.02,19.92,19.99,395545.7390023928,7.4811,7.4886,7.4512,7.4774,395545.739
2005-05-04 09:30:00,20.04,20.1,20.0,20.03,207988.22013620468,7.4961,7.5185,7.4811,7.4924,207988.2201
2005-05-04 10:00:00,20.03,20.09,20.01,20.08,114117.43051720964,7.4924,7.5148,7.4849,7.5111,114117.4305
2005-05-04 10:30:00,20.07,20.23,20.06,20.19,254923.61494570217,7.5073,7.5672,7.5036,7.5522,254923.6149
2005-05-04 11:00:00,20.19,20.21,20.17,20.18,142830.848518314,7.5522,7.5597,7.5447,7.5485,142830.8485
2005-05-04 11:30:00,20.18,20.21,20.15,20.17,165286.21387815202,7.5485,7.5597,7.5372,7.5447,165286.2139
2005-05-04 12:00:00,20.17,20.18,20.09,20.1,149272.9615313823,7.5447,7.5485,7.5148,7.5185,149272.9615
2005-05-04 12:30:00,20.1,20.13,20.09,20.12,109515.92122216086,7.5185,7.5298,7.5148,7.526,109515.9212
2005-05-04 13:00:00,20.11,20.15,20.1,20.15,127921.95840235596,7.5223,7.5372,7.5185,7.5372,127921.9584
2005-05-04 13:30:00,20.15,20.24,20.13,20.21,207988.22013620468,7.5372,7.5709,7.5298,7.5597,207988.2201
2005-05-04 14:00:00,20.22,20.22,20.17,20.17,140069.94294128474,7.5634,7.5634,7.5447,7.5447,140069.9429
2005-05-04 14:30:00,20.17,20.22,20.17,20.21,108227.4986195472,7.5447,7.5634,7.5447,7.5597,108227.4986
2005-05-04 15:00:00,20.22,20.3,20.21,20.3,243143.7511503773,7.5634,7.5934,7.5597,7.5934,243143.7512
2005-05-04 15:30:00,20.3,20.32,20.28,20.29,356156.81943677523,7.5934,7.6008,7.5859,7.5896,356156.8194
2005-05-05 09:30:00,20.37,20.37,20.18,20.27,295416.8967421314,7.6195,7.6195,7.5485,7.5821,295416.8967
2005-05-05 10:00:00,20.25,20.33,20.24,20.28,186453.1566353764,7.5746,7.6046,7.5709,7.5859,186453.1566
2005-05-05 10:30:00,20.28,20.35,20.27,20.27,175777.65507086323,7.5859,7.6121,7.5821,7.5821,175777.6551
2005-05-05 11:00:00,20.27,20.32,20.25,20.29,163997.79127553836,7.5821,7.6008,7.5746,7.5896,163997.7913
2005-05-05 11:30:00,20.29,20.31,20.29,20.31,120191.42278667404,7.5896,7.5971,7.5896,7.5971,120191.4228
2005-05-05 12:00:00,20.31,20.33,20.29,20.3,85404.01251610527,7.5971,7.6046,7.5896,7.5934,85404.0125
2005-05-05 12:30:00,20.31,20.31,20.13,20.13,208724.46162341247,7.5971,7.5971,7.5298,7.5298,208724.4616
2005-05-05 13:00:00,20.13,20.24,20.11,20.24,146327.99558255106,7.5298,7.5709,7.5223,7.5709,146327.9956
2005-05-05 13:30:00,20.24,20.3,20.19,20.25,159948.46309589545,7.5709,7.5934,7.5522,7.5746,159948.4631
2005-05-05 14:00:00,20.25,20.27,20.18,20.19,98288.23854224184,7.5746,7.5821,7.5485,7.5522,98288.2385
2005-05-05 14:30:00,20.2,20.23,20.15,20.19,161236.8856985091,7.5559,7.5672,7.5372,7.5522,161236.8857
2005-05-05 15:00:00,20.19,20.25,20.16,20.21,195103.9941100681,7.5522,7.5746,7.541,7.5597,195103.9941
2005-05-05 15:30:00,20.21,20.29,20.21,20.27,237990.0607399227,7.5597,7.5896,7.5597,7.5821,237990.0607
2005-05-06 09:30:00,20.36,20.43,20.28,20.35,248849.6226762378,7.6158,7.642,7.5859,7.6121,248849.6227
2005-05-06 10:00:00,20.36,20.4,20.32,20.35,234492.9136756856,7.6158,7.6308,7.6008,7.6121,234492.9137
2005-05-06 10:30:00,20.34,20.4,20.3,20.4,102521.62709368672,7.6083,7.6308,7.5934,7.6308,102521.6271
2005-05-06 11:00:00,20.4,20.42,20.34,20.35,119087.06055586232,7.6308,7.6382,7.6083,7.6121,119087.0606
2005-05-06 11:30:00,20.32,20.43,20.32,20.35,214246.272777471,7.6008,7.642,7.6008,7.6121,214246.2728
2005-05-06 12:00:00,20.35,20.36,20.3,20.36,106939.07601693356,7.6121,7.6158,7.5934,7.6158,106939.076
2005-05-06 12:30:00,20.36,20.37,20.32,20.36,78041.59764402724,7.6158,7.6195,7.6008,7.6158,78041.5976
2005-05-06 13:00:00,20.36,20.4,20.35,20.4,146880.17669795692,7.6158,7.6308,7.6121,7.6308,146880.1767
2005-05-06 13:30:00,20.4,20.42,20.36,20.4,216270.93686729245,7.6308,7.6382,7.6158,7.6308,216270.9369
2005-05-06 14:00:00,20.41,20.49,20.4,20.44,215718.7557518866,7.6345,7.6644,7.6308,7.6457,215718.7558
2005-05-06 14:30:00,20.44,20.48,20.43,20.47,187925.639609792,7.6457,7.6607,7.642,7.6569,187925.6396
2005-05-06 15:00:00,20.47,20.5,20.43,20.44,166942.7572243696,7.6569,7.6682,7.642,7.6457,166942.7572
2005-05-06 15:30:00,20.45,20.45,20.32,20.33,356524.94018037914,7.6495,7.6495,7.6008,7.6046,356524.9402
2005-05-09 09:30:00,20.33,20.35,20.22,20.22,227498.61954721148,7.6046,7.6121,7.5634,7.5634,227498.6195
2005-05-09 10:00:00,20.22,20.25,20.12,20.17,243695.9322657832,7.5634,7.5746,7.526,7.5447,243695.9323
2005-05-09 10:30:00,20.18,20.19,20.15,20.16,195472.114853672,7.5485,7.5522,7.5372,7.541,195472.1149
2005-05-09 11:00:00,20.16,20.25,20.14,20.25,163261.54978833057,7.541,7.5746,7.5335,7.5746,163261.5498
2005-05-09 11:30:00,20.25,20.36,20.25,20.34,614577.5814467145,7.5746,7.6158,7.5746,7.6083,614577.5814
2005-05-09 12:00:00,20.34,20.34,20.3,20.3,286397.9385238358,7.6083,7.6083,7.5934,7.5934,286397.9385
2005-05-09 12:30:00,20.3,20.35,20.29,20.34,133811.8903000184,7.5934,7.6121,7.5896,7.6083,133811.8903
2005-05-09 13:00:00,20.34,20.35,20.3,20.31,94607.03110620283,7.6083,7.6121,7.5934,7.5971,94607.0311
2005-05-09 13:30:00,20.31,20.36,20.3,20.35,139885.88256948278,7.5971,7.6158,7.5934,7.6121,139885.8826
2005-05-09 14:00:00,20.34,20.34,20.28,20.29,173384.87023743786,7.6083,7.6083,7.5859,7.5896,173384.8702
2005-05-09 14:30:00,20.29,20.31,20.27,20.27,226946.4384318056,7.5896,7.5971,7.5821,7.5821,226946.4384
2005-05-09 15:00:00,20.27,20.28,20.23,20.27,181667.5869685257,7.5821,7.5859,7.5672,7.5821,181667.587
2005-05-09 15:30:00,20.28,20.39,20.26,20.37,331124.6088717099,7.5859,7.627,7.5784,7.6195,331124.6089
2005-05-10 09:30:00,20.24,20.4,20.24,20.32,296889.37971654703,7.5709,7.6308,7.5709,7.6008,296889.3797
2005-05-10 10:00:00,20.34,20.41,20.31,20.4,189030.0018406037,7.6083,7.6345,7.5971,7.6308,189030.0018
2005-05-10 10:30:00,20.4,20.42,20.32,20.36,184428.4925455549,7.6308,7.6382,7.6008,7.6158,184428.4925
2005-05-10 11:00:00,20.36,20.55,20.36,20.53,330940.54849990795,7.6158,7.6869,7.6158,7.6794,330940.5485
2005-05-10 11:30:00,20.53,20.54,20.47,20.48,198785.2015461071,7.6794,7.6831,7.6569,7.6607,198785.2015
2005-05-10 12:00:00,20.48,20.49,20.43,20.46,103810.04969630038,7.6607,7.6644,7.642,7.6532,103810.0497
2005-05-10 12:30:00,20.47,20.54,20.45,20.52,108043.43824774526,7.6569,7.6831,7.6495,7.6756,108043.4382
2005-05-10 13:00:00,20.52,20.54,20.48,20.53,122032.02650469354,7.6756,7.6831,7.6607,7.6794,122032.0265
2005-05-10 13:30:00,20.53,20.54,20.49,20.52,145591.75409534326,7.6794,7.6831,7.6644,7.6756,145591.7541
2005-05-10 14:00:00,20.54,20.56,20.49,20.52,443401.4356709,7.6831,7.6906,7.6644,7.6756,443401.4357
2005-05-10 14:30:00,20.52,20.52,20.46,20.5,255659.85643291,7.6756,7.6756,7.6532,7.6682,255659.8564
2005-05-10 15:00:00,20.49,20.5,20.4,20.4,270568.746548868,7.6644,7.6682,7.6308,7.6308,270568.7465
2005-05-10 15:30:00,20.4,20.46,20.37,20.43,367568.5624884962,7.6308,7.6532,7.6195,7.642,367568.5625
2005-05-11 09:30:00,20.5,20.5,20.39,20.41,149088.90115958033,7.6682,7.6682,7.627,7.6345,149088.9012
2005-05-11 10:00:00,20.41,20.48,20.4,20.48,226026.13657279583,7.6345,7.6607,7.6308,7.6607,226026.1366
2005-05-11 10:30:00,20.48,20.53,20.43,20.47,666298.5459230627,7.6607,7.6794,7.642,7.6569,666298.5459
2005-05-11 11:00:00,20.48,20.5,20.42,20.49,228602.9817780232,7.6607,7.6682,7.6382,7.6644,228602.9818
2005-05-11 11:30:00,20.49,20.51,20.45,20.47,171544.26651941836,7.6644,7.6719,7.6495,7.6569,171544.2665
2005-05-11 12:00:00,20.47,20.54,20.4,20.48,246824.95858641632,7.6569,7.6831,7.6308,7.6607,246824.9586
2005-05-11 12:30:00,20.48,20.53,20.48,20.53,149457.02190318424,7.6607,7.6794,7.6607,7.6794,149457.0219
2005-05-11 13:00:00,20.53,20.57,20.52,20.55,167494.93833977543,7.6794,7.6943,7.6756,7.6869,167494.9383
2005-05-11 13:30:00,20.55,20.56,20.48,20.48,101049.14411927112,7.6869,7.6906,7.6607,7.6607,101049.1441
2005-05-11 14:00:00,20.49,20.61,20.49,20.56,195103.9941100681,7.6644,7.7093,7.6644,7.6906,195103.9941
2005-05-11 14:30:00,20.57,20.57,20.52,20.52,255843.91680471195,7.6943,7.6943,7.6756,7.6756,255843.9168
2005-05-11 15:00:00,20.52,20.59,20.51,20.59,343640.7141542426,7.6756,7.7018,7.6719,7.7018,343640.7142
2005-05-11 15:30:00,20.59,20.65,20.58,20.65,497331.1246088717,7.7018,7.7243,7.6981,7.7243,497331.1246
2005-05-12 09:30:00,20.65,20.68,20.54,20.65,470826.43106939073,7.7243,7.7355,7.6831,7.7243,470826.4311
2005-05-12 10:00:00,20.66,20.72,20.61,20.7,384870.2374378796,7.728,7.7505,7.7093,7.743,384870.2374
2005-05-12 10:30:00,20.71,20.76,20.6,20.63,364623.596539665,7.7467,7.7654,7.7056,7.7168,364623.5965
2005-05-12 11:00:00,20.63,20.68,20.59,20.63,230627.64586784464,7.7168,7.7355,7.7018,7.7168,230627.6459
2005-05-12 11:30:00,20.63,20.67,20.59,20.64,193447.45076385053,7.7168,7.7318,7.7018,7.7205,193447.4508
2005-05-12 12:00:00,20.63,20.67,20.59,20.63,209828.82385422417,7.7168,7.7318,7.7018,7.7168,209828.8239
2005-05-12 12:30:00,20.63,20.63,20.59,20.6,161052.82532670716,7.7168,7.7168,7.7018,7.7056,161052.8253
2005-05-12 13:00:00,20.6,20.63,20.59,20.63,184428.4925455549,7.7056,7.7168,7.7018,7.7168,184428.4925
2005-05-12 13:30:00,20.63,20.63,20.56,20.6,364255.4757960611,7.7168,7.7168,7.6906,7.7056,364255.4758
2005-05-12 14:00:00,20.59,20.61,20.52,20.55,240198.7852015461,7.7018,7.7093,7.6756,7.6869,240198.7852
2005-05-12 14:30:00,20.56,20.59,20.48,20.48,247929.32081722803,7.6906,7.7018,7.6607,7.6607,247929.3208
2005-05-12 15:00:00,20.48,20.52,20.36,20.44,332044.9107307197,7.6607,7.6756,7.6158,7.6457,332044.9107
2005-05-12 15:30:00,20.44,20.46,20.38,20.42,571323.394073256,7.6457,7.6532,7.6233,7.6382,571323.3941
2005-05-13 09:30:00,20.46,20.46,20.28,20.35,375115.0377323762,7.6532,7.6532,7.5859,7.6121,375115.0377
2005-05-13 10:00:00,20.35,20.4,20.31,20.35,445978.28087612736,7.6121,7.6308,7.5971,7.6121,445978.2809
2005-05-13 10:30:00,20.36,20.53,20.34,20.52,303515.55310141726,7.6158,7.6794,7.6083,7.6756,303515.5531
2005-05-13 11:00:00,20.52,20.56,20.48,20.56,209460.70311062023,7.6756,7.6906,7.6607,7.6906,209460.7031
2005-05-13 11:30:00,20.56,20.61,20.54,20.54,230075.4647524388,7.6906,7.7093,7.6831,7.6831,230075.4648
2005-05-13 12:00:00,20.55,20.55,20.48,20.49,170439.90428860666,7.6869,7.6869,7.6607,7.6644,170439.9043
2005-05-13 12:30:00,20.49,20.49,20.37,20.4,154794.7726854408,7.6644,7.6644,7.6195,7.6308,154794.7727
2005-05-13 13:00:00,20.38,20.41,20.34,20.36,259709.1846125529,7.6233,7.6345,7.6083,7.6158,259709.1846
2005-05-13 13:30:00,20.37,20.39,20.28,20.35,332965.2125897294,7.6195,7.627,7.5859,7.6121,332965.2126
2005-05-13 14:00:00,20.35,20.36,20.25,20.3,292287.87042149826,7.6121,7.6158,7.5746,7.5934,292287.8704
2005-05-13 14:30:00,20.29,20.3,20.1,20.2,618258.7888827535,7.5896,7.5934,7.5185,7.5559,618258.7889
2005-05-13 15:00:00,20.2,20.37,20.15,20.29,506166.0224553653,7.5559,7.6195,7.5372,7.5896,506166.0225
2005-05-13 15:30:00,20.29,20.35,20.25,20.29,478741.02705687465,7.5896,7.6121,7.5746,7.5896,478741.0271
2005-05-16 09:30:00,20.3,20.37,20.16,20.25,338302.963371986,7.5934,7.6195,7.541,7.5746,338302.9634
2005-05-16 10:00:00,20.25,20.32,20.22,20.26,336278.29928216455,7.5746,7.6008,7.5634,7.5784,336278.2993
2005-05-16 10:30:00,20.25,20.29,20.21,20.27,330020.24664089817,7.5746,7.5896,7.5597,7.5821,330020.2466
2005-05-16 11:00:00,20.27,20.27,20.22,20.23,156267.25565985643,7.5821,7.5821,7.5634,7.5672,156267.2557
2005-05-16 11:30:00,20.23,20.26,20.16,20.18,229707.3440088349,7.5672,7.5784,7.541,7.5485,229707.344
2005-05-16 12:00:00,20.18,20.21,20.13,20.18,244432.17375299096,7.5485,7.5597,7.5298,7.5485,244432.1738
2005-05-16 12:30:00,20.17,20.21,20.14,20.17,270200.6258052641,7.5447,7.5597,7.5335,7.5447,270200.6258
2005-05-16 13:00:00,20.17,20.17,20.13,20.16,206147.61641818515,7.5447,7.5447,7.5298,7.541,206147.6164
2005-05-16 13:30:00,20.15,20.24,20.13,20.23,179090.74176329834,7.5372,7.5709,7.5298,7.5672,179090.7418
2005-05-16 14:00:00,20.24,20.24,20.18,20.19,217927.48021351,7.5709,7.5709,7.5485,7.5522,217927.4802
2005-05-16 14:30:00,20.19,20.19,20.15,20.19,124976.99245352476,7.5522,7.5522,7.5372,7.5522,124976.9925
2005-05-16 15:00:00,20.19,20.21,20.18,20.2,418921.4062212405,7.5522,7.5597,7.5485,7.5559,418921.4062
2005-05-16 15:30:00,20.21,20.28,20.19,20.24,476716.3629670532,7.5597,7.5859,7.5522,7.5709,476716.363
2005-05-17 09:30:00,20.24,20.24,19.99,20.03,392416.7126817596,7.5709,7.5709,7.4774,7.4924,392416.7127
2005-05-17 10:00:00,20.03,20.05,19.97,19.98,571507.4544450579,7.4924,7.4998,7.4699,7.4737,571507.4544
2005-05-17 10:30:00,19.98,20.07,19.97,20.04,799190.1343640714,7.4737,7.5073,7.4699,7.4961,799190.1344
2005-05-17 11:00:00,20.04,20.1,20.04,20.09,196392.41671268176,7.4961,7.5185,7.4961,7.5148,196392.4167
2005-05-17 11:30:00,20.09,20.16,20.08,20.16,262654.1505613841,7.5148,7.541,7.5111,7.541,262654.1506
2005-05-17 12:00:00,20.16,20.17,20.1,20.15,474691.6988772317,7.541,7.5447,7.5185,7.5372,474691.6989
2005-05-17 12:30:00,20.15,20.16,20.07,20.07,274434.01435670897,7.5372,7.541,7.5073,7.5073,274434.0144
2005-05-17 13:00:00,20.07,20.12,20.05,20.12,186637.21700717835,7.5073,7.526,7.4998,7.526,186637.217
2005-05-17 13:30:00,20.12,20.15,20.08,20.09,152586.0482238174,7.526,7.5372,7.5111,7.5148,152586.0482
2005-05-17 14:00:00,20.1,20.12,20.07,20.11,288790.7233572612,7.5185,7.526,7.5073,7.5223,288790.7234
2005-05-17 14:30:00,20.11,20.23,20.1,20.19,357629.3024111909,7.5223,7.5672,7.5185,7.5522,357629.3024
2005-05-17 15:00:00,20.19,20.22,20.17,20.19,271304.98803607584,7.5522,7.5634,7.5447,7.5522,271304.988
2005-05-17 15:30:00,20.19,20.28,20.19,20.26,501196.3924167127,7.5522,7.5859,7.5522,7.5784,501196.3924
2005-05-18 09:30:00,20.37,20.37,20.24,20.26,360390.2079882201,7.6195,7.6195,7.5709,7.5784,360390.208
2005-05-18 10:00:00,20.27,20.29,20.18,20.23,275354.31621571875,7.5821,7.5896,7.5485,7.5672,275354.3162
2005-05-18 10:30:00,20.23,20.3,20.23,20.27,244248.113381189,7.5672,7.5934,7.5672,7.5821,244248.1134
2005-05-18 11:00:00,20.27,20.33,20.24,20.28,272409.3502668875,7.5821,7.6046,7.5709,7.5859,272409.3503
2005-05-18 11:30:00,20.28,20.31,20.27,20.29,195472.114853672,7.5859,7.5971,7.5821,7.5896,195472.1149
2005-05-18 12:00:00,20.3,20.34,20.27,20.3,197864.8996870973,7.5934,7.6083,7.5821,7.5934,197864.8997
2005-05-18 12:30:00,20.3,20.36,20.3,20.35,156083.19528805447,7.5934,7.6158,7.5934,7.6121,156083.1953
2005-05-18 13:00:00,20.34,20.37,20.32,20.37,202282.34861034417,7.6083,7.6195,7.6008,7.6195,202282.3486
2005-05-18 13:30:00,20.37,20.4,20.32,20.33,161052.82532670716,7.6195,7.6308,7.6008,7.6046,161052.8253
2005-05-18 14:00:00,20.34,20.37,20.3,20.31,188845.94146880176,7.6083,7.6195,7.5934,7.5971,188845.9415
2005-05-18 14:30:00,20.29,20.32,20.27,20.28,404748.7575924903,7.5896,7.6008,7.5821,7.5859,404748.7576
2005-05-18 15:00:00,20.27,20.29,20.22,20.22,467329.2840051537,7.5821,7.5896,7.5634,7.5634,467329.284
2005-05-18 15:30:00,20.22,20.28,20.19,20.28,596723.7253819252,7.5634,7.5859,7.5522,7.5859,596723.7254
2005-05-19 09:30:00,20.23,20.25,20.12,20.17,496042.702006258,7.5672,7.5746,7.526,7.5447,496042.702
2005-05-19 10:00:00,20.18,20.21,20.04,20.09,407693.7235413215,7.5485,7.5597,7.4961,7.5148,407693.7235
2005-05-19 10:30:00,20.09,20.1,20.04,20.07,327995.5825510767,7.5148,7.5185,7.4961,7.5073,327995.5826
2005-05-19 11:00:00,20.08,20.16,20.06,20.12,411927.1120927664,7.5111,7.541,7.5036,7.526,411927.1121
2005-05-19 11:30:00,20.12,20.14,20.03,20.07,474691.6988772317,7.526,7.5335,7.4924,7.5073,474691.6989
2005-05-19 12:00:00,20.06,20.1,20.04,20.09,176329.8361862691,7.5036,7.5185,7.4961,7.5148,176329.8362
2005-05-19 12:30:00,20.1,20.1,20.07,20.09,138781.52033867108,7.5185,7.5185,7.5073,7.5148,138781.5203
2005-05-19 13:00:00,20.09,20.1,20.09,20.1,179458.86250690225,7.5148,7.5185,7.5148,7.5185,179458.8625
2005-05-19 13:30:00,20.1,20.1,20.05,20.06,262838.21093318606,7.5185,7.5185,7.4998,7.5036,262838.2109
2005-05-19 14:00:00,20.05,20.1,20.02,20.09,318056.3224737714,7.4998,7.5185,7.4886,7.5148,318056.3225
2005-05-19 14:30:00,20.09,20.1,20.04,20.1,285661.697036628,7.5148,7.5185,7.4961,7.5185,285661.697
2005-05-19 15:00:00,20.1,20.11,20.09,20.1,413951.77618258784,7.5185,7.5223,7.5148,7.5185,413951.7762
2005-05-19 15:30:00,20.1,20.11,20.07,20.1,623780.600036812,7.5185,7.5223,7.5073,7.5185,623780.6
2005-05-20 09:30:00,20.11,20.16,20.05,20.12,432909.9944781888,7.5223,7.541,7.4998,7.526,432909.9945
2005-05-20 10:00:00,20.11,20.15,20.07,20.1,163077.4894165286,7.5223,7.5372,7.5073,7.5185,163077.4894
2005-05-20 10:30:00,20.11,20.12,20.09,20.1,196024.29596907785,7.5223,7.526,7.5148,7.5185,196024.296
2005-05-20 11:00:00,20.11,20.18,20.1,20.1,231732.0080986564,7.5223,7.5485,7.5185,7.5185,231732.0081
2005-05-20 11:30:00,20.1,20.15,20.1,20.15,148720.78041597642,7.5185,7.5372,7.5185,7.5372,148720.7804
2005-05-20 12:00:00,20.15,20.16,20.09,20.12,202650.46935394808,7.5372,7.541,7.5148,7.526,202650.4694
2005-05-20 12:30:00,20.11,20.12,20.07,20.08,163629.67053193448,7.5223,7.526,7.5073,7.5111,163629.6705
2005-05-20 13:00:00,20.08,20.11,20.06,20.1,131971.2865819989,7.5111,7.5223,7.5036,7.5185,131971.2866
2005-05-20 13:30:00,20.1,20.12,20.09,20.1,125345.11319712864,7.5185,7.526,7.5148,7.5185,125345.1132
2005-05-20 14:00:00,20.1,20.14,20.09,20.11,209828.82385422417,7.5185,7.5335,7.5148,7.5223,209828.8239
2005-05-20 14:30:00,20.11,20.12,20.09,20.11,217191.23872630225,7.5223,7.526,7.5148,7.5223,217191.2387
2005-05-20 15:00:00,20.11,20.12,20.1,20.11,281796.429228787,7.5223,7.526,7.5185,7.5223,281796.4292
2005-05-20 15:30:00,20.11,20.14,20.1,20.12,418369.2251058347,7.5223,7.5335,7.5185,7.526,418369.2251
2005-05-23 09:30:00,20.13,20.18,20.05,20.11,469353.9480949752,7.5298,7.5485,7.4998,7.5223,469353.9481
2005-05-23 10:00:00,20.11,20.16,20.1,20.13,457758.1446714522,7.5223,7.541,7.5185,7.5298,457758.1447
2005-05-23 10:30:00,20.13,20.17,20.12,20.14,388551.4448739186,7.5298,7.5447,7.526,7.5335,388551.4449
2005-05-23 11:00:00,20.15,20.16,20.13,20.16,318424.44321737526,7.5372,7.541,7.5298,7.541,318424.4432
2005-05-23 11:30:00,20.16,20.23,20.16,20.22,338671.0841155899,7.541,7.5672,7.541,7.5634,338671.0841
2005-05-23 12:00:00,20.22,20.24,20.21,20.23,272041.2295232836,7.5634,7.5709,7.5597,7.5672,272041.2295
2005-05-23 12:30:00,20.23,20.29,20.23,20.27,447082.64310693904,7.5672,7.5896,7.5672,7.5821,447082.6431
2005-05-23 13:00:00,20.27,20.35,20.27,20.34,411743.0517209644,7.5821,7.6121,7.5821,7.6083,411743.0517
2005-05-23 13:30:00,20.34,20.37,20.32,20.37,236885.69850911092,7.6083,7.6195,7.6008,7.6195,236885.6985
2005-05-23 14:00:00,20.37,20.41,20.34,20.41,459230.6276458678,7.6195,7.6345,7.6083,7.6345,459230.6276
2005-05-23 14:30:00,20.42,20.54,20.41,20.53,355236.5175777655,7.6382,7.6831,7.6345,7.6794,355236.5176
2005-05-23 15:00:00,20.53,20.53,20.44,20.44,429965.0285293576,7.6794,7.6794,7.6457,7.6457,429965.0285
2005-05-23 15:30:00,20.44,20.47,20.37,20.41,646235.96539665,7.6457,7.6569,7.6195,7.6345,646235.9654
2005-05-24 09:30:00,20.13,20.21,20.06,20.09,600220.8724461623,7.5298,7.5597,7.5036,7.5148,600220.8724
2005-05-24 10:00:00,20.09,20.11,20.06,20.09,243695.9322657832,7.5148,7.5223,7.5036,7.5148,243695.9323
2005-05-24 10:30:00,20.1,20.16,20.09,20.14,479477.2685440824,7.5185,7.541,7.5148,7.5335,479477.2685
2005-05-24 11:00:00,20.15,20.27,20.14,20.23,413767.71581078594,7.5372,7.5821,7.5335,7.5672,413767.7158
2005-05-24 11:30:00,20.23,20.27,20.23,20.27,308853.30388367386,7.5672,7.5821,7.5672,7.5821,308853.3039
2005-05-24 12:00:00,20.26,20.31,20.25,20.29,189582.18295600955,7.5784,7.5971,7.5746,7.5896,189582.183
2005-05-24 12:30:00,20.29,20.33,20.28,20.33,133075.6488128106,7.5896,7.6046,7.5859,7.6046,133075.6488
2005-05-24 13:00:00,20.33,20.36,20.31,20.34,213141.9105466593,7.6046,7.6158,7.5971,7.6083,213141.9105
2005-05-24 13:30:00,20.34,20.34,20.31,20.34,263574.4524203939,7.6083,7.6083,7.5971,7.6083,263574.4524
2005-05-24 14:00:00,20.34,20.37,20.31,20.35,419841.7080802503,7.6083,7.6195,7.5971,7.6121,419841.7081
2005-05-24 14:30:00,20.34,20.37,20.22,20.25,365175.7776550708,7.6083,7.6195,7.5634,7.5746,365175.7777
2005-05-24 15:00:00,20.25,20.26,20.19,20.25,465856.8010307381,7.5746,7.5784,7.5522,7.5746,465856.801
2005-05-24 15:30:00,20.24,20.26,20.14,20.19,565617.5225473956,7.5709,7.5784,7.5335,7.5522,565617.5225
2005-05-25 09:30:00,20.2,20.25,20.12,20.13,309589.5453708816,7.5559,7.5746,7.526,7.5298,309589.5454
2005-05-25 10:00:00,20.14,20.15,20.08,20.09,330756.488128106,7.5335,7.5372,7.5111,7.5148,330756.4881
2005-05-25 10:30:00,20.09,20.09,20.0,20.05,177986.37953248664,7.5148,7.5148,7.4811,7.4998,177986.3795
2005-05-25 11:00:00,20.05,20.1,20.04,20.07,111356.52494018036,7.4998,7.5185,7.4961,7.5073,111356.5249
2005-05-25 11:30:00,20.07,20.1,20.05,20.05,186269.09626357444,7.5073,7.5185,7.4998,7.4998,186269.0963
2005-05-25 12:00:00,20.04,20.09,20.04,20.07,97551.99705503404,7.4961,7.5148,7.4961,7.5073,97551.9971
2005-05-25 12:30:00,20.07,20.07,20.06,20.06,81170.62396466041,7.5073,7.5073,7.5036,7.5036,81170.624
2005-05-25 13:00:00,20.06,20.07,20.03,20.03,129210.38100496962,7.5036,7.5073,7.4924,7.4924,129210.381
2005-05-25 13:30:00,20.03,20.09,20.03,20.07,118534.87944045648,7.4924,7.5148,7.4924,7.5073,118534.8794
2005-05-25 14:00:00,20.07,20.1,20.05,20.1,244432.17375299096,7.5073,7.5185,7.4998,7.5185,244432.1738
2005-05-25 14:30:00,20.1,20.1,20.04,20.1,264862.8750230075,7.5185,7.5185,7.4961,7.5185,264862.875
2005-05-25 15:00:00,20.1,20.12,20.07,20.09,390023.9278483343,7.5185,7.526,7.5073,7.5148,390023.9278
2005-05-25 15:30:00,20.09,20.1,20.02,20.03,467881.4651205595,7.5148,7.5185,7.4886,7.4924,467881.4651
2005-05-26 09:30:00,20.03,20.1,19.84,19.91,402171.912387263,7.4924,7.5185,7.4213,7.4475,402171.9124
2005-05-26 10:00:00,19.91,20.03,19.87,20.02,253819.2527148905,7.4475,7.4924,7.4325,7.4886,253819.2527
2005-05-26 10:30:00,20.02,20.06,20.02,20.04,331308.66924351186,7.4886,7.5036,7.4886,7.4961,331308.6692
2005-05-26 11:00:00,20.04,20.05,20.01,20.02,169887.7231732008,7.4961,7.4998,7.4849,7.4886,169887.7232
2005-05-26 11:30:00,20.02,20.03,19.98,19.99,143383.02963371985,7.4886,7.4924,7.4737,7.4774,143383.0296
2005-05-26 12:00:00,19.99,20.0,19.96,20.0,124424.8113381189,7.4774,7.4811,7.4662,7.4811,124424.8113
2005-05-26 12:30:00,19.99,20.02,19.96,20.02,120559.54353027792,7.4774,7.4886,7.4662,7.4886,120559.5435
2005-05-26 13:00:00,20.02,20.07,20.01,20.05,183692.25105834712,7.4886,7.5073,7.4849,7.4998,183692.2511
2005-05-26 13:30:00,20.05,20.07,20.03,20.06,113933.3701454077,7.4998,7.5073,7.4924,7.5036,113933.3701
2005-05-26 14:00:00,20.06,20.1,20.06,20.1,129762.56212037549,7.5036,7.5185,7.5036,7.5185,129762.5621
2005-05-26 14:30:00,20.1,20.1,20.08,20.09,105650.6534143199,7.5185,7.5185,7.5111,7.5148,105650.6534
2005-05-26 15:00:00,20.09,20.1,20.07,20.1,311982.330204307,7.5148,7.5185,7.5073,7.5185,311982.3302
2005-05-26 15:30:00,20.09,20.11,20.04,20.08,322841.89214062213,7.5148,7.5223,7.4961,7.5111,322841.8921
2005-05-27 09:30:00,20.03,20.06,19.97,20.04,257132.3394073256,7.4924,7.5036,7.4699,7.4961,257132.3394
2005-05-27 10:00:00,20.03,20.07,20.03,20.06,224921.77434198416,7.4924,7.5073,7.4924,7.5036,224921.7743
2005-05-27 10:30:00,20.07,20.08,20.04,20.04,207988.22013620468,7.5073,7.5111,7.4961,7.4961,207988.2201
2005-05-27 11:00:00,20.05,20.07,20.04,20.05,161236.8856985091,7.4998,7.5073,7.4961,7.4998,161236.8857
2005-05-27 11:30:00,20.04,20.1,20.04,20.09,121295.78501748572,7.4961,7.5185,7.4961,7.5148,121295.785
2005-05-27 12:00:00,20.1,20.1,20.07,20.08,96631.69519602427,7.5185,7.5185,7.5073,7.5111,96631.6952
2005-05-27 12:30:00,20.09,20.1,20.06,20.1,133627.82992821644,7.5148,7.5185,7.5036,7.5185,133627.8299
2005-05-27 13:00:00,20.1,20.12,20.08,20.08,247377.1397018222,7.5185,7.526,7.5111,7.5111,247377.1397
2005-05-27 13:30:00,20.08,20.1,20.05,20.07,74176.32983618627,7.5111,7.5185,7.4998,7.5073,74176.3298
2005-05-27 14:00:00,20.08,20.1,20.07,20.1,117614.5775814467,7.5111,7.5185,7.5073,7.5185,117614.5776
2005-05-27 14:30:00,20.1,20.1,20.09,20.1,125345.11319712864,7.5185,7.5185,7.5148,7.5185,125345.1132
2005-05-27 15:00:00,20.1,20.1,20.07,20.08,126265.4150561384,7.5185,7.5185,7.5073,7.5111,126265.4151
2005-05-27 15:30:00,20.08,20.1,20.04,20.07,189398.1225842076,7.5111,7.5185,7.4961,7.5073,189398.1226
2005-05-31 09:30:00,20.09,20.12,20.01,20.01,325602.7977176513,7.5148,7.526,7.4849,7.4849,325602.7977
2005-05-31 10:00:00,20.02,20.16,20.02,20.15,265230.9957666114,7.4886,7.541,7.4886,7.5372,265230.9958
2005-05-31 10:30:00,20.15,20.25,20.14,20.22,412295.2328363703,7.5372,7.5746,7.5335,7.5634,412295.2328
2005-05-31 11:00:00,20.22,20.23,20.1,20.1,217743.4198417081,7.5634,7.5672,7.5185,7.5185,217743.4198
2005-05-31 11:30:00,20.1,20.13,20.09,20.09,231363.8873550525,7.5185,7.5298,7.5148,7.5148,231363.8874
2005-05-31 12:00:00,20.09,20.16,20.09,20.15,224185.5328547764,7.5148,7.541,7.5148,7.5372,224185.5329
2005-05-31 12:30:00,20.15,20.16,20.1,20.11,472114.8536720044,7.5372,7.541,7.5185,7.5223,472114.8537
2005-05-31 13:00:00,20.11,20.13,20.09,20.11,188661.8810969998,7.5223,7.5298,7.5148,7.5223,188661.8811
2005-05-31 13:30:00,20.11,20.12,20.09,20.1,206331.6767899871,7.5223,7.526,7.5148,7.5185,206331.6768
2005-05-31 14:00:00,20.1,20.12,20.09,20.1,215534.69538008465,7.5185,7.526,7.5148,7.5185,215534.6954
2005-05-31 14:30:00,20.1,20.13,20.09,20.13,218847.78207251977,7.5185,7.5298,7.5148,7.5298,218847.7821
2005-05-31 15:00:00,20.13,20.15,20.05,20.07,414503.9572979937,7.5298,7.5372,7.4998,7.5073,414503.9573
2005-05-31 15:30:00,20.07,20.09,20.03,20.06,387447.0826431069,7.5073,7.5148,7.4924,7.5036,387447.0826
2005-06-01 09:30:00,20.02,20.09,20.02,20.06,256027.97717651387,7.4886,7.5148,7.4886,7.5036,256027.9772
2005-06-01 10:00:00,20.06,20.13,20.05,20.12,482422.2344929137,7.5036,7.5298,7.4998,7.526,482422.2345
2005-06-01 10:30:00,20.12,20.16,20.12,20.16,396466.0408614025,7.526,7.541,7.526,7.541,396466.0409
2005-06-01 11:00:00,20.17,20.18,20.16,20.18,247193.07933002023,7.5447,7.5485,7.541,7.5485,247193.0793
2005-06-01 11:30:00,20.18,20.19,20.13,20.19,212405.6690594515,7.5485,7.5522,7.5298,7.5522,212405.6691
2005-06-01 12:00:00,20.19,20.21,20.13,20.18,270384.68617706606,7.5522,7.5597,7.5298,7.5485,270384.6862
2005-06-01 12:30:00,20.18,20.19,20.14,20.17,241487.20780415976,7.5485,7.5522,7.5335,7.5447,241487.2078
2005-06-01 13:00:00,20.17,20.19,20.16,20.17,178906.68139149642,7.5447,7.5522,7.541,7.5447,178906.6814
2005-06-01 13:30:00,20.17,20.18,20.13,20.16,201362.0467513344,7.5447,7.5485,7.5298,7.541,201362.0468
2005-06-01 14:00:00,20.17,20.17,20.04,20.05,303515.55310141726,7.5447,7.5447,7.4961,7.4998,303515.5531
2005-06-01 14:30:00,20.05,20.1,20.0,20.02,328731.82403828454,7.4998,7.5185,7.4811,7.4886,328731.824
2005-06-01 15:00:00,20.02,20.05,19.99,20.05,326707.1599484631,7.4886,7.4998,7.4774,7.4998,326707.1599
2005-06-01 15:30:00,20.05,20.13,20.05,20.12,250874.2867660593,7.4998,7.5298,7.4998,7.526,250874.2868
2005-06-02 09:30:00,19.97,20.04,19.88,20.02,283268.9122032026,7.4699,7.4961,7.4362,7.4886,283268.9122
2005-06-02 10:00:00,20.0,20.04,19.96,19.99,177802.31916068468,7.4811,7.4961,7.4662,7.4774,177802.3192
2005-06-02 10:30:00,19.99,20.02,19.97,19.99,157739.73863427204,7.4774,7.4886,7.4699,7.4774,157739.7386
2005-06-02 11:00:00,20.0,20.06,19.98,20.05,328363.7032946806,7.4811,7.5036,7.4737,7.4998,328363.7033
2005-06-02 11:30:00,20.04,20.07,20.03,20.06,251426.4678814651,7.4961,7.5073,7.4924,7.5036,251426.4679
2005-06-02 12:00:00,20.05,20.12,20.05,20.1,193999.6318792564,7.4998,7.526,7.4998,7.5185,193999.6319
2005-06-02 12:30:00,20.1,20.16,20.09,20.13,219399.96318792563,7.5185,7.541,7.5148,7.5298,219399.9632
2005-06-02 13:00:00,20.12,20.18,20.11,20.13,183692.25105834712,7.526,7.5485,7.5223,7.5298,183692.2511
2005-06-02 13:30:00,20.12,20.16,20.11,20.13,172648.62875023007,7.526,7.541,7.5223,7.5298,172648.6288
2005-06-02 14:00:00,20.13,20.17,20.09,20.1,563592.858457574,7.5298,7.5447,7.5148,7.5185,563592.8585
2005-06-02 14:30:00,20.1,20.11,20.08,20.09,298361.8626909626,7.5185,7.5223,7.5111,7.5148,298361.8627
2005-06-02 15:00:00,20.09,20.11,20.09,20.1,501564.51316031656,7.5148,7.5223,7.5148,7.5185,501564.5132
2005-06-02 15:30:00,20.1,20.11,20.02,20.06,479109.1478004785,7.5185,7.5223,7.4886,7.5036,479109.1478
2005-06-03 09:30:00,20.02,20.13,20.02,20.07,249585.8641634456,7.4886,7.5298,7.4886,7.5073,249585.8642
2005-06-03 10:00:00,20.07,20.1,20.03,20.06,1002944.9659488312,7.5073,7.5185,7.4924,7.5036,1002944.9659
2005-06-03 10:30:00,20.06,20.11,20.05,20.05,362598.9324498435,7.5036,7.5223,7.4998,7.4998,362598.9324
2005-06-03 11:00:00,20.05,20.08,20.03,20.07,138045.27885146328,7.4998,7.5111,7.4924,7.5073,138045.2789
2005-06-03 11:30:00,20.07,20.07,19.99,20.02,358365.54389839864,7.5073,7.5073,7.4774,7.4886,358365.5439
2005-06-03 12:00:00,20.01,20.03,19.98,20.01,259709.1846125529,7.4849,7.4924,7.4737,7.4849,259709.1846
2005-06-03 12:30:00,20.01,20.02,19.98,20.02,116142.0946070311,7.4849,7.4886,7.4737,7.4886,116142.0946
2005-06-03 13:00:00,20.02,20.04,20.0,20.02,77857.53727222528,7.4886,7.4961,7.4811,7.4886,77857.5373
2005-06-03 13:30:00,20.02,20.02,20.0,20.02,113013.06828639792,7.4886,7.4886,7.4811,7.4886,113013.0683
2005-06-03 14:00:00,20.02,20.05,20.0,20.03,104546.2911835082,7.4886,7.4998,7.4811,7.4924,104546.2912
2005-06-03 14:30:00,20.02,20.09,20.02,20.05,292840.05153690407,7.4886,7.5148,7.4886,7.4998,292840.0515
2005-06-03 15:00:00,20.06,20.09,20.05,20.07,334069.57482054114,7.5036,7.5148,7.4998,7.5073,334069.5748
2005-06-03 15:30:00,20.06,20.09,20.02,20.05,410638.6894901528,7.5036,7.5148,7.4886,7.4998,410638.6895
2005-06-06 09:30:00,20.04,20.07,19.99,20.02,164918.09313454814,7.4961,7.5073,7.4774,7.4886,164918.0931
2005-06-06 10:00:00,20.02,20.05,19.99,20.02,190134.36407141545,7.4886,7.4998,7.4774,7.4886,190134.3641
2005-06-06 10:30:00,20.02,20.02,20.0,20.02,147248.29744156083,7.4886,7.4886,7.4811,7.4886,147248.2974
2005-06-06 11:00:00,20.01,20.03,19.99,20.01,461807.4728510952,7.4849,7.4924,7.4774,7.4849,461807.4729
2005-06-06 11:30:00,20.0,20.02,19.99,20.02,223081.17062396463,7.4811,7.4886,7.4774,7.4886,223081.1706
2005-06-06 12:00:00,20.02,20.04,20.0,20.03,296153.1382293392,7.4886,7.4961,7.4811,7.4924,296153.1382
2005-06-06 12:30:00,20.02,20.04,20.02,20.04,227130.4988036076,7.4886,7.4961,7.4886,7.4961,227130.4988
2005-06-06 13:00:00,20.03,20.05,20.02,20.04,143567.0900055218,7.4924,7.4998,7.4886,7.4961,143567.09
2005-06-06 13:30:00,20.04,20.07,20.02,20.03,157371.61789066813,7.4961,7.5073,7.4886,7.4924,157371.6179
2005-06-06 14:00:00,20.03,20.07,20.01,20.02,212957.85017485733,7.4924,7.5073,7.4849,7.4886,212957.8502
2005-06-06 14:30:00,20.02,20.07,20.01,20.04,283452.97257500456,7.4886,7.5073,7.4849,7.4961,283452.9726
2005-06-06 15:00:00,20.04,20.07,20.01,20.03,312166.39057610894,7.4961,7.5073,7.4849,7.4924,312166.3906
2005-06-06 15:30:00,20.03,20.11,20.02,20.06,524756.1200073623,7.4924,7.5223,7.4886,7.5036,524756.12
2005-06-07 09:30:00,20.04,20.14,20.02,20.13,183324.13031474323,7.4961,7.5335,7.4886,7.5298,183324.1303
2005-06-07 10:00:00,20.13,20.13,20.02,20.1,353948.0949751518,7.5298,7.5298,7.4886,7.5185,353948.095
2005-06-07 10:30:00,20.1,20.13,20.09,20.12,202466.40898214607,7.5185,7.5298,7.5148,7.526,202466.409
2005-06-07 11:00:00,20.12,20.12,20.06,20.07,149457.02190318424,7.526,7.526,7.5036,7.5073,149457.0219
2005-06-07 11:30:00,20.07,20.16,20.07,20.12,364439.5361678631,7.5073,7.541,7.5073,7.526,364439.5362
2005-06-07 12:00:00,20.13,20.13,20.09,20.1,160316.58383949933,7.5298,7.5298,7.5148,7.5185,160316.5838
2005-06-07 12:30:00,20.1,20.1,20.09,20.1,190318.42444321737,7.5185,7.5185,7.5148,7.5185,190318.4244
2005-06-07 13:00:00,20.1,20.11,20.09,20.09,278483.34253635193,7.5185,7.5223,7.5148,7.5148,278483.3425
2005-06-07 13:30:00,20.09,20.1,20.09,20.1,99392.60077305356,7.5148,7.5185,7.5148,7.5185,99392.6008
2005-06-07 14:00:00,20.1,20.1,20.03,20.08,272225.2898950856,7.5185,7.5185,7.4924,7.5111,272225.2899
2005-06-07 14:30:00,20.09,20.1,20.07,20.09,173016.74949383398,7.5148,7.5185,7.5073,7.5148,173016.7495
2005-06-07 15:00:00,20.09,20.1,20.03,20.05,223265.2309957666,7.5148,7.5185,7.4924,7.4998,223265.231
2005-06-07 15:30:00,20.05,20.06,19.99,20.01,465488.6802871341,7.4998,7.5036,7.4774,7.4849,465488.6803
2005-06-08 09:30:00,20.02,20.02,19.85,19.91,348610.3441928952,7.4886,7.4886,7.425,7.4475,348610.3442
2005-06-08 10:00:00,19.9,19.93,19.89,19.91,122584.2076200994,7.4437,7.455,7.44,7.4475,122584.2076
2005-06-08 10:30:00,19.9,19.99,19.9,19.98,178354.50027609055,7.4437,7.4774,7.4437,7.4737,178354.5003
2005-06-08 11:00:00,19.97,20.0,19.94,19.94,266887.539112829,7.4699,7.4811,7.4587,7.4587,266887.5391
2005-06-08 11:30:00,19.94,19.94,19.92,19.93,240382.84557334805,7.4587,7.4587,7.4512,7.455,240382.8456
2005-06-08 12:00:00,19.94,19.95,19.91,19.93,141542.42591570035,7.4587,7.4624,7.4475,7.455,141542.4259
2005-06-08 12:30:00,19.93,19.94,19.89,19.9,96263.5744524204,7.455,7.4587,7.44,7.4437,96263.5745
2005-06-08 13:00:00,19.89,19.94,19.89,19.93,76753.17504141357,7.44,7.4587,7.44,7.455,76753.175
2005-06-08 13:30:00,19.93,19.94,19.9,19.91,178170.4399042886,7.455,7.4587,7.4437,7.4475,178170.4399
2005-06-08 14:00:00,19.92,19.93,19.88,19.91,212405.6690594515,7.4512,7.455,7.4362,7.4475,212405.6691
2005-06-08 14:30:00,19.91,19.92,19.85,19.85,182587.8888275354,7.4475,7.4512,7.425,7.425,182587.8888
2005-06-08 15:00:00,19.85,19.85,19.77,19.79,335910.17853856063,7.425,7.425,7.3951,7.4026,335910.1785
2005-06-08 15:30:00,19.79,19.86,19.79,19.83,268175.96171544265,7.4026,7.4288,7.4026,7.4175,268175.9617
2005-06-09 09:30:00,19.76,19.86,19.74,19.85,203754.83158475976,7.3914,7.4288,7.3839,7.425,203754.8316
2005-06-09 10:00:00,19.84,19.88,19.8,19.81,273513.71249769925,7.4213,7.4362,7.4063,7.4101,273513.7125
2005-06-09 10:30:00,19.81,19.86,19.79,19.86,208172.2805080066,7.4101,7.4288,7.4026,7.4288,208172.2805
2005-06-09 11:00:00,19.86,19.88,19.81,19.82,321921.5902816124,7.4288,7.4362,7.4101,7.4138,321921.5903
2005-06-09 11:30:00,19.82,19.85,19.82,19.83,261181.6675869685,7.4138,7.425,7.4138,7.4175,261181.6676
2005-06-09 12:00:00,19.83,19.86,19.83,19.84,331124.6088717099,7.4175,7.4288,7.4175,7.4213,331124.6089
2005-06-09 12:30:00,19.84,19.88,19.83,19.87,468065.5254923615,7.4213,7.4362,7.4175,7.4325,468065.5255
2005-06-09 13:00:00,19.87,19.88,19.86,19.87,135100.31290263205,7.4325,7.4362,7.4288,7.4325,135100.3129
2005-06-09 13:30:00,19.86,19.91,19.86,19.87,223817.41211117245,7.4288,7.4475,7.4288,7.4325,223817.4121
2005-06-09 14:00:00,19.88,19.9,19.85,19.86,373458.49438615865,7.4362,7.4437,7.425,7.4288,373458.4944
2005-06-09 14:30:00,19.87,19.88,19.85,19.88,182956.0095711393,7.4325,7.4362,7.425,7.4362,182956.0096
2005-06-09 15:00:00,19.88,19.94,19.88,19.9,356156.81943677523,7.4362,7.4587,7.4362,7.4437,356156.8194
2005-06-09 15:30:00,19.89,19.9,19.88,19.88,536720.0441744892,7.44,7.4437,7.4362,7.4362,536720.0442
2005-06-10 09:30:00,19.88,19.94,19.87,19.92,213878.1520338671,7.4362,7.4587,7.4325,7.4512,213878.152
2005-06-10 10:00:00,19.92,19.93,19.9,19.91,212405.6690594515,7.4512,7.455,7.4437,7.4475,212405.6691
2005-06-10 10:30:00,19.91,19.91,19.86,19.87,228787.0421498252,7.4475,7.4475,7.4288,7.4325,228787.0421
2005-06-10 11:00:00,19.87,19.88,19.8,19.83,499907.969814099,7.4325,7.4362,7.4063,7.4175,499907.9698
2005-06-10 11:30:00,19.83,19.83,19.78,19.81,228050.8006626173,7.4175,7.4175,7.3988,7.4101,228050.8007
2005-06-10 12:00:00,19.81,19.83,19.78,19.81,232284.1892140622,7.4101,7.4175,7.3988,7.4101,232284.1892
2005-06-10 12:30:00,19.81,19.81,19.78,19.78,66629.85459230628,7.4101,7.4101,7.3988,7.3988,66629.8546
2005-06-10 13:00:00,19.78,19.8,19.75,19.77,93870.78961899504,7.3988,7.4063,7.3876,7.3951,93870.7896
2005-06-10 13:30:00,19.77,19.81,19.75,19.8,270568.746548868,7.3951,7.4101,7.3876,7.4063,270568.7465
2005-06-10 14:00:00,19.79,19.83,19.78,19.8,106755.0156451316,7.4026,7.4175,7.3988,7.4063,106755.0156
2005-06-10 14:30:00,19.8,19.81,19.79,19.8,177066.0776734769,7.4063,7.4101,7.4026,7.4063,177066.0777
2005-06-10 15:00:00,19.8,19.9,19.8,19.87,419657.6477084484,7.4063,7.4437,7.4063,7.4325,419657.6477
2005-06-10 15:30:00,19.87,19.88,19.84,19.84,498435.4868396834,7.4325,7.4362,7.4213,7.4213,498435.4868
2005-06-13 09:30:00,19.75,19.83,19.73,19.78,243511.8718939812,7.3876,7.4175,7.3801,7.3988,243511.8719
2005-06-13 10:00:00,19.78,19.79,19.73,19.73,149088.90115958033,7.3988,7.4026,7.3801,7.3801,149088.9012
2005-06-13 10:30:00,19.73,20.02,19.73,19.79,134548.13178722622,7.3801,7.4886,7.3801,7.4026,134548.1318
2005-06-13 11:00:00,19.8,19.9,19.79,19.9,348426.2838210933,7.4063,7.4437,7.4026,7.4437,348426.2838
2005-06-13 11:30:00,19.9,19.92,19.86,19.87,221608.68764954904,7.4437,7.4512,7.4288,7.4325,221608.6876
2005-06-13 12:00:00,19.87,19.91,19.83,19.91,139517.76182587887,7.4325,7.4475,7.4175,7.4475,139517.7618
2005-06-13 12:30:00,19.91,19.91,19.83,19.87,103810.04969630038,7.4475,7.4475,7.4175,7.4325,103810.0497
2005-06-13 13:00:00,19.87,19.9,19.85,19.86,97367.9366832321,7.4325,7.4437,7.425,7.4288,97367.9367
2005-06-13 13:30:00,19.86,19.87,19.8,19.83,196392.41671268176,7.4288,7.4325,7.4063,7.4175,196392.4167
2005-06-13 14:00:00,19.81,19.85,19.79,19.82,124240.75096631696,7.4101,7.425,7.4026,7.4138,124240.751
2005-06-13 14:30:00,19.82,19.86,19.8,19.84,128474.13951776184,7.4138,7.4288,7.4063,7.4213,128474.1395
2005-06-13 15:00:00,19.84,19.84,19.78,19.8,168783.3609423891,7.4213,7.4213,7.3988,7.4063,168783.3609
2005-06-13 15:30:00,19.8,19.86,19.79,19.83,348794.4045646972,7.4063,7.4288,7.4026,7.4175,348794.4046
2005-06-14 09:30:00,19.72,19.79,19.66,19.78,268175.96171544265,7.3764,7.4026,7.354,7.3988,268175.9617
2005-06-14 10:00:00,19.77,19.78,19.66,19.66,187005.33775078223,7.3951,7.3988,7.354,7.354,187005.3378
2005-06-14 10:30:00,19.61,19.69,19.61,19.68,240382.84557334805,7.3353,7.3652,7.3353,7.3614,240382.8456
2005-06-14 11:00:00,19.69,19.72,19.68,19.69,209460.70311062023,7.3652,7.3764,7.3614,7.3652,209460.7031
2005-06-14 11:30:00,19.69,19.8,19.69,19.79,181299.4662249217,7.3652,7.4063,7.3652,7.4026,181299.4662
2005-06-14 12:00:00,19.79,19.8,19.76,19.78,531566.3537640346,7.4026,7.4063,7.3914,7.3988,531566.3538
2005-06-14 12:30:00,19.78,19.78,19.75,19.78,124056.690594515,7.3988,7.3988,7.3876,7.3988,124056.6906
2005-06-14 13:00:00,19.78,19.79,19.75,19.78,248849.6226762378,7.3988,7.4026,7.3876,7.3988,248849.6227
2005-06-14 13:30:00,19.78,19.8,19.77,19.8,230627.64586784464,7.3988,7.4063,7.3951,7.4063,230627.6459
2005-06-14 14:00:00,19.8,19.82,19.78,19.81,306460.5190502485,7.4063,7.4138,7.3988,7.4101,306460.5191
2005-06-14 14:30:00,19.81,19.82,19.78,19.81,158844.10086508375,7.4101,7.4138,7.3988,7.4101,158844.1009
2005-06-14 15:00:00,19.81,19.82,19.78,19.8,255659.85643291,7.4101,7.4138,7.3988,7.4063,255659.8564
2005-06-14 15:30:00,19.8,19.8,19.75,19.78,365912.0191422786,7.4063,7.4063,7.3876,7.3988,365912.0191
2005-06-15 09:30:00,19.77,19.81,19.7,19.76,225105.8347137861,7.3951,7.4101,7.3689,7.3914,225105.8347
2005-06-15 10:00:00,19.77,19.8,19.72,19.73,547763.6664826063,7.3951,7.4063,7.3764,7.3801,547763.6665
2005-06-15 10:30:00,19.73,19.73,19.65,19.65,298545.9230627646,7.3801,7.3801,7.3502,7.3502,298545.9231
2005-06-15 11:00:00,19.65,19.77,19.65,19.76,452420.3938891956,7.3502,7.3951,7.3502,7.3914,452420.3939
2005-06-15 11:30:00,19.76,19.77,19.69,19.7,281060.1877415792,7.3914,7.3951,7.3652,7.3689,281060.1877
2005-06-15 12:00:00,19.71,19.74,19.7,19.72,162709.3686729247,7.3727,7.3839,7.3689,7.3764,162709.3687
2005-06-15 12:30:00,19.73,19.76,19.72,19.75,159948.46309589545,7.3801,7.3914,7.3764,7.3876,159948.4631
2005-06-15 13:00:00,19.75,19.8,19.75,19.77,274618.0747285109,7.3876,7.4063,7.3876,7.3951,274618.0747
2005-06-15 13:30:00,19.77,19.78,19.75,19.76,210749.12571323392,7.3951,7.3988,7.3876,7.3914,210749.1257
2005-06-15 14:00:00,19.76,19.8,19.75,19.78,210381.00496963004,7.3914,7.4063,7.3876,7.3988,210381.005
2005-06-15 14:30:00,19.78,19.79,19.75,19.77,230259.52512424072,7.3988,7.4026,7.3876,7.3951,230259.5251
2005-06-15 15:00:00,19.78,19.79,19.74,19.78,204307.01270016565,7.3988,7.4026,7.3839,7.3988,204307.0127
2005-06-15 15:30:00,19.78,19.8,19.77,19.77,401251.61052825325,7.3988,7.4063,7.3951,7.3951,401251.6105
2005-06-16 09:30:00,19.78,19.79,19.65,19.78,233204.491073072,7.3988,7.4026,7.3502,7.3988,233204.4911
2005-06-16 10:00:00,19.78,19.81,19.76,19.79,186085.03589177248,7.3988,7.4101,7.3914,7.4026,186085.0359
2005-06-16 10:30:00,19.79,19.84,19.75,19.76,251242.4075096632,7.4026,7.4213,7.3876,7.3914,251242.4075
2005-06-16 11:00:00,19.76,19.79,19.74,19.78,244064.05300938708,7.3914,7.4026,7.3839,7.3988,244064.053
2005-06-16 11:30:00,19.78,19.8,19.77,19.8,125161.0528253267,7.3988,7.4063,7.3951,7.4063,125161.0528
2005-06-16 12:00:00,19.8,19.82,19.78,19.81,151113.56524940178,7.4063,7.4138,7.3988,7.4101,151113.5652
2005-06-16 12:30:00,19.81,19.86,19.81,19.86,102337.56672188477,7.4101,7.4288,7.4101,7.4288,102337.5667
2005-06-16 13:00:00,19.86,19.88,19.86,19.88,103441.92895269649,7.4288,7.4362,7.4288,7.4362,103441.929
2005-06-16 13:30:00,19.88,19.91,19.87,19.9,119455.18129946622,7.4362,7.4475,7.4325,7.4437,119455.1813
2005-06-16 14:00:00,19.9,19.94,19.88,19.92,159580.34235229154,7.4437,7.4587,7.4362,7.4512,159580.3424
2005-06-16 14:30:00,19.92,19.96,19.91,19.95,149088.90115958033,7.4512,7.4662,7.4475,7.4624,149088.9012
2005-06-16 15:00:00,19.95,20.02,19.94,20.01,289526.964844469,7.4624,7.4886,7.4587,7.4849,289526.9648
2005-06-16 15:30:00,20.01,20.02,19.96,19.98,405116.8783360942,7.4849,7.4886,7.4662,7.4737,405116.8783
2005-06-17 09:30:00,20.14,20.14,19.94,20.01,1566537.8244064052,7.5335,7.5335,7.4587,7.4849,1566537.8244
2005-06-17 10:00:00,20.01,20.1,20.0,20.08,242775.63040677345,7.4849,7.5185,7.4811,7.5111,242775.6304
2005-06-17 10:30:00,20.08,20.16,20.08,20.11,310325.78685808944,7.5111,7.541,7.5111,7.5223,310325.7869
2005-06-17 11:00:00,20.11,20.15,20.1,20.13,234861.0344192896,7.5223,7.5372,7.5185,7.5298,234861.0344
2005-06-17 11:30:00,20.13,20.13,20.09,20.11,258604.8223817412,7.5298,7.5298,7.5148,7.5223,258604.8224
2005-06-17 12:00:00,20.1,20.11,20.08,20.1,119087.06055586232,7.5185,7.5223,7.5111,7.5185,119087.0606
2005-06-17 12:30:00,20.1,20.12,20.09,20.1,129394.44137677156,7.5185,7.526,7.5148,7.5185,129394.4414
2005-06-17 13:00:00,20.1,20.12,20.09,20.1,158291.91974967788,7.5185,7.526,7.5148,7.5185,158291.9197
2005-06-17 13:30:00,20.1,20.13,20.1,20.11,125713.23394073256,7.5185,7.5298,7.5185,7.5223,125713.2339
2005-06-17 14:00:00,20.12,20.15,20.1,20.11,124792.9320817228,7.526,7.5372,7.5185,7.5223,124792.9321
2005-06-17 14:30:00,20.11,20.13,20.09,20.11,148352.65967237254,7.5223,7.5298,7.5148,7.5223,148352.6597
2005-06-17 15:00:00,20.11,20.14,20.11,20.12,175225.4739554574,7.5223,7.5335,7.5223,7.526,175225.474
2005-06-17 15:30:00,20.12,20.14,20.12,20.12,294496.59488312167,7.526,7.5335,7.526,7.526,294496.5949
2005-06-20 09:30:00,20.12,20.12,20.02,20.03,126633.53579974233,7.526,7.526,7.4886,7.4924,126633.5358
2005-06-20 10:00:00,20.04,20.06,20.02,20.04,154058.53119823302,7.4961,7.5036,7.4886,7.4961,154058.5312
2005-06-20 10:30:00,20.05,20.09,20.03,20.08,138045.27885146328,7.4998,7.5148,7.4924,7.5111,138045.2789
2005-06-20 11:00:00,20.09,20.22,20.08,20.21,688385.7905392968,7.5148,7.5634,7.5111,7.5597,688385.7905
2005-06-20 11:30:00,20.21,20.22,20.18,20.21,205227.3145591754,7.5597,7.5634,7.5485,7.5597,205227.3146
2005-06-20 12:00:00,20.22,20.25,20.21,20.21,170623.96466040862,7.5634,7.5746,7.5597,7.5597,170623.9647
2005-06-20 12:30:00,20.21,20.24,20.19,20.22,89821.4614393521,7.5597,7.5709,7.5522,7.5634,89821.4614
2005-06-20 13:00:00,20.22,20.23,20.21,20.22,122584.2076200994,7.5634,7.5672,7.5597,7.5634,122584.2076
2005-06-20 13:30:00,20.22,20.76,20.22,20.35,330388.3673845021,7.5634,7.7654,7.5634,7.6121,330388.3674
2005-06-20 14:00:00,20.35,20.37,20.32,20.34,425363.51923430886,7.6121,7.6195,7.6008,7.6083,425363.5192
2005-06-20 14:30:00,20.34,20.37,20.32,20.36,279403.64439536165,7.6083,7.6195,7.6008,7.6158,279403.6444
2005-06-20 15:00:00,20.36,20.42,20.34,20.39,318792.5639609792,7.6158,7.6382,7.6083,7.627,318792.564
2005-06-20 15:30:00,20.4,20.42,20.36,20.36,555126.0813546843,7.6308,7.6382,7.6158,7.6158,555126.0814
2005-06-21 09:30:00,20.33,20.41,20.3,20.38,337750.78225658013,7.6046,7.6345,7.5934,7.6233,337750.7823
2005-06-21 10:00:00,20.37,20.42,20.37,20.38,322289.71102521627,7.6195,7.6382,7.6195,7.6233,322289.711
2005-06-21 10:30:00,20.4,20.44,20.36,20.43,270752.80692067,7.6308,7.6457,7.6158,7.642,270752.8069
2005-06-21 11:00:00,20.43,20.44,20.36,20.38,261365.72795877047,7.642,7.6457,7.6158,7.6233,261365.728
2005-06-21 11:30:00,20.38,20.38,20.34,20.36,170255.8439168047,7.6233,7.6233,7.6083,7.6158,170255.8439
2005-06-21 12:00:00,20.36,20.36,20.33,20.34,116510.215350635,7.6158,7.6158,7.6046,7.6083,116510.2154
2005-06-21 12:30:00,20.34,20.4,20.32,20.37,96631.69519602427,7.6083,7.6308,7.6008,7.6195,96631.6952
2005-06-21 13:00:00,20.37,20.37,20.32,20.33,97367.9366832321,7.6195,7.6195,7.6008,7.6046,97367.9367
2005-06-21 13:30:00,20.34,20.35,20.32,20.34,144303.3314927296,7.6083,7.6121,7.6008,7.6083,144303.3315
2005-06-21 14:00:00,20.34,20.36,20.29,20.36,247745.26044542607,7.6083,7.6158,7.5896,7.6158,247745.2604
2005-06-21 14:30:00,20.36,20.37,20.35,20.36,154242.59157003497,7.6158,7.6195,7.6121,7.6158,154242.5916
2005-06-21 15:00:00,20.36,20.37,20.34,20.35,226946.4384318056,7.6158,7.6195,7.6083,7.6121,226946.4384
2005-06-21 15:30:00,20.35,20.38,20.34,20.37,249217.7434198417,7.6121,7.6233,7.6083,7.6195,249217.7434
2005-06-22 09:30:00,20.43,20.46,20.33,20.33,192527.1489048408,7.642,7.6532,7.6046,7.6046,192527.1489
2005-06-22 10:00:00,20.34,20.34,20.27,20.31,134364.07141542426,7.6083,7.6083,7.5821,7.5971,134364.0714
2005-06-22 10:30:00,20.3,20.37,20.28,20.3,188661.8810969998,7.5934,7.6195,7.5859,7.5934,188661.8811
2005-06-22 11:00:00,20.3,20.3,20.26,20.28,98656.35928584576,7.5934,7.5934,7.5784,7.5859,98656.3593
2005-06-22 11:30:00,20.28,20.3,20.25,20.29,139701.82219768083,7.5859,7.5934,7.5746,7.5896,139701.8222
2005-06-22 12:00:00,20.29,20.31,20.27,20.3,104178.17043990428,7.5896,7.5971,7.5821,7.5934,104178.1704
2005-06-22 12:30:00,20.3,20.3,20.28,20.3,87244.61623412478,7.5934,7.5934,7.5859,7.5934,87244.6162
2005-06-22 13:00:00,20.3,20.32,20.29,20.3,78409.71838763113,7.5934,7.6008,7.5896,7.5934,78409.7184
2005-06-22 13:30:00,20.3,20.3,20.23,20.25,81906.8654518682,7.5934,7.5934,7.5672,7.5746,81906.8655
2005-06-22 14:00:00,20.24,20.27,20.22,20.27,110804.34382477452,7.5709,7.5821,7.5634,7.5821,110804.3438
2005-06-22 14:30:00,20.27,20.27,20.24,20.27,93870.78961899504,7.5821,7.5821,7.5709,7.5821,93870.7896
2005-06-22 15:00:00,20.27,20.31,20.23,20.3,226578.31768820173,7.5821,7.5971,7.5672,7.5934,226578.3177
2005-06-22 15:30:00,20.3,20.37,20.29,20.35,392784.8334253635,7.5934,7.6195,7.5896,7.6121,392784.8334
2005-06-23 09:30:00,20.29,20.32,20.24,20.3,350450.9479109148,7.5896,7.6008,7.5709,7.5934,350450.9479
2005-06-23 10:00:00,20.3,20.36,20.29,20.34,433278.1152217927,7.5934,7.6158,7.5896,7.6083,433278.1152
2005-06-23 10:30:00,20.34,20.36,20.29,20.33,141542.42591570035,7.6083,7.6158,7.5896,7.6046,141542.4259
2005-06-23 11:00:00,20.33,20.36,20.3,20.33,217743.4198417081,7.6046,7.6158,7.5934,7.6046,217743.4198
2005-06-23 11:30:00,20.34,20.36,20.3,20.33,72519.78648996871,7.6083,7.6158,7.5934,7.6046,72519.7865
2005-06-23 12:00:00,20.33,20.36,20.3,20.33,80618.44284925456,7.6046,7.6158,7.5934,7.6046,80618.4428
2005-06-23 12:30:00,20.32,20.32,20.26,20.28,298545.9230627646,7.6008,7.6008,7.5784,7.5859,298545.9231
2005-06-23 13:00:00,20.28,20.3,20.25,20.27,235965.39665010123,7.5859,7.5934,7.5746,7.5821,235965.3967
2005-06-23 13:30:00,20.26,20.27,20.16,20.18,325970.91846125526,7.5784,7.5821,7.541,7.5485,325970.9185
2005-06-23 14:00:00,20.18,20.19,20.13,20.14,75464.75243879993,7.5485,7.5522,7.5298,7.5335,75464.7524
2005-06-23 14:30:00,20.13,20.16,20.09,20.1,136756.85624884962,7.5298,7.541,7.5148,7.5185,136756.8562
2005-06-23 15:00:00,20.1,20.1,20.02,20.03,247193.07933002023,7.5185,7.5185,7.4886,7.4924,247193.0793
2005-06-23 15:30:00,20.02,20.09,19.97,19.99,493465.8568010307,7.4886,7.5148,7.4699,7.4774,493465.8568
2005-06-24 09:30:00,19.94,19.97,19.85,19.88,209276.6427388183,7.4587,7.4699,7.425,7.4362,209276.6427
2005-06-24 10:00:00,19.86,19.92,19.85,19.9,135100.31290263205,7.4288,7.4512,7.425,7.4437,135100.3129
2005-06-24 10:30:00,19.91,20.03,19.9,20.0,106202.83452972576,7.4475,7.4924,7.4437,7.4811,106202.8345
2005-06-24 11:00:00,20.0,20.03,19.91,19.97,147616.41818516472,7.4811,7.4924,7.4475,7.4699,147616.4182
2005-06-24 11:30:00,19.97,20.02,19.96,20.02,107307.19676053744,7.4699,7.4886,7.4662,7.4886,107307.1968
2005-06-24 12:00:00,20.02,20.07,20.02,20.06,97183.87631143014,7.4886,7.5073,7.4886,7.5036,97183.8763
2005-06-24 12:30:00,20.06,20.15,20.06,20.1,199521.4430333149,7.5036,7.5372,7.5036,7.5185,199521.443
2005-06-24 13:00:00,20.1,20.11,20.06,20.07,131971.2865819989,7.5185,7.5223,7.5036,7.5073,131971.2866
2005-06-24 13:30:00,20.07,20.09,20.02,20.04,92214.24627277748,7.5073,7.5148,7.4886,7.4961,92214.2463
2005-06-24 14:00:00,20.04,20.06,20.02,20.05,57242.77563040677,7.4961,7.5036,7.4886,7.4998,57242.7756
2005-06-24 14:30:00,20.03,20.13,20.03,20.09,311614.2094607031,7.4924,7.5298,7.4924,7.5148,311614.2095
2005-06-24 15:00:00,20.09,20.13,20.05,20.12,215902.81612368856,7.5148,7.5298,7.4998,7.526,215902.8161
2005-06-24 15:30:00,20.12,20.15,20.09,20.09,660040.4932817963,7.526,7.5372,7.5148,7.5148,660040.4933
2005-06-27 09:30:00,20.1,20.12,20.05,20.07,210012.88422602613,7.5185,7.526,7.4998,7.5073,210012.8842
2005-06-27 10:00:00,20.07,20.1,20.04,20.07,195103.9941100681,7.5073,7.5185,7.4961,7.5073,195103.9941
2005-06-27 10:30:00,20.07,20.1,20.05,20.09,269648.44468985824,7.5073,7.5185,7.4998,7.5148,269648.4447
2005-06-27 11:00:00,20.09,20.21,20.07,20.21,237621.9399963188,7.5148,7.5597,7.5073,7.5597,237621.94
2005-06-27 11:30:00,20.21,20.21,20.13,20.15,230259.52512424072,7.5597,7.5597,7.5298,7.5372,230259.5251
2005-06-27 12:00:00,20.15,20.18,20.15,20.17,140806.18442849253,7.5372,7.5485,7.5372,7.5447,140806.1844
2005-06-27 12:30:00,20.16,20.18,20.15,20.17,90925.8236701638,7.541,7.5485,7.5372,7.5447,90925.8237
2005-06-27 13:00:00,20.17,20.17,20.15,20.17,108595.61936315113,7.5447,7.5447,7.5372,7.5447,108595.6194
2005-06-27 13:30:00,20.18,20.19,20.18,20.19,210749.12571323392,7.5485,7.5522,7.5485,7.5522,210749.1257
2005-06-27 14:00:00,20.18,20.23,20.18,20.21,396097.9201177986,7.5485,7.5672,7.5485,7.5597,396097.9201
2005-06-27 14:30:00,20.21,20.24,20.2,20.23,352843.73274434014,7.5597,7.5709,7.5559,7.5672,352843.7327
2005-06-27 15:00:00,20.23,20.26,20.22,20.23,296153.1382293392,7.5672,7.5784,7.5634,7.5672,296153.1382
2005-06-27 15:30:00,20.23,20.24,20.18,20.19,761273.6977728695,7.5672,7.5709,7.5485,7.5522,761273.6978
2005-06-28 09:30:00,20.25,20.3,20.16,20.3,260077.3053561568,7.5746,7.5934,7.541,7.5934,260077.3054
2005-06-28 10:00:00,20.3,20.34,20.28,20.31,258052.64126633533,7.5934,7.6083,7.5859,7.5971,258052.6413
2005-06-28 10:30:00,20.31,20.32,20.22,20.23,198417.0808025032,7.5971,7.6008,7.5634,7.5672,198417.0808
2005-06-28 11:00:00,20.24,20.27,20.23,20.23,118350.81906865451,7.5709,7.5821,7.5672,7.5672,118350.8191
2005-06-28 11:30:00,20.22,20.3,20.22,20.29,211669.42757224367,7.5634,7.5934,7.5634,7.5896,211669.4276
2005-06-28 12:00:00,20.3,20.35,20.29,20.34,108227.4986195472,7.5934,7.6121,7.5896,7.6083,108227.4986
2005-06-28 12:30:00,20.34,20.37,20.31,20.35,128474.13951776184,7.6083,7.6195,7.5971,7.6121,128474.1395
2005-06-28 13:00:00,20.35,20.42,20.35,20.39,116142.0946070311,7.6121,7.6382,7.6121,7.627,116142.0946
2005-06-28 13:30:00,20.39,20.4,20.36,20.36,118534.87944045648,7.627,7.6308,7.6158,7.6158,118534.8794
2005-06-28 14:00:00,20.36,20.37,20.32,20.32,138781.52033867108,7.6158,7.6195,7.6008,7.6008,138781.5203
2005-06-28 14:30:00,20.33,20.39,20.32,20.36,240382.84557334805,7.6046,7.627,7.6008,7.6158,240382.8456
2005-06-28 15:00:00,20.37,20.4,20.33,20.4,113381.18903000184,7.6195,7.6308,7.6046,7.6308,113381.189
2005-06-28 15:30:00,20.4,20.5,20.39,20.49,648260.6294864715,7.6308,7.6682,7.627,7.6644,648260.6295
2005-06-29 09:30:00,20.49,20.5,20.34,20.35,173384.87023743786,7.6644,7.6682,7.6083,7.6121,173384.8702
2005-06-29 10:00:00,20.35,20.43,20.33,20.37,150009.20301859008,7.6121,7.642,7.6046,7.6195,150009.203
2005-06-29 10:30:00,20.37,20.41,20.36,20.39,95527.33296521258,7.6195,7.6345,7.6158,7.627,95527.333
2005-06-29 11:00:00,20.39,20.4,20.28,20.28,131419.10546659303,7.627,7.6308,7.5859,7.5859,131419.1055
2005-06-29 11:30:00,20.28,20.3,20.27,20.29,106018.7741579238,7.5859,7.5934,7.5821,7.5896,106018.7742
2005-06-29 12:00:00,20.29,20.36,20.29,20.34,103810.04969630038,7.5896,7.6158,7.5896,7.6083,103810.0497
2005-06-29 12:30:00,20.34,20.35,20.31,20.32,77857.53727222528,7.6083,7.6121,7.5971,7.6008,77857.5373
2005-06-29 13:00:00,20.32,20.32,20.29,20.29,57979.017117614574,7.6008,7.6008,7.5896,7.5896,57979.0171
2005-06-29 13:30:00,20.29,20.31,20.25,20.26,116142.0946070311,7.5896,7.5971,7.5746,7.5784,116142.0946
2005-06-29 14:00:00,20.26,20.27,20.23,20.24,129762.56212037549,7.5784,7.5821,7.5672,7.5709,129762.5621
2005-06-29 14:30:00,20.24,20.3,20.24,20.27,133627.82992821644,7.5709,7.5934,7.5709,7.5821,133627.8299
2005-06-29 15:00:00,20.27,20.32,20.27,20.32,184796.6132891588,7.5821,7.6008,7.5821,7.6008,184796.6133
2005-06-29 15:30:00,20.32,20.37,20.31,20.32,258052.64126633533,7.6008,7.6195,7.5971,7.6008,258052.6413
2005-06-30 09:30:00,20.29,20.3,20.16,20.27,260813.5468433646,7.5896,7.5934,7.541,7.5821,260813.5468
2005-06-30 10:00:00,20.27,20.3,20.16,20.18,372906.3132707528,7.5821,7.5934,7.541,7.5485,372906.3133
2005-06-30 10:30:00,20.18,20.19,20.16,20.17,107675.31750414136,7.5485,7.5522,7.541,7.5447,107675.3175
2005-06-30 11:00:00,20.17,20.19,20.16,20.19,145407.6937235413,7.5447,7.5522,7.541,7.5522,145407.6937
2005-06-30 11:30:00,20.19,20.23,20.15,20.18,107307.19676053744,7.5522,7.5672,7.5372,7.5485,107307.1968
2005-06-30 12:00:00,20.18,20.23,20.17,20.21,102153.50635008284,7.5485,7.5672,7.5447,7.5597,102153.5064
2005-06-30 12:30:00,20.2,20.21,20.16,20.17,72335.72611816676,7.5559,7.5597,7.541,7.5447,72335.7261
2005-06-30 13:00:00,20.17,20.2,20.17,20.19,57242.77563040677,7.5447,7.5559,7.5447,7.5522,57242.7756
2005-06-30 13:30:00,20.18,20.23,20.16,20.22,103810.04969630038,7.5485,7.5672,7.541,7.5634,103810.0497
2005-06-30 14:00:00,20.22,20.3,20.18,20.21,166574.63648076568,7.5634,7.5934,7.5485,7.5597,166574.6365
2005-06-30 14:30:00,20.21,20.23,20.17,20.21,296521.2589729431,7.5597,7.5672,7.5447,7.5597,296521.259
2005-06-30 15:00:00,20.22,20.27,20.2,20.22,357261.18166758696,7.5634,7.5821,7.5559,7.5634,357261.1817
2005-06-30 15:30:00,20.22,20.22,20.12,20.13,427020.0625805264,7.5634,7.5634,7.526,7.5298,427020.0626
2005-07-01 09:30:00,20.1,20.14,19.91,19.92,390207.9882201362,7.5185,7.5335,7.4475,7.4512,390207.9882
2005-07-01 10:00:00,19.92,19.99,19.86,19.93,310141.7264862875,7.4512,7.4774,7.4288,7.455,310141.7265
2005-07-01 10:30:00,19.93,20.02,19.93,19.98,257868.5808945334,7.455,7.4886,7.455,7.4737,257868.5809
2005-07-01 11:00:00,19.98,20.06,19.93,20.05,224185.5328547764,7.4737,7.5036,7.455,7.4998,224185.5329
2005-07-01 11:30:00,20.05,20.1,20.04,20.04,177618.25878888275,7.4998,7.5185,7.4961,7.4961,177618.2588
2005-07-01 12:00:00,20.04,20.1,20.04,20.07,209092.5823670164,7.4961,7.5185,7.4961,7.5073,209092.5824
2005-07-01 12:30:00,20.07,20.09,20.03,20.08,110620.28345297257,7.5073,7.5148,7.4924,7.5111,110620.2835
2005-07-01 13:00:00,20.07,20.08,20.02,20.07,127001.6565433462,7.5073,7.5111,7.4886,7.5073,127001.6565
2005-07-01 13:30:00,20.07,20.09,20.03,20.06,124056.690594515,7.5073,7.5148,7.4924,7.5036,124056.6906
2005-07-01 14:00:00,20.06,20.08,20.04,20.05,203570.77121295783,7.5036,7.5111,7.4961,7.4998,203570.7712
2005-07-01 14:30:00,20.05,20.09,20.05,20.07,107859.3778759433,7.4998,7.5148,7.4998,7.5073,107859.3779
2005-07-01 15:00:00,20.07,20.09,20.04,20.09,167494.93833977543,7.5073,7.5148,7.4961,7.5148,167494.9383
2005-07-01 15:30:00,20.09,20.17,20.07,20.16,349162.5253083011,7.5148,7.5447,7.5073,7.541,349162.5253
2005-07-05 09:30:00,20.03,20.09,19.99,20.07,237621.9399963188,7.4924,7.5148,7.4774,7.5073,237621.94
2005-07-05 10:00:00,20.07,20.1,20.03,20.1,141358.3655438984,7.5073,7.5185,7.4924,7.5185,141358.3655
2005-07-05 10:30:00,20.1,20.25,20.1,20.23,175961.71544266518,7.5185,7.5746,7.5185,7.5672,175961.7154
2005-07-05 11:00:00,20.24,20.27,20.18,20.21,178170.4399042886,7.5709,7.5821,7.5485,7.5597,178170.4399
2005-07-05 11:30:00,20.21,20.21,20.15,20.19,132155.34695380085,7.5597,7.5597,7.5372,7.5522,132155.347
2005-07-05 12:00:00,20.19,20.31,20.17,20.31,130130.68286397938,7.5522,7.5971,7.5447,7.5971,130130.6829
2005-07-05 12:30:00,20.31,20.34,20.29,20.31,103441.92895269649,7.5971,7.6083,7.5896,7.5971,103441.929
2005-07-05 13:00:00,20.3,20.3,20.27,20.27,74728.51095159212,7.5934,7.5934,7.5821,7.5821,74728.511
2005-07-05 13:30:00,20.27,20.29,20.25,20.26,127553.83765875206,7.5821,7.5896,7.5746,7.5784,127553.8377
2005-07-05 14:00:00,20.27,20.3,20.24,20.3,112460.88717099208,7.5821,7.5934,7.5709,7.5934,112460.8872
2005-07-05 14:30:00,20.29,20.41,20.28,20.4,149272.9615313823,7.5896,7.6345,7.5859,7.6308,149272.9615
2005-07-05 15:00:00,20.4,20.41,20.36,20.4,176329.8361862691,7.6308,7.6345,7.6158,7.6308,176329.8362
2005-07-05 15:30:00,20.4,20.41,20.37,20.38,277194.91993373825,7.6308,7.6345,7.6195,7.6233,277194.9199
2005-07-06 09:30:00,20.28,20.34,20.18,20.28,187373.4584943861,7.5859,7.6083,7.5485,7.5859,187373.4585
2005-07-06 10:00:00,20.28,20.34,20.25,20.33,160684.70458310324,7.5859,7.6083,7.5746,7.6046,160684.7046
2005-07-06 10:30:00,20.32,20.35,20.31,20.34,126817.59617154424,7.6008,7.6121,7.5971,7.6083,126817.5962
2005-07-06 11:00:00,20.34,20.36,20.3,20.31,94607.03110620283,7.6083,7.6158,7.5934,7.5971,94607.0311
2005-07-06 11:30:00,20.31,20.32,20.26,20.29,120191.42278667404,7.5971,7.6008,7.5784,7.5896,120191.4228
2005-07-06 12:00:00,20.29,20.31,20.25,20.29,106939.07601693356,7.5896,7.5971,7.5746,7.5896,106939.076
2005-07-06 12:30:00,20.29,20.34,20.24,20.34,158844.10086508375,7.5896,7.6083,7.5709,7.6083,158844.1009
2005-07-06 13:00:00,20.34,20.37,20.33,20.36,105466.59304251794,7.6083,7.6195,7.6046,7.6158,105466.593
2005-07-06 13:30:00,20.36,20.37,20.33,20.35,92214.24627277748,7.6158,7.6195,7.6046,7.6121,92214.2463
2005-07-06 14:00:00,20.35,20.36,20.16,20.18,181483.5265967237,7.6121,7.6158,7.541,7.5485,181483.5266
2005-07-06 14:30:00,20.18,20.18,20.11,20.16,220504.3254187373,7.5485,7.5485,7.5223,7.541,220504.3254
2005-07-06 15:00:00,20.16,20.17,20.11,20.16,272041.2295232836,7.541,7.5447,7.5223,7.541,272041.2295
2005-07-06 15:30:00,20.16,20.22,20.13,20.14,428124.4248113381,7.541,7.5634,7.5298,7.5335,428124.4248
2005-07-07 09:30:00,19.92,19.98,19.8,19.87,341616.0500644211,7.4512,7.4737,7.4063,7.4325,341616.0501
2005-07-07 10:00:00,19.87,19.99,19.87,19.98,199337.38266151297,7.4325,7.4774,7.4325,7.4737,199337.3827
2005-07-07 10:30:00,19.97,19.97,19.92,19.95,187005.33775078223,7.4699,7.4699,7.4512,7.4624,187005.3378
2005-07-07 11:00:00,19.95,20.04,19.92,20.04,125161.0528253267,7.4624,7.4961,7.4512,7.4961,125161.0528
2005-07-07 11:30:00,20.03,20.03,19.96,19.97,114853.67200441744,7.4924,7.4924,7.4662,7.4699,114853.672
2005-07-07 12:00:00,19.97,20.01,19.93,20.0,418369.2251058347,7.4699,7.4849,7.455,7.4811,418369.2251
2005-07-07 12:30:00,20.0,20.04,19.99,20.03,125897.2943125345,7.4811,7.4961,7.4774,7.4924,125897.2943
2005-07-07 13:00:00,20.03,20.12,20.03,20.12,137309.03736425546,7.4924,7.526,7.4924,7.526,137309.0374
2005-07-07 13:30:00,20.12,20.19,20.11,20.19,209644.76348242225,7.526,7.5522,7.5223,7.5522,209644.7635
2005-07-07 14:00:00,20.19,20.21,20.15,20.19,254739.5545739002,7.5522,7.5597,7.5372,7.5522,254739.5546
2005-07-07 14:30:00,20.2,20.23,20.18,20.22,264126.63353579975,7.5559,7.5672,7.5485,7.5634,264126.6335
2005-07-07 15:00:00,20.22,20.31,20.22,20.28,291367.5685624885,7.5634,7.5971,7.5634,7.5859,291367.5686
2005-07-07 15:30:00,20.28,20.38,20.28,20.37,652125.8972943125,7.5859,7.6233,7.5859,7.6195,652125.8973
2005-07-08 09:30:00,20.37,20.43,20.22,20.36,167310.87796797347,7.6195,7.642,7.5634,7.6158,167310.878
2005-07-08 10:00:00,20.36,20.44,20.35,20.42,185900.97551997053,7.6158,7.6457,7.6121,7.6382,185900.9755
2005-07-08 10:30:00,20.42,20.44,20.39,20.4,114853.67200441744,7.6382,7.6457,7.627,7.6308,114853.672
2005-07-08 11:00:00,20.4,20.42,20.37,20.42,238358.1814835266,7.6308,7.6382,7.6195,7.6382,238358.1815
2005-07-08 11:30:00,20.41,20.44,20.4,20.44,247745.26044542607,7.6345,7.6457,7.6308,7.6457,247745.2604
2005-07-08 12:00:00,20.44,20.56,20.44,20.56,229523.28363703293,7.6457,7.6906,7.6457,7.6906,229523.2836
2005-07-08 12:30:00,20.56,20.61,20.56,20.61,153690.4104546291,7.6906,7.7093,7.6906,7.7093,153690.4105
2005-07-08 13:00:00,20.61,20.61,20.57,20.58,149272.9615313823,7.7093,7.7093,7.6943,7.6981,149272.9615
2005-07-08 13:30:00,20.58,20.64,20.57,20.62,441560.8319528805,7.6981,7.7205,7.6943,7.713,441560.832
2005-07-08 14:00:00,20.62,20.67,20.61,20.67,490520.8908521995,7.713,7.7318,7.7093,7.7318,490520.8909
2005-07-08 14:30:00,20.67,20.67,20.6,20.61,193079.33002024665,7.7318,7.7318,7.7056,7.7093,193079.33
2005-07-08 15:00:00,20.61,20.67,20.61,20.67,290079.14595987485,7.7093,7.7318,7.7093,7.7318,290079.146
2005-07-08 15:30:00,20.67,20.71,20.66,20.69,489232.4682495858,7.7318,7.7467,7.728,7.7392,489232.4682
2005-07-11 09:30:00,20.75,20.75,20.66,20.74,219399.96318792563,7.7617,7.7617,7.728,7.7579,219399.9632
2005-07-11 10:00:00,20.74,20.75,20.7,20.75,363335.1739370513,7.7579,7.7617,7.743,7.7617,363335.1739
2005-07-11 10:30:00,20.74,20.75,20.71,20.74,167863.05908337934,7.7579,7.7617,7.7467,7.7579,167863.0591
2005-07-11 11:00:00,20.74,20.78,20.73,20.73,291551.62893429043,7.7579,7.7729,7.7542,7.7542,291551.6289
2005-07-11 11:30:00,20.74,20.75,20.66,20.67,205595.4353027793,7.7579,7.7617,7.728,7.7318,205595.4353
2005-07-11 12:00:00,20.67,20.67,20.6,20.62,212037.5483158476,7.7318,7.7318,7.7056,7.713,212037.5483
2005-07-11 12:30:00,20.62,20.63,20.59,20.59,101417.26486287502,7.713,7.7168,7.7018,7.7018,101417.2649
2005-07-11 13:00:00,20.59,20.59,20.54,20.56,154242.59157003497,7.7018,7.7018,7.6831,7.6906,154242.5916
2005-07-11 13:30:00,20.55,20.57,20.52,20.52,173016.74949383398,7.6869,7.6943,7.6756,7.6756,173016.7495
2005-07-11 14:00:00,20.52,20.56,20.49,20.5,167494.93833977543,7.6756,7.6906,7.6644,7.6682,167494.9383
2005-07-11 14:30:00,20.5,20.59,20.5,20.59,189214.06221240567,7.6682,7.7018,7.6682,7.7018,189214.0622
2005-07-11 15:00:00,20.59,20.62,20.55,20.59,221056.5065341432,7.7018,7.713,7.6869,7.7018,221056.5065
2005-07-11 15:30:00,20.59,20.67,20.59,20.67,341247.92932081723,7.7018,7.7318,7.7018,7.7318,341247.9293
2005-07-12 09:30:00,20.62,20.74,20.6,20.74,226210.19694459785,7.713,7.7579,7.7056,7.7579,226210.1969
2005-07-12 10:00:00,20.74,20.74,20.6,20.61,197128.6581998896,7.7579,7.7579,7.7056,7.7093,197128.6582
2005-07-12 10:30:00,20.61,20.69,20.6,20.69,244432.17375299096,7.7093,7.7392,7.7056,7.7392,244432.1738
2005-07-12 11:00:00,20.69,20.69,20.62,20.65,128106.01877415791,7.7392,7.7392,7.713,7.7243,128106.0188
2005-07-12 11:30:00,20.66,20.68,20.63,20.65,106202.83452972576,7.728,7.7355,7.7168,7.7243,106202.8345
2005-07-12 12:00:00,20.64,20.68,20.61,20.68,76569.11466961163,7.7205,7.7355,7.7093,7.7355,76569.1147
2005-07-12 12:30:00,20.68,20.68,20.64,20.65,52457.20596355604,7.7355,7.7355,7.7205,7.7243,52457.206
2005-07-12 13:00:00,20.65,20.67,20.64,20.67,47303.51555310142,7.7243,7.7318,7.7205,7.7318,47303.5156
2005-07-12 13:30:00,20.67,20.72,20.65,20.7,369041.04546291183,7.7318,7.7505,7.7243,7.743,369041.0455
2005-07-12 14:00:00,20.7,20.72,20.69,20.71,210565.065341432,7.743,7.7505,7.7392,7.7467,210565.0653
2005-07-12 14:30:00,20.7,20.72,20.69,20.71,78409.71838763113,7.743,7.7505,7.7392,7.7467,78409.7184
2005-07-12 15:00:00,20.71,20.81,20.71,20.81,403828.4557334806,7.7467,7.7841,7.7467,7.7841,403828.4557
2005-07-12 15:30:00,20.8,20.81,20.74,20.76,393152.9541689674,7.7804,7.7841,7.7579,7.7654,393152.9542
2005-07-13 09:30:00,20.78,20.78,20.6,20.62,270016.5654334621,7.7729,7.7729,7.7056,7.713,270016.5654
2005-07-13 10:00:00,20.63,20.63,20.59,20.61,151665.74636480765,7.7168,7.7168,7.7018,7.7093,151665.7464
2005-07-13 10:30:00,20.61,20.66,20.59,20.59,239462.5437143383,7.7093,7.728,7.7018,7.7018,239462.5437
2005-07-13 11:00:00,20.59,20.62,20.58,20.59,352107.4912571323,7.7018,7.713,7.6981,7.7018,352107.4913
2005-07-13 11:30:00,20.59,20.6,20.52,20.54,174489.23246824957,7.7018,7.7056,7.6756,7.6831,174489.2325
2005-07-13 12:00:00,20.54,20.57,20.53,20.57,96631.69519602427,7.6831,7.6943,7.6794,7.6943,96631.6952
2005-07-13 12:30:00,20.57,20.61,20.54,20.56,104546.2911835082,7.6943,7.7093,7.6831,7.6906,104546.2912
2005-07-13 13:00:00,20.56,20.58,20.55,20.57,83563.40879808577,7.6906,7.6981,7.6869,7.6943,83563.4088
2005-07-13 13:30:00,20.57,20.6,20.54,20.54,143751.15037732376,7.6943,7.7056,7.6831,7.6831,143751.1504
2005-07-13 14:00:00,20.55,20.56,20.47,20.52,375483.1584759801,7.6869,7.6906,7.6569,7.6756,375483.1585
2005-07-13 14:30:00,20.52,20.59,20.52,20.56,139517.76182587887,7.6756,7.7018,7.6756,7.6906,139517.7618
2005-07-13 15:00:00,20.56,20.61,20.51,20.59,172648.62875023007,7.6906,7.7093,7.6719,7.7018,172648.6288
2005-07-13 15:30:00,20.6,20.63,20.58,20.59,352843.73274434014,7.7056,7.7168,7.6981,7.7018,352843.7327
2005-07-14 09:30:00,20.71,20.78,20.59,20.7,257132.3394073256,7.7467,7.7729,7.7018,7.743,257132.3394
2005-07-14 10:00:00,20.7,20.74,20.61,20.72,232468.24958586416,7.743,7.7579,7.7093,7.7505,232468.2496
2005-07-14 10:30:00,20.71,20.73,20.68,20.72,158475.98012147984,7.7467,7.7542,7.7355,7.7505,158475.9801
2005-07-14 11:00:00,20.71,20.73,20.67,20.71,223817.41211117245,7.7467,7.7542,7.7318,7.7467,223817.4121
2005-07-14 11:30:00,20.72,20.77,20.69,20.73,144303.3314927296,7.7505,7.7692,7.7392,7.7542,144303.3315
2005-07-14 12:00:00,20.73,20.8,20.71,20.72,189398.1225842076,7.7542,7.7804,7.7467,7.7505,189398.1226
2005-07-14 12:30:00,20.72,20.76,20.71,20.76,160868.7649549052,7.7505,7.7654,7.7467,7.7654,160868.765
2005-07-14 13:00:00,20.76,20.8,20.74,20.78,107307.19676053744,7.7654,7.7804,7.7579,7.7729,107307.1968
2005-07-14 13:30:00,20.78,20.78,20.73,20.76,122584.2076200994,7.7729,7.7729,7.7542,7.7654,122584.2076
2005-07-14 14:00:00,20.76,20.78,20.74,20.75,117246.4568378428,7.7654,7.7729,7.7579,7.7617,117246.4568
2005-07-14 14:30:00,20.75,20.81,20.75,20.8,191238.72630222712,7.7617,7.7841,7.7617,7.7804,191238.7263
2005-07-14 15:00:00,20.8,20.85,20.79,20.84,193815.57150745444,7.7804,7.7991,7.7766,7.7953,193815.5715
2005-07-14 15:30:00,20.85,20.86,20.82,20.84,378244.0640530094,7.7991,7.8028,7.7879,7.7953,378244.0641
2005-07-15 09:30:00,20.84,20.84,20.74,20.79,452788.5146327996,7.7953,7.7953,7.7579,7.7766,452788.5146
2005-07-15 10:00:00,20.78,20.82,20.76,20.82,297073.440088349,7.7729,7.7879,7.7654,7.7879,297073.4401
2005-07-15 10:30:00,20.83,20.84,20.76,20.76,154058.53119823302,7.7916,7.7953,7.7654,7.7654,154058.5312
2005-07-15 11:00:00,20.77,20.82,20.76,20.81,189582.18295600955,7.7692,7.7879,7.7654,7.7841,189582.183
2005-07-15 11:30:00,20.81,20.84,20.79,20.82,118718.9398122584,7.7841,7.7953,7.7766,7.7879,118718.9398
2005-07-15 12:00:00,20.82,20.82,20.73,20.76,205779.49567458124,7.7879,7.7879,7.7542,7.7654,205779.4957
2005-07-15 12:30:00,20.76,20.78,20.75,20.76,167863.05908337934,7.7654,7.7729,7.7617,7.7654,167863.0591
2005-07-15 13:00:00,20.76,20.78,20.71,20.72,120007.36241487208,7.7654,7.7729,7.7467,7.7505,120007.3624
2005-07-15 13:30:00,20.72,20.76,20.72,20.72,151849.8067366096,7.7505,7.7654,7.7505,7.7505,151849.8067
2005-07-15 14:00:00,20.72,20.78,20.72,20.77,313454.81317872263,7.7505,7.7729,7.7505,7.7692,313454.8132
2005-07-15 14:30:00,20.77,20.8,20.73,20.78,219215.90281612368,7.7692,7.7804,7.7542,7.7729,219215.9028
2005-07-15 15:00:00,20.78,20.83,20.78,20.8,302227.1304988036,7.7729,7.7916,7.7729,7.7804,302227.1305
2005-07-15 15:30:00,20.8,20.83,20.77,20.79,295600.95711393334,7.7804,7.7916,7.7692,7.7766,295600.9571
2005-07-18 09:30:00,20.78,20.87,20.69,20.71,360022.08724461624,7.7729,7.8066,7.7392,7.7467,360022.0872
2005-07-18 10:00:00,20.72,20.73,20.67,20.68,93318.60850358916,7.7505,7.7542,7.7318,7.7355,93318.6085
2005-07-18 10:30:00,20.68,20.71,20.61,20.61,175225.4739554574,7.7355,7.7467,7.7093,7.7093,175225.474
2005-07-18 11:00:00,20.61,20.65,20.6,20.61,149272.9615313823,7.7093,7.7243,7.7056,7.7093,149272.9615
2005-07-18 11:30:00,20.61,20.63,20.59,20.62,143014.90889011594,7.7093,7.7168,7.7018,7.713,143014.9089
2005-07-18 12:00:00,20.62,20.64,20.61,20.64,121479.84538928769,7.713,7.7205,7.7093,7.7205,121479.8454
2005-07-18 12:30:00,20.63,20.65,20.59,20.61,73624.14872078042,7.7168,7.7243,7.7018,7.7093,73624.1487
2005-07-18 13:00:00,20.61,20.61,20.58,20.58,86324.31437511503,7.7093,7.7093,7.6981,7.6981,86324.3144
2005-07-18 13:30:00,20.59,20.63,20.59,20.61,183140.06994294128,7.7018,7.7168,7.7018,7.7093,183140.0699
2005-07-18 14:00:00,20.61,20.65,20.61,20.63,122584.2076200994,7.7093,7.7243,7.7093,7.7168,122584.2076
2005-07-18 14:30:00,20.63,20.66,20.62,20.65,164181.8516473403,7.7168,7.728,7.713,7.7243,164181.8516
2005-07-18 15:00:00,20.64,20.68,20.63,20.67,315295.4168967421,7.7205,7.7355,7.7168,7.7318,315295.4169
2005-07-18 15:30:00,20.67,20.71,20.67,20.68,254923.61494570217,7.7318,7.7467,7.7318,7.7355,254923.6149
2005-07-19 09:30:00,20.72,20.75,20.56,20.63,154978.83305724277,7.7505,7.7617,7.6906,7.7168,154978.8331
2005-07-19 10:00:00,20.61,20.7,20.59,20.7,106755.0156451316,7.7093,7.743,7.7018,7.743,106755.0156
2005-07-19 10:30:00,20.69,20.71,20.63,20.63,105098.47229891404,7.7392,7.7467,7.7168,7.7168,105098.4723
2005-07-19 11:00:00,20.63,20.65,20.56,20.59,195103.9941100681,7.7168,7.7243,7.6906,7.7018,195103.9941
2005-07-19 11:30:00,20.59,20.61,20.57,20.6,94238.91036259892,7.7018,7.7093,7.6943,7.7056,94238.9104
2005-07-19 12:00:00,20.6,20.61,20.56,20.59,86140.25400331308,7.7056,7.7093,7.6906,7.7018,86140.254
2005-07-19 12:30:00,20.59,20.63,20.57,20.63,67550.15645131603,7.7018,7.7168,7.6943,7.7168,67550.1565
2005-07-19 13:00:00,20.62,20.64,20.6,20.61,117982.69832505062,7.713,7.7205,7.7056,7.7093,117982.6983
2005-07-19 13:30:00,20.62,20.63,20.6,20.61,86324.31437511503,7.713,7.7168,7.7056,7.7093,86324.3144
2005-07-19 14:00:00,20.62,20.63,20.57,20.6,102705.68746548868,7.713,7.7168,7.6943,7.7056,102705.6875
2005-07-19 14:30:00,20.59,20.63,20.57,20.59,113933.3701454077,7.7018,7.7168,7.6943,7.7018,113933.3701
2005-07-19 15:00:00,20.59,20.6,20.57,20.59,163997.79127553836,7.7018,7.7056,7.6943,7.7018,163997.7913
2005-07-19 15:30:00,20.59,20.6,20.58,20.58,210381.00496963004,7.7018,7.7056,7.6981,7.6981,210381.005
2005-07-20 09:30:00,20.5,20.72,20.5,20.71,223817.41211117245,7.6682,7.7505,7.6682,7.7467,223817.4121
2005-07-20 10:00:00,20.72,20.74,20.66,20.72,233940.7325602797,7.7505,7.7579,7.728,7.7505,233940.7326
2005-07-20 10:30:00,20.72,20.74,20.66,20.7,147248.29744156083,7.7505,7.7579,7.728,7.743,147248.2974
2005-07-20 11:00:00,20.71,20.74,20.68,20.71,135100.31290263205,7.7467,7.7579,7.7355,7.7467,135100.3129
2005-07-20 11:30:00,20.71,20.74,20.69,20.74,135100.31290263205,7.7467,7.7579,7.7392,7.7579,135100.3129
2005-07-20 12:00:00,20.74,20.74,20.69,20.72,182219.7680839316,7.7579,7.7579,7.7392,7.7505,182219.7681
2005-07-20 12:30:00,20.72,20.78,20.71,20.75,114669.61163261547,7.7505,7.7729,7.7467,7.7617,114669.6116
2005-07-20 13:00:00,20.75,20.91,20.74,20.88,236149.4570219032,7.7617,7.8215,7.7579,7.8103,236149.457
2005-07-20 13:30:00,20.9,20.96,20.88,20.92,266151.2976256212,7.8178,7.8402,7.8103,7.8253,266151.2976
2005-07-20 14:00:00,20.92,20.96,20.87,20.91,157003.49714706422,7.8253,7.8402,7.8066,7.8215,157003.4971
2005-07-20 14:30:00,20.9,20.92,20.8,20.89,187373.4584943861,7.8178,7.8253,7.7804,7.814,187373.4585
2005-07-20 15:00:00,20.9,20.9,20.81,20.86,209644.76348242225,7.8178,7.8178,7.7841,7.8028,209644.7635
2005-07-20 15:30:00,20.86,20.97,20.85,20.95,366648.26062948647,7.8028,7.844,7.7991,7.8365,366648.2606
2005-07-21 09:30:00,20.73,20.86,20.63,20.78,772685.4408245904,7.7542,7.8028,7.7168,7.7729,772685.4408
2005-07-21 10:00:00,20.78,20.87,20.74,20.81,692435.1187189397,7.7729,7.8066,7.7579,7.7841,692435.1187
2005-07-21 10:30:00,20.81,20.84,20.77,20.81,340695.74820541136,7.7841,7.7953,7.7692,7.7841,340695.7482
2005-07-21 11:00:00,20.81,20.97,20.79,20.96,352659.6723725382,7.7841,7.844,7.7766,7.8402,352659.6724
2005-07-21 11:30:00,20.96,21.43,20.94,21.3,963003.8652678076,7.8402,8.016,7.8327,7.9674,963003.8653
2005-07-21 12:00:00,21.31,21.46,21.22,21.28,580894.5334069574,7.9711,8.0273,7.9375,7.9599,580894.5334
2005-07-21 12:30:00,21.28,21.45,21.27,21.44,372538.1925271489,7.9599,8.0235,7.9562,8.0198,372538.1925
2005-07-21 13:00:00,21.44,21.5,21.33,21.38,311430.1490889011,8.0198,8.0422,7.9786,7.9973,311430.1491
2005-07-21 13:30:00,21.38,21.42,21.3,21.38,360022.08724461624,7.9973,8.0123,7.9674,7.9973,360022.0872
2005-07-21 14:00:00,21.38,21.41,21.34,21.36,500828.2716731088,7.9973,8.0086,7.9824,7.9899,500828.2717
2005-07-21 14:30:00,21.36,21.42,21.3,21.36,349162.5253083011,7.9899,8.0123,7.9674,7.9899,349162.5253
2005-07-21 15:00:00,21.37,21.4,21.31,21.39,883121.6639057611,7.9936,8.0048,7.9711,8.0011,883121.6639
2005-07-21 15:30:00,21.38,21.39,21.23,21.24,1130866.9243511872,7.9973,8.0011,7.9412,7.945,1130866.9244
2005-07-22 09:30:00,21.2,21.21,21.09,21.17,408061.84428492544,7.93,7.9337,7.8889,7.9188,408061.8443
2005-07-22 10:00:00,21.18,21.3,21.18,21.25,300754.647524388,7.9225,7.9674,7.9225,7.9487,300754.6475
2005-07-22 10:30:00,21.23,21.26,21.19,21.25,222160.86876495488,7.9412,7.9524,7.9263,7.9487,222160.8688
2005-07-22 11:00:00,21.26,21.3,21.19,21.22,288606.6629854592,7.9524,7.9674,7.9263,7.9375,288606.663
2005-07-22 11:30:00,21.22,21.25,21.21,21.22,214982.5142646788,7.9375,7.9487,7.9337,7.9375,214982.5143
2005-07-22 12:00:00,21.22,21.26,21.22,21.22,300938.70789618994,7.9375,7.9524,7.9375,7.9375,300938.7079
2005-07-22 12:30:00,21.2,21.2,21.15,21.18,197496.77894349347,7.93,7.93,7.9113,7.9225,197496.7789
2005-07-22 13:00:00,21.2,21.22,21.16,21.17,126817.59617154424,7.93,7.9375,7.915,7.9188,126817.5962
2005-07-22 13:30:00,21.16,21.19,21.14,21.16,268912.2032026505,7.915,7.9263,7.9076,7.915,268912.2032
2005-07-22 14:00:00,21.17,21.18,21.12,21.12,231916.0684704583,7.9188,7.9225,7.9001,7.9001,231916.0685
2005-07-22 14:30:00,21.12,21.21,21.09,21.16,310325.78685808944,7.9001,7.9337,7.8889,7.915,310325.7869
2005-07-22 15:00:00,21.16,21.18,21.13,21.15,249953.9849070495,7.915,7.9225,7.9038,7.9113,249953.9849
2005-07-22 15:30:00,21.15,21.18,21.13,21.13,458494.38615866,7.9113,7.9225,7.9038,7.9038,458494.3862
2005-07-25 09:30:00,21.11,21.24,21.06,21.19,400515.36904104543,7.8963,7.945,7.8776,7.9263,400515.369
2005-07-25 10:00:00,21.19,21.19,21.09,21.17,310509.8472298914,7.9263,7.9263,7.8889,7.9188,310509.8472
2005-07-25 10:30:00,21.18,21.28,21.13,21.26,228971.1025216271,7.9225,7.9599,7.9038,7.9524,228971.1025
2005-07-25 11:00:00,21.27,21.27,21.17,21.18,89269.28032394625,7.9562,7.9562,7.9188,7.9225,89269.2803
2005-07-25 11:30:00,21.17,21.23,21.13,21.19,407693.7235413215,7.9188,7.9412,7.9038,7.9263,407693.7235
2005-07-25 12:00:00,21.18,21.19,21.11,21.12,109699.98159396282,7.9225,7.9263,7.8963,7.9001,109699.9816
2005-07-25 12:30:00,21.11,21.17,21.1,21.13,99024.48002944964,7.8963,7.9188,7.8926,7.9038,99024.48
2005-07-25 13:00:00,21.13,21.19,21.13,21.17,135836.55438983985,7.9038,7.9263,7.9038,7.9188,135836.5544
2005-07-25 13:30:00,21.17,21.19,21.17,21.18,123688.5698509111,7.9188,7.9263,7.9188,7.9225,123688.5699
2005-07-25 14:00:00,21.18,21.19,21.16,21.18,161236.8856985091,7.9225,7.9263,7.915,7.9225,161236.8857
2005-07-25 14:30:00,21.18,21.18,21.09,21.12,284189.2140622124,7.9225,7.9225,7.8889,7.9001,284189.2141
2005-07-25 15:00:00,21.12,21.12,21.04,21.07,278115.221792748,7.9001,7.9001,7.8702,7.8814,278115.2218
2005-07-25 15:30:00,21.07,21.1,21.05,21.06,325234.67697404744,7.8814,7.8926,7.8739,7.8776,325234.677
2005-07-26 09:30:00,21.09,21.17,21.06,21.17,291919.74967789435,7.8889,7.9188,7.8776,7.9188,291919.7497
2005-07-26 10:00:00,21.17,21.19,21.12,21.18,309773.6057426836,7.9188,7.9263,7.9001,7.9225,309773.6057
2005-07-26 10:30:00,21.19,21.26,21.18,21.18,318792.5639609792,7.9263,7.9524,7.9225,7.9225,318792.564
2005-07-26 11:00:00,21.18,21.19,21.12,21.17,235597.2759064973,7.9225,7.9263,7.9001,7.9188,235597.2759
2005-07-26 11:30:00,21.16,21.19,21.15,21.18,243143.7511503773,7.915,7.9263,7.9113,7.9225,243143.7512
2005-07-26 12:00:00,21.19,21.19,21.15,21.17,252714.8904840788,7.9263,7.9263,7.9113,7.9188,252714.8905
2005-07-26 12:30:00,21.17,21.18,21.14,21.15,99944.78188845942,7.9188,7.9225,7.9076,7.9113,99944.7819
2005-07-26 13:00:00,21.15,21.17,21.13,21.13,92030.18590097551,7.9113,7.9188,7.9038,7.9038,92030.1859
2005-07-26 13:30:00,21.13,21.18,21.1,21.18,290631.32707528066,7.9038,7.9225,7.8926,7.9225,290631.3271
2005-07-26 14:00:00,21.17,21.17,21.04,21.1,260261.3657279588,7.9188,7.9188,7.8702,7.8926,260261.3657
2005-07-26 14:30:00,21.1,21.15,21.07,21.07,361310.5098472298,7.8926,7.9113,7.8814,7.8814,361310.5098
2005-07-26 15:00:00,21.07,21.08,21.05,21.05,459782.8087612737,7.8814,7.8851,7.8739,7.8739,459782.8088
2005-07-26 15:30:00,21.05,21.08,21.01,21.04,819988.9563776918,7.8739,7.8851,7.8589,7.8702,819988.9564
2005-07-27 09:30:00,21.08,21.12,21.03,21.08,301490.8890115958,7.8851,7.9001,7.8664,7.8851,301490.889
2005-07-27 10:00:00,21.07,21.09,21.05,21.07,449843.5486839683,7.8814,7.8889,7.8739,7.8814,449843.5487
2005-07-27 10:30:00,21.07,21.11,21.04,21.11,702006.2580526412,7.8814,7.8963,7.8702,7.8963,702006.2581
2005-07-27 11:00:00,21.11,21.14,21.05,21.11,419657.6477084484,7.8963,7.9076,7.8739,7.8963,419657.6477
2005-07-27 11:30:00,21.11,21.12,21.1,21.12,213510.0312902632,7.8963,7.9001,7.8926,7.9001,213510.0313
2005-07-27 12:00:00,21.11,21.23,21.11,21.22,579790.1711761458,7.8963,7.9412,7.8963,7.9375,579790.1712
2005-07-27 12:30:00,21.22,21.25,21.2,21.22,170808.02503221054,7.9375,7.9487,7.93,7.9375,170808.025
2005-07-27 13:00:00,21.22,21.23,21.18,21.19,155162.89342904472,7.9375,7.9412,7.9225,7.9263,155162.8934
2005-07-27 13:30:00,21.19,21.19,21.16,21.17,240750.966316952,7.9263,7.9263,7.915,7.9188,240750.9663
2005-07-27 14:00:00,21.17,21.21,21.15,21.2,284557.3348058163,7.9188,7.9337,7.9113,7.93,284557.3348
2005-07-27 14:30:00,21.21,21.28,21.21,21.27,301490.8890115958,7.9337,7.9599,7.9337,7.9562,301490.889
2005-07-27 15:00:00,21.27,21.27,21.25,21.27,243695.9322657832,7.9562,7.9562,7.9487,7.9562,243695.9323
2005-07-27 15:30:00,21.27,21.28,21.23,21.25,424443.2173752991,7.9562,7.9599,7.9412,7.9487,424443.2174
2005-07-28 09:30:00,21.24,21.4,21.19,21.34,169703.66280139884,7.945,8.0048,7.9263,7.9824,169703.6628
2005-07-28 10:00:00,21.34,21.35,21.24,21.26,124240.75096631696,7.9824,7.9861,7.945,7.9524,124240.751
2005-07-28 10:30:00,21.26,21.3,21.22,21.25,157555.6782624701,7.9524,7.9674,7.9375,7.9487,157555.6783
2005-07-28 11:00:00,21.25,21.29,21.22,21.26,157003.49714706422,7.9487,7.9637,7.9375,7.9524,157003.4971
2005-07-28 11:30:00,21.25,21.42,21.25,21.41,229339.22326523092,7.9487,8.0123,7.9487,8.0086,229339.2233
2005-07-28 12:00:00,21.42,21.49,21.38,21.48,227498.61954721148,8.0123,8.0385,7.9973,8.0347,227498.6195
2005-07-28 12:30:00,21.49,21.59,21.49,21.52,212589.72943125345,8.0385,8.0759,8.0385,8.0497,212589.7294
2005-07-28 13:00:00,21.52,21.52,21.45,21.47,230995.7666114485,8.0497,8.0497,8.0235,8.031,230995.7666
2005-07-28 13:30:00,21.47,21.53,21.45,21.53,143567.0900055218,8.031,8.0534,8.0235,8.0534,143567.09
2005-07-28 14:00:00,21.52,21.57,21.51,21.56,171728.32689122032,8.0497,8.0684,8.046,8.0647,171728.3269
2005-07-28 14:30:00,21.56,21.64,21.56,21.61,272777.4710104914,8.0647,8.0946,8.0647,8.0834,272777.471
2005-07-28 15:00:00,21.61,21.63,21.56,21.59,213141.9105466593,8.0834,8.0908,8.0647,8.0759,213141.9105
2005-07-28 15:30:00,21.59,21.67,21.59,21.64,508742.8676605927,8.0759,8.1058,8.0759,8.0946,508742.8677
2005-07-29 09:30:00,21.63,21.63,21.55,21.55,122400.14724829743,8.0908,8.0908,8.0609,8.0609,122400.1472
2005-07-29 10:00:00,21.55,21.59,21.45,21.45,91478.00478556966,8.0609,8.0759,8.0235,8.0235,91478.0048
2005-07-29 10:30:00,21.45,21.53,21.44,21.51,117798.63795324866,8.0235,8.0534,8.0198,8.046,117798.638
2005-07-29 11:00:00,21.52,21.52,21.45,21.46,79145.95987483894,8.0497,8.0497,8.0235,8.0273,79145.9599
2005-07-29 11:30:00,21.46,21.48,21.44,21.46,101049.14411927112,8.0273,8.0347,8.0198,8.0273,101049.1441
2005-07-29 12:00:00,21.45,21.51,21.44,21.48,80434.3824774526,8.0235,8.046,8.0198,8.0347,80434.3825
2005-07-29 12:30:00,21.49,21.55,21.45,21.5,69022.63942573164,8.0385,8.0609,8.0235,8.0422,69022.6394
2005-07-29 13:00:00,21.5,21.5,21.45,21.47,56690.594515000914,8.0422,8.0422,8.0235,8.031,56690.5945
2005-07-29 13:30:00,21.47,21.47,21.4,21.45,80250.32210565064,8.031,8.031,8.0048,8.0235,80250.3221
2005-07-29 14:00:00,21.46,21.47,21.43,21.47,66077.67347690043,8.0273,8.031,8.016,8.031,66077.6735
2005-07-29 14:30:00,21.47,21.47,21.42,21.43,99208.5404012516,8.031,8.031,8.0123,8.016,99208.5404
2005-07-29 15:00:00,21.43,21.44,21.34,21.37,255843.91680471195,8.016,8.0198,7.9824,7.9936,255843.9168
2005-07-29 15:30:00,21.37,21.41,21.35,21.35,287686.3611264495,7.9936,8.0086,7.9861,7.9861,287686.3611
2005-08-01 09:30:00,21.34,21.4,21.29,21.34,133443.7695564145,7.9824,8.0048,7.9637,7.9824,133443.7696
2005-08-01 10:00:00,21.34,21.42,21.32,21.42,143751.15037732376,7.9824,8.0123,7.9749,8.0123,143751.1504
2005-08-01 10:30:00,21.42,21.42,21.32,21.34,103810.04969630038,8.0123,8.0123,7.9749,7.9824,103810.0497
2005-08-01 11:00:00,21.33,21.36,21.28,21.32,171176.14577581445,7.9786,7.9899,7.9599,7.9749,171176.1458
2005-08-01 11:30:00,21.34,21.36,21.29,21.3,97920.11779863796,7.9824,7.9899,7.9637,7.9674,97920.1178
2005-08-01 12:00:00,21.3,21.4,21.3,21.36,125529.1735689306,7.9674,8.0048,7.9674,7.9899,125529.1736
2005-08-01 12:30:00,21.36,21.4,21.35,21.36,98656.35928584576,7.9899,8.0048,7.9861,7.9899,98656.3593
2005-08-01 13:00:00,21.36,21.38,21.32,21.33,143567.0900055218,7.9899,7.9973,7.9749,7.9786,143567.09
2005-08-01 13:30:00,21.34,21.36,21.33,21.35,97736.057426836,7.9824,7.9899,7.9786,7.9861,97736.0574
2005-08-01 14:00:00,21.35,21.42,21.35,21.37,126449.47542794036,7.9861,8.0123,7.9861,7.9936,126449.4754
2005-08-01 14:30:00,21.37,21.39,21.35,21.37,138781.52033867108,7.9936,8.0011,7.9861,7.9936,138781.5203
2005-08-01 15:00:00,21.36,21.4,21.35,21.36,151297.62562120374,7.9899,8.0048,7.9861,7.9899,151297.6256
2005-08-01 15:30:00,21.36,21.39,21.31,21.31,360206.14761641814,7.9899,8.0011,7.9711,7.9711,360206.1476
2005-08-02 09:30:00,21.4,21.46,21.34,21.35,209276.6427388183,8.0048,8.0273,7.9824,7.9861,209276.6427
2005-08-02 10:00:00,21.35,21.46,21.35,21.44,166574.63648076568,7.9861,8.0273,7.9861,8.0198,166574.6365
2005-08-02 10:30:00,21.44,21.51,21.44,21.47,262101.96944597823,8.0198,8.046,8.0198,8.031,262101.9694
2005-08-02 11:00:00,21.47,21.5,21.43,21.45,172280.50800662616,8.031,8.0422,8.016,8.0235,172280.508
2005-08-02 11:30:00,21.45,21.49,21.44,21.46,145775.81446714522,8.0235,8.0385,8.0198,8.0273,145775.8145
2005-08-02 12:00:00,21.45,21.51,21.45,21.5,84483.71065709552,8.0235,8.046,8.0235,8.0422,84483.7107
2005-08-02 12:30:00,21.5,21.51,21.47,21.48,110068.10233756671,8.0422,8.046,8.031,8.0347,110068.1023
2005-08-02 13:00:00,21.48,21.5,21.46,21.5,125897.2943125345,8.0347,8.0422,8.0273,8.0422,125897.2943
2005-08-02 13:30:00,21.49,21.5,21.46,21.48,119639.24167126816,8.0385,8.0422,8.0273,8.0347,119639.2417
2005-08-02 14:00:00,21.47,21.5,21.46,21.47,116510.215350635,8.031,8.0422,8.0273,8.031,116510.2154
2005-08-02 14:30:00,21.46,21.51,21.46,21.48,114485.55126081356,8.0273,8.046,8.0273,8.0347,114485.5513
2005-08-02 15:00:00,21.48,21.51,21.46,21.51,195656.175225474,8.0347,8.046,8.0273,8.046,195656.1752
2005-08-02 15:30:00,21.51,21.53,21.49,21.51,240935.0266887539,8.046,8.0534,8.0385,8.046,240935.0267
2005-08-03 09:30:00,21.41,21.5,21.38,21.4,186453.1566353764,8.0086,8.0422,7.9973,8.0048,186453.1566
2005-08-03 10:00:00,21.4,21.44,21.38,21.44,216270.93686729245,8.0048,8.0198,7.9973,8.0198,216270.9369
2005-08-03 10:30:00,21.45,21.48,21.42,21.44,195840.2355972759,8.0235,8.0347,8.0123,8.0198,195840.2356
2005-08-03 11:00:00,21.44,21.55,21.43,21.54,142462.7277747101,8.0198,8.0609,8.016,8.0572,142462.7278
2005-08-03 11:30:00,21.55,21.55,21.5,21.53,64421.13013068286,8.0609,8.0609,8.0422,8.0534,64421.1301
2005-08-03 12:00:00,21.52,21.58,21.52,21.58,84667.77102889748,8.0497,8.0721,8.0497,8.0721,84667.771
2005-08-03 12:30:00,21.58,21.63,21.57,21.58,240382.84557334805,8.0721,8.0908,8.0684,8.0721,240382.8456
2005-08-03 13:00:00,21.57,21.58,21.52,21.54,151849.8067366096,8.0684,8.0721,8.0497,8.0572,151849.8067
2005-08-03 13:30:00,21.54,21.54,21.53,21.53,107675.31750414136,8.0572,8.0572,8.0534,8.0534,107675.3175
2005-08-03 14:00:00,21.53,21.53,21.5,21.51,233204.491073072,8.0534,8.0534,8.0422,8.046,233204.4911
2005-08-03 14:30:00,21.51,21.51,21.46,21.48,211485.3672004417,8.046,8.046,8.0273,8.0347,211485.3672
2005-08-03 15:00:00,21.48,21.54,21.47,21.51,379716.54702742497,8.0347,8.0572,8.031,8.046,379716.547
2005-08-03 15:30:00,21.51,21.53,21.5,21.51,244984.35486839683,8.046,8.0534,8.0422,8.046,244984.3549
2005-08-04 09:30:00,21.54,21.62,21.51,21.51,196208.3563408798,8.0572,8.0871,8.046,8.046,196208.3563
2005-08-04 10:00:00,21.51,21.55,21.5,21.54,125345.11319712864,8.046,8.0609,8.0422,8.0572,125345.1132
2005-08-04 10:30:00,21.54,21.54,21.49,21.51,66997.97533591017,8.0572,8.0572,8.0385,8.046,66997.9753
2005-08-04 11:00:00,21.51,21.56,21.48,21.56,237621.9399963188,8.046,8.0647,8.0347,8.0647,237621.94
2005-08-04 11:30:00,21.56,21.57,21.52,21.55,229523.28363703293,8.0647,8.0684,8.0497,8.0609,229523.2836
2005-08-04 12:00:00,21.55,21.56,21.54,21.54,84483.71065709552,8.0609,8.0647,8.0572,8.0572,84483.7107
2005-08-04 12:30:00,21.54,21.57,21.54,21.56,131603.16583839498,8.0572,8.0684,8.0572,8.0647,131603.1658
2005-08-04 13:00:00,21.56,21.61,21.56,21.6,206699.79753359105,8.0647,8.0834,8.0647,8.0796,206699.7975
2005-08-04 13:30:00,21.6,21.6,21.56,21.57,155531.01417264863,8.0796,8.0796,8.0647,8.0684,155531.0142
2005-08-04 14:00:00,21.58,21.59,21.55,21.56,84299.65028529357,8.0721,8.0759,8.0609,8.0647,84299.6503
2005-08-04 14:30:00,21.56,21.58,21.55,21.56,111724.64568378429,8.0647,8.0721,8.0609,8.0647,111724.6457
2005-08-04 15:00:00,21.56,21.6,21.55,21.59,150745.4445057979,8.0647,8.0796,8.0609,8.0759,150745.4445
2005-08-04 15:30:00,21.6,21.6,21.57,21.59,293576.2930241119,8.0796,8.0796,8.0684,8.0759,293576.293
2005-08-05 09:30:00,21.55,21.55,21.43,21.44,206515.73716178903,8.0609,8.0609,8.016,8.0198,206515.7372
2005-08-05 10:00:00,21.43,21.5,21.41,21.46,175409.53432725937,8.016,8.0422,8.0086,8.0273,175409.5343
2005-08-05 10:30:00,21.45,21.48,21.43,21.46,119271.12092766426,8.0235,8.0347,8.016,8.0273,119271.1209
2005-08-05 11:00:00,21.46,21.46,21.38,21.41,154242.59157003497,8.0273,8.0273,7.9973,8.0086,154242.5916
2005-08-05 11:30:00,21.42,21.43,21.39,21.42,144671.4522363335,8.0123,8.016,8.0011,8.0123,144671.4522
2005-08-05 12:00:00,21.42,21.42,21.38,21.38,104362.23081170623,8.0123,8.0123,7.9973,7.9973,104362.2308
2005-08-05 12:30:00,21.39,21.39,21.36,21.37,59267.43972022824,8.0011,8.0011,7.9899,7.9936,59267.4397
2005-08-05 13:00:00,21.36,21.42,21.36,21.4,152586.0482238174,7.9899,8.0123,7.9899,8.0048,152586.0482
2005-08-05 13:30:00,21.4,21.42,21.39,21.42,163261.54978833057,8.0048,8.0123,8.0011,8.0123,163261.5498
2005-08-05 14:00:00,21.42,21.42,21.41,21.41,132155.34695380085,8.0123,8.0123,8.0086,8.0086,132155.347
2005-08-05 14:30:00,21.41,21.43,21.4,21.4,129394.44137677156,8.0086,8.016,8.0048,8.0048,129394.4414
2005-08-05 15:00:00,21.4,21.41,21.37,21.38,120559.54353027792,8.0048,8.0086,7.9936,7.9973,120559.5435
2005-08-05 15:30:00,21.38,21.41,21.36,21.38,289526.964844469,7.9973,8.0086,7.9899,7.9973,289526.9648
2005-08-08 09:30:00,21.37,21.44,21.32,21.39,324130.31474323577,7.9936,8.0198,7.9749,8.0011,324130.3147
2005-08-08 10:00:00,21.38,21.4,21.27,21.28,74728.51095159212,7.9973,8.0048,7.9562,7.9599,74728.511
2005-08-08 10:30:00,21.28,21.32,21.25,21.25,80986.56359285845,7.9599,7.9749,7.9487,7.9487,80986.5636
2005-08-08 11:00:00,21.26,21.35,21.24,21.35,98472.2989140438,7.9524,7.9861,7.945,7.9861,98472.2989
2005-08-08 11:30:00,21.35,21.35,21.29,21.31,77121.29578501749,7.9861,7.9861,7.9637,7.9711,77121.2958
2005-08-08 12:00:00,21.31,21.33,21.29,21.29,52457.20596355604,7.9711,7.9786,7.9637,7.9637,52457.206
2005-08-08 12:30:00,21.29,21.34,21.28,21.34,72151.6657463648,7.9637,7.9824,7.9599,7.9824,72151.6657
2005-08-08 13:00:00,21.34,21.36,21.31,21.32,138229.3392232652,7.9824,7.9899,7.9711,7.9749,138229.3392
2005-08-08 13:30:00,21.32,21.4,21.32,21.38,152033.86710841156,7.9749,8.0048,7.9749,7.9973,152033.8671
2005-08-08 14:00:00,21.38,21.38,21.34,21.36,91662.06515737162,7.9973,7.9973,7.9824,7.9899,91662.0652
2005-08-08 14:30:00,21.36,21.37,21.34,21.35,646972.2068838578,7.9899,7.9936,7.9824,7.9861,646972.2069
2005-08-08 15:00:00,21.34,21.35,21.34,21.35,236517.57776550707,7.9824,7.9861,7.9824,7.9861,236517.5778
2005-08-08 15:30:00,21.35,21.38,21.34,21.36,571691.5148168599,7.9861,7.9973,7.9824,7.9899,571691.5148
2005-08-09 09:30:00,21.43,21.45,21.36,21.45,144119.27112092765,8.016,8.0235,7.9899,8.0235,144119.2711
2005-08-09 10:00:00,21.45,21.47,21.42,21.44,98288.23854224184,8.0235,8.031,8.0123,8.0198,98288.2385
2005-08-09 10:30:00,21.43,21.44,21.41,21.42,120007.36241487208,8.016,8.0198,8.0086,8.0123,120007.3624
2005-08-09 11:00:00,21.41,21.43,21.38,21.43,231732.0080986564,8.0086,8.016,7.9973,8.016,231732.0081
2005-08-09 11:30:00,21.43,21.44,21.4,21.44,249769.9245352476,8.016,8.0198,8.0048,8.0198,249769.9245
2005-08-09 12:00:00,21.43,21.44,21.42,21.43,108411.55899134916,8.016,8.0198,8.0123,8.016,108411.559
2005-08-09 12:30:00,21.43,21.45,21.41,21.42,162893.42904472665,8.016,8.0235,8.0086,8.0123,162893.429
2005-08-09 13:00:00,21.43,21.44,21.42,21.43,122584.2076200994,8.016,8.0198,8.0123,8.016,122584.2076
2005-08-09 13:30:00,21.42,21.46,21.41,21.45,212773.78980305532,8.0123,8.0273,8.0086,8.0235,212773.7898
2005-08-09 14:00:00,21.45,21.51,21.45,21.5,211117.24645683783,8.0235,8.046,8.0235,8.0422,211117.2465
2005-08-09 14:30:00,21.5,21.52,21.42,21.45,239830.66445794216,8.0422,8.0497,8.0123,8.0235,239830.6645
2005-08-09 15:00:00,21.45,21.47,21.44,21.46,250874.2867660593,8.0235,8.031,8.0198,8.0273,250874.2868
2005-08-09 15:30:00,21.46,21.51,21.45,21.5,359838.0268728143,8.0273,8.046,8.0235,8.0422,359838.0269
2005-08-10 09:30:00,21.54,21.6,21.49,21.6,236517.57776550707,8.0572,8.0796,8.0385,8.0796,236517.5778
2005-08-10 10:00:00,21.6,21.65,21.6,21.65,149457.02190318424,8.0796,8.0983,8.0796,8.0983,149457.0219
2005-08-10 10:30:00,21.65,21.73,21.64,21.72,596355.6046383213,8.0983,8.1283,8.0946,8.1245,596355.6046
2005-08-10 11:00:00,21.72,21.79,21.67,21.78,388735.50524572056,8.1245,8.1507,8.1058,8.147,388735.5052
2005-08-10 11:30:00,21.78,21.79,21.66,21.67,205963.5560463832,8.147,8.1507,8.1021,8.1058,205963.556
2005-08-10 12:00:00,21.68,21.68,21.64,21.65,150929.50487759986,8.1095,8.1095,8.0946,8.0983,150929.5049
2005-08-10 12:30:00,21.64,21.64,21.54,21.59,139885.88256948278,8.0946,8.0946,8.0572,8.0759,139885.8826
2005-08-10 13:00:00,21.59,21.6,21.54,21.6,136388.7355052457,8.0759,8.0796,8.0572,8.0796,136388.7355
2005-08-10 13:30:00,21.6,21.65,21.55,21.55,81906.8654518682,8.0796,8.0983,8.0609,8.0609,81906.8655
2005-08-10 14:00:00,21.55,21.56,21.51,21.53,147616.41818516472,8.0609,8.0647,8.046,8.0534,147616.4182
2005-08-10 14:30:00,21.52,21.57,21.52,21.53,143751.15037732376,8.0497,8.0684,8.0497,8.0534,143751.1504
2005-08-10 15:00:00,21.53,21.53,21.43,21.45,184796.6132891588,8.0534,8.0534,8.016,8.0235,184796.6133
2005-08-10 15:30:00,21.45,21.57,21.43,21.57,729983.4345665377,8.0235,8.0684,8.016,8.0684,729983.4346
2005-08-11 09:30:00,21.6,21.68,21.51,21.55,340695.74820541136,8.0796,8.1095,8.046,8.0609,340695.7482
2005-08-11 10:00:00,21.53,21.65,21.51,21.65,301306.82863979385,8.0534,8.0983,8.046,8.0983,301306.8286
2005-08-11 10:30:00,21.65,21.67,21.62,21.67,307933.0020246641,8.0983,8.1058,8.0871,8.1058,307933.002
2005-08-11 11:00:00,21.67,21.78,21.67,21.74,605558.6232284189,8.1058,8.147,8.1058,8.132,605558.6232
2005-08-11 11:30:00,21.74,21.78,21.73,21.76,138965.58071047303,8.132,8.147,8.1283,8.1395,138965.5807
2005-08-11 12:00:00,21.76,21.76,21.67,21.69,328547.7636664826,8.1395,8.1395,8.1058,8.1133,328547.7637
2005-08-11 12:30:00,21.69,21.77,21.69,21.76,234676.9740474876,8.1133,8.1432,8.1133,8.1395,234676.974
2005-08-11 13:00:00,21.77,21.82,21.76,21.82,150193.26339039204,8.1432,8.1619,8.1395,8.1619,150193.2634
2005-08-11 13:30:00,21.81,21.81,21.78,21.79,270936.8672924719,8.1582,8.1582,8.147,8.1507,270936.8673
2005-08-11 14:00:00,21.79,21.81,21.76,21.8,250138.04527885144,8.1507,8.1582,8.1395,8.1544,250138.0453
2005-08-11 14:30:00,21.8,21.83,21.8,21.83,381741.2111172464,8.1544,8.1657,8.1544,8.1657,381741.2111
2005-08-11 15:00:00,21.82,21.92,21.8,21.91,498251.4264678814,8.1619,8.1993,8.1544,8.1956,498251.4265
2005-08-11 15:30:00,21.91,22.0,21.91,22.0,1061844.2849254557,8.1956,8.2292,8.1956,8.2292,1061844.2849
2005-08-12 09:30:00,21.93,22.01,21.87,21.96,228050.8006626173,8.2031,8.233,8.1806,8.2143,228050.8007
2005-08-12 10:00:00,21.99,21.99,21.91,21.94,162893.42904472665,8.2255,8.2255,8.1956,8.2068,162893.429
2005-08-12 10:30:00,21.94,21.95,21.89,21.92,244800.29449659487,8.2068,8.2105,8.1881,8.1993,244800.2945
2005-08-12 11:00:00,21.92,21.94,21.89,21.9,156819.43677526226,8.1993,8.2068,8.1881,8.1918,156819.4368
2005-08-12 11:30:00,21.89,21.89,21.81,21.81,150929.50487759986,8.1881,8.1881,8.1582,8.1582,150929.5049
2005-08-12 12:00:00,21.82,21.85,21.8,21.85,110252.16270936868,8.1619,8.1731,8.1544,8.1731,110252.1627
2005-08-12 12:30:00,21.85,21.91,21.85,21.89,161236.8856985091,8.1731,8.1956,8.1731,8.1881,161236.8857
2005-08-12 13:00:00,21.89,21.89,21.84,21.86,103625.98932449844,8.1881,8.1881,8.1694,8.1769,103625.9893
2005-08-12 13:30:00,21.86,21.86,21.8,21.82,98288.23854224184,8.1769,8.1769,8.1544,8.1619,98288.2385
2005-08-12 14:00:00,21.83,21.92,21.83,21.91,142278.66740290815,8.1657,8.1993,8.1657,8.1956,142278.6674
2005-08-12 14:30:00,21.9,21.94,21.9,21.91,116326.15497883304,8.1918,8.2068,8.1918,8.1956,116326.155
2005-08-12 15:00:00,21.91,21.95,21.81,21.95,253083.01122768267,8.1956,8.2105,8.1582,8.2105,253083.0112
2005-08-12 15:30:00,21.95,21.98,21.89,21.89,223817.41211117245,8.2105,8.2218,8.1881,8.1881,223817.4121
2005-08-15 09:30:00,21.74,21.91,21.73,21.85,457574.0842996503,8.132,8.1956,8.1283,8.1731,457574.0843
2005-08-15 10:00:00,21.87,21.87,21.76,21.79,208172.2805080066,8.1806,8.1806,8.1395,8.1507,208172.2805
2005-08-15 10:30:00,21.79,21.79,21.71,21.74,329836.1862690963,8.1507,8.1507,8.1208,8.132,329836.1863
2005-08-15 11:00:00,21.73,21.76,21.68,21.69,217191.23872630225,8.1283,8.1395,8.1095,8.1133,217191.2387
2005-08-15 11:30:00,21.69,21.72,21.68,21.68,142094.6070311062,8.1133,8.1245,8.1095,8.1095,142094.607
2005-08-15 12:00:00,21.68,21.7,21.66,21.69,381741.2111172464,8.1095,8.117,8.1021,8.1133,381741.2111
2005-08-15 12:30:00,21.69,21.72,21.66,21.67,401619.7312718572,8.1133,8.1245,8.1021,8.1058,401619.7313
2005-08-15 13:00:00,21.67,21.69,21.64,21.66,279035.52365175774,8.1058,8.1133,8.0946,8.1021,279035.5237
2005-08-15 13:30:00,21.66,21.67,21.64,21.66,152401.98785201545,8.1021,8.1058,8.0946,8.1021,152401.9879
2005-08-15 14:00:00,21.66,21.66,21.65,21.65,181851.6473403276,8.1021,8.1021,8.0983,8.0983,181851.6473
2005-08-15 14:30:00,21.66,21.66,21.6,21.61,556230.443585496,8.1021,8.1021,8.0796,8.0834,556230.4436
2005-08-15 15:00:00,21.61,21.65,21.59,21.63,301490.8890115958,8.0834,8.0983,8.0759,8.0908,301490.889
2005-08-15 15:30:00,21.63,21.67,21.63,21.66,469353.9480949752,8.0908,8.1058,8.0908,8.1021,469353.9481
2005-08-16 09:30:00,21.76,21.79,21.7,21.79,378244.0640530094,8.1395,8.1507,8.117,8.1507,378244.0641
2005-08-16 10:00:00,21.79,21.84,21.76,21.81,358917.7250138045,8.1507,8.1694,8.1395,8.1582,358917.725
2005-08-16 10:30:00,21.81,21.82,21.76,21.79,159580.34235229154,8.1582,8.1619,8.1395,8.1507,159580.3424
2005-08-16 11:00:00,21.79,21.83,21.78,21.83,217559.3594699061,8.1507,8.1657,8.147,8.1657,217559.3595
2005-08-16 11:30:00,21.83,21.87,21.81,21.85,352291.5516289343,8.1657,8.1806,8.1582,8.1731,352291.5516
2005-08-16 12:00:00,21.85,21.85,21.81,21.85,183876.31143014907,8.1731,8.1731,8.1582,8.1731,183876.3114
2005-08-16 12:30:00,21.85,21.86,21.81,21.82,175961.71544266518,8.1731,8.1769,8.1582,8.1619,175961.7154
2005-08-16 13:00:00,21.81,21.86,21.81,21.81,91109.88404196576,8.1582,8.1769,8.1582,8.1582,91109.884
2005-08-16 13:30:00,21.8,21.82,21.79,21.8,195288.05448187003,8.1544,8.1619,8.1507,8.1544,195288.0545
2005-08-16 14:00:00,21.81,21.82,21.79,21.81,137309.03736425546,8.1582,8.1619,8.1507,8.1582,137309.0374
2005-08-16 14:30:00,21.81,21.83,21.8,21.82,119823.30204307011,8.1582,8.1657,8.1544,8.1619,119823.302
2005-08-16 15:00:00,21.81,21.84,21.74,21.76,239094.4229707344,8.1582,8.1694,8.132,8.1395,239094.423
2005-08-16 15:30:00,21.76,21.84,21.76,21.77,432725.9341063869,8.1395,8.1694,8.1395,8.1432,432725.9341
2005-08-17 09:30:00,21.8,21.86,21.68,21.69,178170.4399042886,8.1544,8.1769,8.1095,8.1133,178170.4399
2005-08-17 10:00:00,21.69,21.69,21.63,21.65,123688.5698509111,8.1133,8.1133,8.0908,8.0983,123688.5699
2005-08-17 10:30:00,21.66,21.69,21.59,21.63,218663.7217007178,8.1021,8.1133,8.0759,8.0908,218663.7217
2005-08-17 11:00:00,21.63,21.69,21.63,21.65,124608.87170992084,8.0908,8.1133,8.0908,8.0983,124608.8717
2005-08-17 11:30:00,21.65,21.66,21.62,21.65,148536.7200441745,8.0983,8.1021,8.0871,8.0983,148536.72
2005-08-17 12:00:00,21.64,21.68,21.62,21.65,101601.32523467696,8.0946,8.1095,8.0871,8.0983,101601.3252
2005-08-17 12:30:00,21.66,21.69,21.65,21.67,87244.61623412478,8.1021,8.1133,8.0983,8.1058,87244.6162
2005-08-17 13:00:00,21.67,21.7,21.66,21.67,88348.97846493649,8.1058,8.117,8.1021,8.1058,88348.9785
2005-08-17 13:30:00,21.67,21.68,21.62,21.62,224553.65359838025,8.1058,8.1095,8.0871,8.0871,224553.6536
2005-08-17 14:00:00,21.62,21.66,21.61,21.65,102705.68746548868,8.0871,8.1021,8.0834,8.0983,102705.6875
2005-08-17 14:30:00,21.64,21.67,21.61,21.62,148536.7200441745,8.0946,8.1058,8.0834,8.0871,148536.72
2005-08-17 15:00:00,21.62,21.67,21.61,21.61,156083.19528805447,8.0871,8.1058,8.0834,8.0834,156083.1953
2005-08-17 15:30:00,21.62,21.66,21.61,21.64,247377.1397018222,8.0871,8.1021,8.0834,8.0946,247377.1397
2005-08-18 09:30:00,21.56,21.65,21.2,21.38,841155.8991349163,8.0647,8.0983,7.93,7.9973,841155.8991
2005-08-18 10:00:00,21.39,21.44,21.35,21.44,219215.90281612368,8.0011,8.0198,7.9861,8.0198,219215.9028
2005-08-18 10:30:00,21.43,21.48,21.4,21.43,284189.2140622124,8.016,8.0347,8.0048,8.016,284189.2141
2005-08-18 11:00:00,21.43,21.47,21.39,21.44,129946.62249217744,8.016,8.031,8.0011,8.0198,129946.6225
2005-08-18 11:30:00,21.44,21.45,21.4,21.41,207988.22013620468,8.0198,8.0235,8.0048,8.0086,207988.2201
2005-08-18 12:00:00,21.41,21.46,21.4,21.45,459046.56727406586,8.0086,8.0273,8.0048,8.0235,459046.5673
2005-08-18 12:30:00,21.45,21.45,21.41,21.44,128474.13951776184,8.0235,8.0235,8.0086,8.0198,128474.1395
2005-08-18 13:00:00,21.44,21.46,21.43,21.46,156267.25565985643,8.0198,8.0273,8.016,8.0273,156267.2557
2005-08-18 13:30:00,21.46,21.49,21.45,21.48,134548.13178722622,8.0273,8.0385,8.0235,8.0347,134548.1318
2005-08-18 14:00:00,21.47,21.49,21.41,21.41,372722.2528989508,8.031,8.0385,8.0086,8.0086,372722.2529
2005-08-18 14:30:00,21.41,21.45,21.38,21.41,219584.0235597276,8.0086,8.0235,7.9973,8.0086,219584.0236
2005-08-18 15:00:00,21.41,21.45,21.41,21.44,155715.07454445056,8.0086,8.0235,8.0086,8.0198,155715.0745
2005-08-18 15:30:00,21.44,21.51,21.44,21.46,210381.00496963004,8.0198,8.046,8.0198,8.0273,210381.005
2005-08-19 09:30:00,21.57,21.57,21.39,21.45,328179.6429228787,8.0684,8.0684,8.0011,8.0235,328179.6429
2005-08-19 10:00:00,21.45,21.54,21.44,21.53,131050.98472298912,8.0235,8.0572,8.0198,8.0534,131050.9847
2005-08-19 10:30:00,21.52,21.53,21.48,21.48,52825.32670715995,8.0497,8.0534,8.0347,8.0347,52825.3267
2005-08-19 11:00:00,21.48,21.53,21.46,21.53,73992.26946438431,8.0347,8.0534,8.0273,8.0534,73992.2695
2005-08-19 11:30:00,21.53,21.57,21.48,21.49,101601.32523467696,8.0534,8.0684,8.0347,8.0385,101601.3252
2005-08-19 12:00:00,21.49,21.51,21.48,21.48,76200.99392600772,8.0385,8.046,8.0347,8.0347,76200.9939
2005-08-19 12:30:00,21.48,21.54,21.47,21.53,119455.18129946622,8.0347,8.0572,8.031,8.0534,119455.1813
2005-08-19 13:00:00,21.53,21.54,21.44,21.49,94975.15184980672,8.0534,8.0572,8.0198,8.0385,94975.1518
2005-08-19 13:30:00,21.49,21.54,21.49,21.53,61844.28492545555,8.0385,8.0572,8.0385,8.0534,61844.2849
2005-08-19 14:00:00,21.53,21.53,21.51,21.51,74544.45057979017,8.0534,8.0534,8.046,8.046,74544.4506
2005-08-19 14:30:00,21.51,21.51,21.47,21.48,120007.36241487208,8.046,8.046,8.031,8.0347,120007.3624
2005-08-19 15:00:00,21.48,21.53,21.48,21.51,127185.71691514816,8.0347,8.0534,8.0347,8.046,127185.7169
2005-08-19 15:30:00,21.51,21.56,21.51,21.53,238174.12111172464,8.046,8.0647,8.046,8.0534,238174.1211
2005-08-22 09:30:00,21.61,21.76,21.57,21.67,254739.5545739002,8.0834,8.1395,8.0684,8.1058,254739.5546
2005-08-22 10:00:00,21.69,21.73,21.69,21.72,284373.27443401434,8.1133,8.1283,8.1133,8.1245,284373.2744
2005-08-22 10:30:00,21.72,21.74,21.7,21.73,165838.3949935579,8.1245,8.132,8.117,8.1283,165838.395
2005-08-22 11:00:00,21.73,21.73,21.67,21.72,168047.1194551813,8.1283,8.1283,8.1058,8.1245,168047.1195
2005-08-22 11:30:00,21.71,21.73,21.69,21.7,203570.77121295783,8.1208,8.1283,8.1133,8.117,203570.7712
2005-08-22 12:00:00,21.69,21.69,21.61,21.65,150377.323762194,8.1133,8.1133,8.0834,8.0983,150377.3238
2005-08-22 12:30:00,21.65,21.66,21.62,21.63,455181.2994662249,8.0983,8.1021,8.0871,8.0908,455181.2995
2005-08-22 13:00:00,21.63,21.63,21.56,21.62,335726.1181667587,8.0908,8.0908,8.0647,8.0871,335726.1182
2005-08-22 13:30:00,21.62,21.67,21.6,21.66,151481.6859930057,8.0871,8.1058,8.0796,8.1021,151481.686
2005-08-22 14:00:00,21.66,21.68,21.65,21.66,224737.7139701822,8.1021,8.1095,8.0983,8.1021,224737.714
2005-08-22 14:30:00,21.67,21.69,21.65,21.65,128106.01877415791,8.1058,8.1133,8.0983,8.0983,128106.0188
2005-08-22 15:00:00,21.66,21.68,21.61,21.65,123872.63022271304,8.1021,8.1095,8.0834,8.0983,123872.6302
2005-08-22 15:30:00,21.65,21.69,21.65,21.67,270752.80692067,8.0983,8.1133,8.0983,8.1058,270752.8069
2005-08-23 09:30:00,21.61,21.62,21.37,21.47,224921.77434198416,8.0834,8.0871,7.9936,8.031,224921.7743
2005-08-23 10:00:00,21.47,21.51,21.46,21.49,289711.02521627094,8.031,8.046,8.0273,8.0385,289711.0252
2005-08-23 10:30:00,21.49,21.51,21.49,21.49,170071.78354500275,8.0385,8.046,8.0385,8.0385,170071.7835
2005-08-23 11:00:00,21.5,21.5,21.48,21.49,207436.0390207988,8.0422,8.0422,8.0347,8.0385,207436.039
2005-08-23 11:30:00,21.48,21.49,21.46,21.47,460519.0502484815,8.0347,8.0385,8.0273,8.031,460519.0502
2005-08-23 12:00:00,21.47,21.47,21.39,21.44,219768.08393152952,8.031,8.031,8.0011,8.0198,219768.0839
2005-08-23 12:30:00,21.45,21.49,21.44,21.48,368672.9247193079,8.0235,8.0385,8.0198,8.0347,368672.9247
2005-08-23 13:00:00,21.48,21.49,21.46,21.48,299098.10417817044,8.0347,8.0385,8.0273,8.0347,299098.1042
2005-08-23 13:30:00,21.48,21.49,21.44,21.46,176882.01730167493,8.0347,8.0385,8.0198,8.0273,176882.0173
2005-08-23 14:00:00,21.45,21.53,21.45,21.49,242039.3889195656,8.0235,8.0534,8.0235,8.0385,242039.3889
2005-08-23 14:30:00,21.49,21.51,21.48,21.51,138965.58071047303,8.0385,8.046,8.0347,8.046,138965.5807
2005-08-23 15:00:00,21.51,21.51,21.47,21.49,321553.46953800844,8.046,8.046,8.031,8.0385,321553.4695
2005-08-23 15:30:00,21.49,21.5,21.47,21.49,419473.5873366464,8.0385,8.0422,8.031,8.0385,419473.5873
2005-08-24 09:30:00,21.51,21.6,21.41,21.43,285293.5762930241,8.046,8.0796,8.0086,8.016,285293.5763
2005-08-24 10:00:00,21.43,21.5,21.41,21.47,233572.61181667587,8.016,8.0422,8.0086,8.031,233572.6118
2005-08-24 10:30:00,21.46,21.56,21.46,21.54,219031.8424443217,8.0273,8.0647,8.0273,8.0572,219031.8424
2005-08-24 11:00:00,21.54,21.56,21.46,21.48,136572.79587704767,8.0572,8.0647,8.0273,8.0347,136572.7959
2005-08-24 11:30:00,21.48,21.48,21.43,21.45,639057.610896374,8.0347,8.0347,8.016,8.0235,639057.6109
2005-08-24 12:00:00,21.44,21.49,21.43,21.48,157555.6782624701,8.0198,8.0385,8.016,8.0347,157555.6783
2005-08-24 12:30:00,21.48,21.48,21.42,21.42,290815.3874470826,8.0347,8.0347,8.0123,8.0123,290815.3874
2005-08-24 13:00:00,21.42,21.42,21.37,21.4,200993.9260077305,8.0123,8.0123,7.9936,8.0048,200993.926
2005-08-24 13:30:00,21.4,21.41,21.37,21.39,142462.7277747101,8.0048,8.0086,7.9936,8.0011,142462.7278
2005-08-24 14:00:00,21.39,21.45,21.37,21.4,471562.67255659855,8.0011,8.0235,7.9936,8.0048,471562.6726
2005-08-24 14:30:00,21.39,21.44,21.38,21.39,328547.7636664826,8.0011,8.0198,7.9973,8.0011,328547.7637
2005-08-24 15:00:00,21.4,21.4,21.28,21.34,345481.3178722621,8.0048,8.0048,7.9599,7.9824,345481.3179
2005-08-24 15:30:00,21.35,21.38,21.32,21.35,731087.7967973495,7.9861,7.9973,7.9749,7.9861,731087.7968
2005-08-25 09:30:00,21.37,21.44,21.31,21.31,218663.7217007178,7.9936,8.0198,7.9711,7.9711,218663.7217
2005-08-25 10:00:00,21.31,21.35,21.28,21.29,392048.5919381557,7.9711,7.9861,7.9599,7.9637,392048.5919
2005-08-25 10:30:00,21.28,21.35,21.28,21.35,216086.8764954905,7.9599,7.9861,7.9599,7.9861,216086.8765
2005-08-25 11:00:00,21.35,21.43,21.34,21.36,148904.84078777838,7.9861,8.016,7.9824,7.9899,148904.8408
2005-08-25 11:30:00,21.36,21.37,21.29,21.33,94422.97073440088,7.9899,7.9936,7.9637,7.9786,94422.9707
2005-08-25 12:00:00,21.33,21.35,21.31,21.32,64973.31124608871,7.9786,7.9861,7.9711,7.9749,64973.3112
2005-08-25 12:30:00,21.32,21.35,21.31,21.34,93134.54813178722,7.9749,7.9861,7.9711,7.9824,93134.5481
2005-08-25 13:00:00,21.34,21.35,21.3,21.33,62396.4660408614,7.9824,7.9861,7.9674,7.9786,62396.466
2005-08-25 13:30:00,21.33,21.35,21.31,21.33,66445.79422050432,7.9786,7.9861,7.9711,7.9786,66445.7942
2005-08-25 14:00:00,21.32,21.35,21.3,21.34,98472.2989140438,7.9749,7.9861,7.9674,7.9824,98472.2989
2005-08-25 14:30:00,21.34,21.35,21.32,21.34,111724.64568378429,7.9824,7.9861,7.9749,7.9824,111724.6457
2005-08-25 15:00:00,21.34,21.35,21.27,21.28,207988.22013620468,7.9824,7.9861,7.9562,7.9599,207988.2201
2005-08-25 15:30:00,21.28,21.31,21.27,21.27,526596.7237253819,7.9599,7.9711,7.9562,7.9562,526596.7237
2005-08-26 09:30:00,21.28,21.28,20.57,21.21,212221.6086876496,7.9599,7.9599,7.6943,7.9337,212221.6087
2005-08-26 10:00:00,21.2,21.23,21.08,21.21,202834.52972575004,7.93,7.9412,7.8851,7.9337,202834.5297
2005-08-26 10:30:00,21.21,21.21,21.12,21.16,358549.6042702006,7.9337,7.9337,7.9001,7.915,358549.6043
2005-08-26 11:00:00,21.17,21.17,21.08,21.09,97551.99705503404,7.9188,7.9188,7.8851,7.8889,97551.9971
2005-08-26 11:30:00,21.09,21.11,21.04,21.07,102337.56672188477,7.8889,7.8963,7.8702,7.8814,102337.5667
2005-08-26 12:00:00,21.07,21.15,21.07,21.11,79882.20136204675,7.8814,7.9113,7.8814,7.8963,79882.2014
2005-08-26 12:30:00,21.1,21.14,21.1,21.14,89821.4614393521,7.8926,7.9076,7.8926,7.9076,89821.4614
2005-08-26 13:00:00,21.14,21.16,21.13,21.13,80986.56359285845,7.9076,7.915,7.9038,7.9038,80986.5636
2005-08-26 13:30:00,21.13,21.15,21.12,21.13,65709.55273329651,7.9038,7.9113,7.9001,7.9038,65709.5527
2005-08-26 14:00:00,21.13,21.27,21.11,21.24,127001.6565433462,7.9038,7.9562,7.8963,7.945,127001.6565
2005-08-26 14:30:00,21.24,21.24,21.2,21.21,83379.34842628382,7.945,7.945,7.93,7.9337,83379.3484
2005-08-26 15:00:00,21.21,21.24,21.18,21.18,112460.88717099208,7.9337,7.945,7.9225,7.9225,112460.8872
2005-08-26 15:30:00,21.18,21.2,21.13,21.13,211117.24645683783,7.9225,7.93,7.9038,7.9038,211117.2465
2005-08-29 09:30:00,21.13,21.16,21.03,21.16,311982.330204307,7.9038,7.915,7.8664,7.915,311982.3302
2005-08-29 10:00:00,21.16,21.35,21.15,21.29,343824.7745260445,7.915,7.9861,7.9113,7.9637,343824.7745
2005-08-29 10:30:00,21.29,21.38,21.29,21.36,201362.0467513344,7.9637,7.9973,7.9637,7.9899,201362.0468
2005-08-29 11:00:00,21.36,21.37,21.35,21.37,119455.18129946622,7.9899,7.9936,7.9861,7.9936,119455.1813
2005-08-29 11:30:00,21.36,21.37,21.31,21.31,191974.9677894349,7.9899,7.9936,7.9711,7.9711,191974.9678
2005-08-29 12:00:00,21.31,21.38,21.29,21.37,95527.33296521258,7.9711,7.9973,7.9637,7.9936,95527.333
2005-08-29 12:30:00,21.36,21.4,21.34,21.38,104730.35155531012,7.9899,8.0048,7.9824,7.9973,104730.3516
2005-08-29 13:00:00,21.38,21.49,21.38,21.47,99576.6611448555,7.9973,8.0385,7.9973,8.031,99576.6611
2005-08-29 13:30:00,21.47,21.55,21.46,21.54,117614.5775814467,8.031,8.0609,8.0273,8.0572,117614.5776
2005-08-29 14:00:00,21.55,21.55,21.46,21.5,115589.91349162524,8.0609,8.0609,8.0273,8.0422,115589.9135
2005-08-29 14:30:00,21.5,21.54,21.48,21.54,172464.5683784281,8.0422,8.0572,8.0347,8.0572,172464.5684
2005-08-29 15:00:00,21.54,21.6,21.53,21.59,231363.8873550525,8.0572,8.0796,8.0534,8.0759,231363.8874
2005-08-29 15:30:00,21.59,21.6,21.56,21.59,312534.51131971285,8.0759,8.0796,8.0647,8.0759,312534.5113
2005-08-30 09:30:00,21.49,21.56,21.46,21.48,678262.4700901896,8.0385,8.0647,8.0273,8.0347,678262.4701
2005-08-30 10:00:00,21.49,21.62,21.49,21.57,294680.6552549236,8.0385,8.0871,8.0385,8.0684,294680.6553
2005-08-30 10:30:00,21.57,21.57,21.41,21.47,191238.72630222712,8.0684,8.0684,8.0086,8.031,191238.7263
2005-08-30 11:00:00,21.47,21.51,21.44,21.48,291183.5081906865,8.031,8.046,8.0198,8.0347,291183.5082
2005-08-30 11:30:00,21.48,21.51,21.45,21.5,220688.3857905393,8.0347,8.046,8.0235,8.0422,220688.3858
2005-08-30 12:00:00,21.5,21.55,21.49,21.53,148536.7200441745,8.0422,8.0609,8.0385,8.0534,148536.72
2005-08-30 12:30:00,21.54,21.55,21.5,21.55,109884.04196576476,8.0572,8.0609,8.0422,8.0609,109884.042
2005-08-30 13:00:00,21.54,21.54,21.47,21.5,219215.90281612368,8.0572,8.0572,8.031,8.0422,219215.9028
2005-08-30 13:30:00,21.5,21.55,21.5,21.51,125345.11319712864,8.0422,8.0609,8.0422,8.046,125345.1132
2005-08-30 14:00:00,21.51,21.54,21.48,21.48,250690.2263942573,8.046,8.0572,8.0347,8.0347,250690.2264
2005-08-30 14:30:00,21.49,21.51,21.45,21.48,350082.82716731087,8.0385,8.046,8.0235,8.0347,350082.8272
2005-08-30 15:00:00,21.48,21.53,21.44,21.49,340511.6878336094,8.0347,8.0534,8.0198,8.0385,340511.6878
2005-08-30 15:30:00,21.49,21.59,21.49,21.55,523835.8181483526,8.0385,8.0759,8.0385,8.0609,523835.8181
2005-08-31 09:30:00,21.53,21.6,21.49,21.53,189766.2433278115,8.0534,8.0796,8.0385,8.0534,189766.2433
2005-08-31 10:00:00,21.54,21.57,21.51,21.53,304251.794588625,8.0572,8.0684,8.046,8.0534,304251.7946
2005-08-31 10:30:00,21.53,21.61,21.52,21.55,158844.10086508375,8.0534,8.0834,8.0497,8.0609,158844.1009
2005-08-31 11:00:00,21.56,21.67,21.54,21.65,179458.86250690225,8.0647,8.1058,8.0572,8.0983,179458.8625
2005-08-31 11:30:00,21.65,21.67,21.63,21.63,77121.29578501749,8.0983,8.1058,8.0908,8.0908,77121.2958
2005-08-31 12:00:00,21.63,21.65,21.55,21.56,114853.67200441744,8.0908,8.0983,8.0609,8.0647,114853.672
2005-08-31 12:30:00,21.56,21.58,21.53,21.55,57979.017117614574,8.0647,8.0721,8.0534,8.0609,57979.0171
2005-08-31 13:00:00,21.55,21.64,21.54,21.6,118534.87944045648,8.0609,8.0946,8.0572,8.0796,118534.8794
2005-08-31 13:30:00,21.61,21.68,21.59,21.67,94422.97073440088,8.0834,8.1095,8.0759,8.1058,94422.9707
2005-08-31 14:00:00,21.67,21.67,21.59,21.67,98656.35928584576,8.1058,8.1058,8.0759,8.1058,98656.3593
2005-08-31 14:30:00,21.67,21.73,21.66,21.73,147248.29744156083,8.1058,8.1283,8.1021,8.1283,147248.2974
2005-08-31 15:00:00,21.73,21.78,21.7,21.78,283268.9122032026,8.1283,8.147,8.117,8.147,283268.9122
2005-08-31 15:30:00,21.78,21.92,21.78,21.91,680471.194551813,8.147,8.1993,8.147,8.1956,680471.1946
2005-09-01 09:30:00,21.86,21.93,21.79,21.88,236333.51739370511,8.1769,8.2031,8.1507,8.1844,236333.5174
2005-09-01 10:00:00,21.88,21.92,21.73,21.78,274434.01435670897,8.1844,8.1993,8.1283,8.147,274434.0144
2005-09-01 10:30:00,21.78,21.81,21.75,21.79,303515.55310141726,8.147,8.1582,8.1357,8.1507,303515.5531
2005-09-01 11:00:00,21.79,21.83,21.75,21.8,204307.01270016565,8.1507,8.1657,8.1357,8.1544,204307.0127
2005-09-01 11:30:00,21.79,21.87,21.77,21.84,191422.78667402908,8.1507,8.1806,8.1432,8.1694,191422.7867
2005-09-01 12:00:00,21.84,21.84,21.79,21.83,123504.50947910914,8.1694,8.1694,8.1507,8.1657,123504.5095
2005-09-01 12:30:00,21.83,21.85,21.77,21.79,100681.0233756672,8.1657,8.1731,8.1432,8.1507,100681.0234
2005-09-01 13:00:00,21.79,21.82,21.79,21.82,76016.93355420578,8.1507,8.1619,8.1507,8.1619,76016.9336
2005-09-01 13:30:00,21.82,21.82,21.76,21.79,170808.02503221054,8.1619,8.1619,8.1395,8.1507,170808.025
2005-09-01 14:00:00,21.79,21.79,21.71,21.75,256212.03754831583,8.1507,8.1507,8.1208,8.1357,256212.0375
2005-09-01 14:30:00,21.75,21.81,21.74,21.78,157003.49714706422,8.1357,8.1582,8.132,8.147,157003.4971
2005-09-01 15:00:00,21.78,21.81,21.76,21.78,147984.53892876863,8.147,8.1582,8.1395,8.147,147984.5389
2005-09-01 15:30:00,21.78,21.79,21.72,21.73,796797.349530646,8.147,8.1507,8.1245,8.1283,796797.3495
2005-09-02 09:30:00,21.62,21.72,21.6,21.66,300754.647524388,8.0871,8.1245,8.0796,8.1021,300754.6475
2005-09-02 10:00:00,21.65,21.67,21.6,21.6,209828.82385422417,8.0983,8.1058,8.0796,8.0796,209828.8239
2005-09-02 10:30:00,21.6,21.6,21.49,21.51,207988.22013620468,8.0796,8.0796,8.0385,8.046,207988.2201
2005-09-02 11:00:00,21.51,21.55,21.47,21.49,191054.6659304252,8.046,8.0609,8.031,8.0385,191054.6659
2005-09-02 11:30:00,21.49,21.49,21.24,21.37,440456.4697220688,8.0385,8.0385,7.945,7.9936,440456.4697
2005-09-02 12:00:00,21.36,21.46,21.35,21.41,218479.66132891588,7.9899,8.0273,7.9861,8.0086,218479.6613
2005-09-02 12:30:00,21.4,21.43,21.39,21.4,182587.8888275354,8.0048,8.016,8.0011,8.0048,182587.8888
2005-09-02 13:00:00,21.4,21.54,21.4,21.53,256580.1582919197,8.0048,8.0572,8.0048,8.0534,256580.1583
2005-09-02 13:30:00,21.53,21.54,21.5,21.5,273513.71249769925,8.0534,8.0572,8.0422,8.0422,273513.7125
2005-09-02 14:00:00,21.5,21.52,21.49,21.51,172096.4476348242,8.0422,8.0497,8.0385,8.046,172096.4476
2005-09-02 14:30:00,21.51,21.52,21.46,21.47,340511.6878336094,8.046,8.0497,8.0273,8.031,340511.6878
2005-09-02 15:00:00,21.47,21.5,21.46,21.47,168967.42131419104,8.031,8.0422,8.0273,8.031,168967.4213
2005-09-02 15:30:00,21.47,21.51,21.45,21.45,424443.2173752991,8.031,8.046,8.0235,8.0235,424443.2174
2005-09-06 09:30:00,21.4,21.49,21.35,21.4,476164.1818516473,8.0048,8.0385,7.9861,8.0048,476164.1819
2005-09-06 10:00:00,21.4,21.48,21.39,21.48,654518.6821277379,8.0048,8.0347,8.0011,8.0347,654518.6821
2005-09-06 10:30:00,21.48,21.51,21.47,21.51,360758.328731824,8.0347,8.046,8.031,8.046,360758.3287
2005-09-06 11:00:00,21.51,21.64,21.5,21.64,217927.48021351,8.046,8.0946,8.0422,8.0946,217927.4802
2005-09-06 11:30:00,21.64,21.64,21.59,21.62,119271.12092766426,8.0946,8.0946,8.0759,8.0871,119271.1209
2005-09-06 12:00:00,21.62,21.63,21.61,21.61,157003.49714706422,8.0871,8.0908,8.0834,8.0834,157003.4971
2005-09-06 12:30:00,21.61,21.61,21.59,21.6,250690.2263942573,8.0834,8.0834,8.0759,8.0796,250690.2264
2005-09-06 13:00:00,21.6,21.61,21.56,21.58,182035.7077121296,8.0796,8.0834,8.0647,8.0721,182035.7077
2005-09-06 13:30:00,21.57,21.62,21.57,21.62,207988.22013620468,8.0684,8.0871,8.0684,8.0871,207988.2201
2005-09-06 14:00:00,21.62,21.64,21.6,21.61,192711.2092766428,8.0871,8.0946,8.0796,8.0834,192711.2093
2005-09-06 14:30:00,21.62,21.62,21.59,21.62,117430.51720964476,8.0871,8.0871,8.0759,8.0871,117430.5172
2005-09-06 15:00:00,21.62,21.69,21.59,21.68,335173.9370513528,8.0871,8.1133,8.0759,8.1095,335173.9371
2005-09-06 15:30:00,21.69,21.8,21.68,21.8,658383.9499355789,8.1133,8.1544,8.1095,8.1544,658383.9499
2005-09-07 09:30:00,21.78,21.99,21.74,21.95,260997.60721516656,8.147,8.2255,8.132,8.2105,260997.6072
2005-09-07 10:00:00,21.95,21.96,21.83,21.84,147616.41818516472,8.2105,8.2143,8.1657,8.1694,147616.4182
2005-09-07 10:30:00,21.84,21.92,21.83,21.86,157923.799006074,8.1694,8.1993,8.1657,8.1769,157923.799
2005-09-07 11:00:00,21.87,21.88,21.79,21.81,193999.6318792564,8.1806,8.1844,8.1507,8.1582,193999.6319
2005-09-07 11:30:00,21.81,21.91,21.81,21.88,147800.47855696667,8.1582,8.1956,8.1582,8.1844,147800.4786
2005-09-07 12:00:00,21.88,21.92,21.84,21.88,231179.8269832505,8.1844,8.1993,8.1694,8.1844,231179.827
2005-09-07 12:30:00,21.89,21.94,21.88,21.92,228971.1025216271,8.1881,8.2068,8.1844,8.1993,228971.1025
2005-09-07 13:00:00,21.92,21.93,21.85,21.89,188109.699981594,8.1993,8.2031,8.1731,8.1881,188109.7
2005-09-07 13:30:00,21.89,21.98,21.89,21.98,310509.8472298914,8.1881,8.2218,8.1881,8.2218,310509.8472
2005-09-07 14:00:00,21.98,22.01,21.97,21.97,166022.45536535984,8.2218,8.233,8.218,8.218,166022.4554
2005-09-07 14:30:00,21.97,22.01,21.94,22.01,227314.55917540952,8.218,8.233,8.2068,8.233,227314.5592
2005-09-07 15:00:00,22.01,22.03,21.96,21.96,379900.6073992269,8.233,8.2405,8.2143,8.2143,379900.6074
2005-09-07 15:30:00,21.96,21.98,21.92,21.93,446346.4016197313,8.2143,8.2218,8.1993,8.2031,446346.4016
2005-09-08 09:30:00,22.25,22.28,22.04,22.04,466040.86140254,8.3228,8.334,8.2442,8.2442,466040.8614
2005-09-08 10:00:00,22.05,22.06,21.98,21.98,288606.6629854592,8.248,8.2517,8.2218,8.2218,288606.663
2005-09-08 10:30:00,21.98,21.99,21.92,21.94,255843.91680471195,8.2218,8.2255,8.1993,8.2068,255843.9168
2005-09-08 11:00:00,21.94,21.98,21.93,21.97,156451.31603165838,8.2068,8.2218,8.2031,8.218,156451.316
2005-09-08 11:30:00,21.97,22.0,21.97,21.99,115589.91349162524,8.218,8.2292,8.218,8.2255,115589.9135
2005-09-08 12:00:00,21.99,22.07,21.98,22.05,279955.8255107675,8.2255,8.2554,8.2218,8.248,279955.8255
2005-09-08 12:30:00,22.05,22.06,21.99,21.99,210565.065341432,8.248,8.2517,8.2255,8.2255,210565.0653
2005-09-08 13:00:00,21.99,21.99,21.95,21.97,79882.20136204675,8.2255,8.2255,8.2105,8.218,79882.2014
2005-09-08 13:30:00,21.97,21.98,21.94,21.95,190318.42444321737,8.218,8.2218,8.2068,8.2105,190318.4244
2005-09-08 14:00:00,21.95,21.95,21.85,21.88,155715.07454445056,8.2105,8.2105,8.1731,8.1844,155715.0745
2005-09-08 14:30:00,21.88,21.88,21.79,21.8,205595.4353027793,8.1844,8.1844,8.1507,8.1544,205595.4353
2005-09-08 15:00:00,21.79,21.79,21.73,21.75,290447.2667034787,8.1507,8.1507,8.1283,8.1357,290447.2667
2005-09-08 15:30:00,21.75,21.81,21.75,21.79,393152.9541689674,8.1357,8.1582,8.1357,8.1507,393152.9542
2005-09-09 09:30:00,21.8,21.92,21.8,21.88,212773.78980305532,8.1544,8.1993,8.1544,8.1844,212773.7898
2005-09-09 10:00:00,21.88,21.92,21.85,21.91,96999.8159396282,8.1844,8.1993,8.1731,8.1956,96999.8159
2005-09-09 10:30:00,21.91,21.95,21.9,21.94,164918.09313454814,8.1956,8.2105,8.1918,8.2068,164918.0931
2005-09-09 11:00:00,21.94,21.95,21.91,21.92,93686.72924719309,8.2068,8.2105,8.1956,8.1993,93686.7292
2005-09-09 11:30:00,21.92,21.95,21.92,21.93,104178.17043990428,8.1993,8.2105,8.1993,8.2031,104178.1704
2005-09-09 12:00:00,21.94,21.95,21.92,21.94,62948.64715626725,8.2068,8.2105,8.1993,8.2068,62948.6472
2005-09-09 12:30:00,21.94,21.94,21.92,21.93,39757.04030922143,8.2068,8.2068,8.1993,8.2031,39757.0403
2005-09-09 13:00:00,21.93,21.95,21.93,21.94,133811.8903000184,8.2031,8.2105,8.2031,8.2068,133811.8903
2005-09-09 13:30:00,21.95,21.95,21.92,21.92,114485.55126081356,8.2105,8.2105,8.1993,8.1993,114485.5513
2005-09-09 14:00:00,21.92,21.93,21.9,21.92,93870.78961899504,8.1993,8.2031,8.1918,8.1993,93870.7896
2005-09-09 14:30:00,21.92,21.94,21.89,21.92,108043.43824774526,8.1993,8.2068,8.1881,8.1993,108043.4382
2005-09-09 15:00:00,21.92,21.93,21.9,21.92,87612.7369777287,8.1993,8.2031,8.1918,8.1993,87612.737
2005-09-09 15:30:00,21.92,21.93,21.87,21.88,203754.83158475976,8.1993,8.2031,8.1806,8.1844,203754.8316
2005-09-12 09:30:00,21.82,21.98,21.8,21.91,159028.1612368857,8.1619,8.2218,8.1544,8.1956,159028.1612
2005-09-12 10:00:00,21.91,21.95,21.88,21.89,112829.00791459598,8.1956,8.2105,8.1844,8.1881,112829.0079
2005-09-12 10:30:00,21.89,21.91,21.85,21.88,92030.18590097551,8.1881,8.1956,8.1731,8.1844,92030.1859
2005-09-12 11:00:00,21.88,21.89,21.8,21.82,168783.3609423891,8.1844,8.1881,8.1544,8.1619,168783.3609
2005-09-12 11:30:00,21.82,21.85,21.8,21.82,94238.91036259892,8.1619,8.1731,8.1544,8.1619,94238.9104
2005-09-12 12:00:00,21.82,21.86,21.82,21.85,89637.40106755015,8.1619,8.1769,8.1619,8.1731,89637.4011
2005-09-12 12:30:00,21.85,21.85,21.8,21.82,50248.48150193264,8.1731,8.1731,8.1544,8.1619,50248.4815
2005-09-12 13:00:00,21.82,21.85,21.81,21.82,56138.41339959506,8.1619,8.1731,8.1582,8.1619,56138.4134
2005-09-12 13:30:00,21.81,21.85,21.8,21.8,94975.15184980672,8.1582,8.1731,8.1544,8.1544,94975.1518
2005-09-12 14:00:00,21.8,21.84,21.79,21.82,80066.2617338487,8.1544,8.1694,8.1507,8.1619,80066.2617
2005-09-12 14:30:00,21.82,21.89,21.82,21.84,173200.8098656359,8.1619,8.1881,8.1619,8.1694,173200.8099
2005-09-12 15:00:00,21.83,21.86,21.79,21.86,179090.74176329834,8.1657,8.1769,8.1507,8.1769,179090.7418
2005-09-12 15:30:00,21.86,21.87,21.79,21.81,297809.68157555675,8.1769,8.1806,8.1507,8.1582,297809.6816
2005-09-13 09:30:00,21.81,21.81,21.63,21.65,311246.0887170992,8.1582,8.1582,8.0908,8.0983,311246.0887
2005-09-13 10:00:00,21.64,21.66,21.61,21.62,169151.481685993,8.0946,8.1021,8.0834,8.0871,169151.4817
2005-09-13 10:30:00,21.61,21.79,21.61,21.74,470642.3706975888,8.0834,8.1507,8.0834,8.132,470642.3707
2005-09-13 11:00:00,21.75,21.79,21.72,21.78,189766.2433278115,8.1357,8.1507,8.1245,8.147,189766.2433
2005-09-13 11:30:00,21.78,21.8,21.75,21.76,154058.53119823302,8.147,8.1544,8.1357,8.1395,154058.5312
2005-09-13 12:00:00,21.75,21.76,21.73,21.74,180563.224737714,8.1357,8.1395,8.1283,8.132,180563.2247
2005-09-13 12:30:00,21.75,21.81,21.73,21.81,121479.84538928769,8.1357,8.1582,8.1283,8.1582,121479.8454
2005-09-13 13:00:00,21.81,21.85,21.81,21.82,124056.690594515,8.1582,8.1731,8.1582,8.1619,124056.6906
2005-09-13 13:30:00,21.82,21.86,21.81,21.81,153690.4104546291,8.1619,8.1769,8.1582,8.1582,153690.4105
2005-09-13 14:00:00,21.8,21.87,21.79,21.84,205227.3145591754,8.1544,8.1806,8.1507,8.1694,205227.3146
2005-09-13 14:30:00,21.84,21.92,21.84,21.87,330020.24664089817,8.1694,8.1993,8.1694,8.1806,330020.2466
2005-09-13 15:00:00,21.87,21.87,21.8,21.84,237990.0607399227,8.1806,8.1806,8.1544,8.1694,237990.0607
2005-09-13 15:30:00,21.84,21.87,21.79,21.86,532486.6556230444,8.1694,8.1806,8.1507,8.1769,532486.6556
2005-09-14 09:30:00,21.91,21.95,21.89,21.95,210012.88422602613,8.1956,8.2105,8.1881,8.2105,210012.8842
2005-09-14 10:00:00,21.95,21.96,21.84,21.87,210381.00496963004,8.2105,8.2143,8.1694,8.1806,210381.005
2005-09-14 10:30:00,21.87,21.93,21.85,21.91,170808.02503221054,8.1806,8.2031,8.1731,8.1956,170808.025
2005-09-14 11:00:00,21.91,21.98,21.9,21.97,155531.01417264863,8.1956,8.2218,8.1918,8.218,155531.0142
2005-09-14 11:30:00,21.97,21.99,21.93,21.93,78409.71838763113,8.218,8.2255,8.2031,8.2031,78409.7184
2005-09-14 12:00:00,21.93,21.95,21.92,21.93,101969.44597828088,8.2031,8.2105,8.1993,8.2031,101969.446
2005-09-14 12:30:00,21.93,21.93,21.87,21.9,100496.96300386528,8.2031,8.2031,8.1806,8.1918,100496.963
2005-09-14 13:00:00,21.89,21.93,21.89,21.91,45094.791091478,8.1881,8.2031,8.1881,8.1956,45094.7911
2005-09-14 13:30:00,21.91,21.95,21.91,21.92,153690.4104546291,8.1956,8.2105,8.1956,8.1993,153690.4105
2005-09-14 14:00:00,21.91,21.92,21.81,21.86,132339.40732560278,8.1956,8.1993,8.1582,8.1769,132339.4073
2005-09-14 14:30:00,21.87,21.87,21.8,21.84,165838.3949935579,8.1806,8.1806,8.1544,8.1694,165838.395
2005-09-14 15:00:00,21.82,21.84,21.8,21.81,236885.69850911092,8.1619,8.1694,8.1544,8.1582,236885.6985
2005-09-14 15:30:00,21.81,21.81,21.75,21.77,533591.0178538561,8.1582,8.1582,8.1357,8.1432,533591.0179
2005-09-15 09:30:00,21.85,21.97,21.84,21.94,267991.9013436407,8.1731,8.218,8.1694,8.2068,267991.9013
2005-09-15 10:00:00,21.94,21.96,21.92,21.94,174121.11172464569,8.2068,8.2143,8.1993,8.2068,174121.1117
2005-09-15 10:30:00,21.94,22.03,21.94,22.03,255107.6753175041,8.2068,8.2405,8.2068,8.2405,255107.6753
2005-09-15 11:00:00,22.03,22.04,22.0,22.04,393889.1956561752,8.2405,8.2442,8.2292,8.2442,393889.1957
2005-09-15 11:30:00,22.04,22.17,22.03,22.13,293208.172280508,8.2442,8.2928,8.2405,8.2779,293208.1723
2005-09-15 12:00:00,22.12,22.2,22.07,22.17,288974.7837290631,8.2741,8.3041,8.2554,8.2928,288974.7837
2005-09-15 12:30:00,22.17,22.2,22.16,22.19,222344.92913675684,8.2928,8.3041,8.2891,8.3003,222344.9291
2005-09-15 13:00:00,22.19,22.24,22.18,22.23,281244.24811338115,8.3003,8.319,8.2966,8.3153,281244.2481
2005-09-15 13:30:00,22.23,22.23,22.19,22.2,189398.1225842076,8.3153,8.3153,8.3003,8.3041,189398.1226
2005-09-15 14:00:00,22.19,22.2,22.17,22.18,220504.3254187373,8.3003,8.3041,8.2928,8.2966,220504.3254
2005-09-15 14:30:00,22.18,22.22,22.17,22.2,411558.9913491625,8.2966,8.3115,8.2928,8.3041,411558.9913
2005-09-15 15:00:00,22.2,22.29,22.2,22.24,565617.5225473956,8.3041,8.3377,8.3041,8.319,565617.5225
2005-09-15 15:30:00,22.24,22.3,22.18,22.24,591201.9142278667,8.319,8.3415,8.2966,8.319,591201.9142
2005-09-16 09:30:00,22.31,22.31,22.05,22.09,1380084.6677710288,8.3452,8.3452,8.248,8.2629,1380084.6678
2005-09-16 10:00:00,22.08,22.13,22.05,22.05,195656.175225474,8.2592,8.2779,8.248,8.248,195656.1752
2005-09-16 10:30:00,22.06,22.14,22.03,22.11,176513.89655807105,8.2517,8.2816,8.2405,8.2704,176513.8966
2005-09-16 11:00:00,22.1,22.11,22.06,22.1,170255.8439168047,8.2667,8.2704,8.2517,8.2667,170255.8439
2005-09-16 11:30:00,22.09,22.14,22.09,22.1,128842.26026136572,8.2629,8.2816,8.2629,8.2667,128842.2603
2005-09-16 12:00:00,22.1,22.1,22.03,22.07,95711.39333701454,8.2667,8.2667,8.2405,8.2554,95711.3933
2005-09-16 12:30:00,22.08,22.11,22.05,22.09,128106.01877415791,8.2592,8.2704,8.248,8.2629,128106.0188
2005-09-16 13:00:00,22.1,22.13,22.09,22.1,138597.45996686912,8.2667,8.2779,8.2629,8.2667,138597.46
2005-09-16 13:30:00,22.1,22.1,22.01,22.04,147616.41818516472,8.2667,8.2667,8.233,8.2442,147616.4182
2005-09-16 14:00:00,22.04,22.1,22.04,22.07,127185.71691514816,8.2442,8.2667,8.2442,8.2554,127185.7169
2005-09-16 14:30:00,22.07,22.12,22.02,22.1,214062.21240566904,8.2554,8.2741,8.2367,8.2667,214062.2124
2005-09-16 15:00:00,22.11,22.13,22.09,22.13,221240.5669059452,8.2704,8.2779,8.2629,8.2779,221240.5669
2005-09-16 15:30:00,22.13,22.16,22.11,22.14,839315.2954168967,8.2779,8.2891,8.2704,8.2816,839315.2954
2005-09-19 09:30:00,22.09,22.11,21.98,22.03,215718.7557518866,8.2629,8.2704,8.2218,8.2405,215718.7558
2005-09-19 10:00:00,22.05,22.07,21.98,22.03,129946.62249217744,8.248,8.2554,8.2218,8.2405,129946.6225
2005-09-19 10:30:00,22.03,22.06,22.0,22.01,348058.1630774894,8.2405,8.2517,8.2292,8.233,348058.1631
2005-09-19 11:00:00,22.03,22.05,22.0,22.03,135468.43364623596,8.2405,8.248,8.2292,8.2405,135468.4336
2005-09-19 11:30:00,22.03,22.1,22.03,22.09,102153.50635008284,8.2405,8.2667,8.2405,8.2629,102153.5064
2005-09-19 12:00:00,22.1,22.11,22.08,22.1,106570.95527332964,8.2667,8.2704,8.2592,8.2667,106570.9553
2005-09-19 12:30:00,22.1,22.1,22.05,22.05,43070.12700165654,8.2667,8.2667,8.248,8.248,43070.127
2005-09-19 13:00:00,22.05,22.06,22.02,22.03,52089.08521995214,8.248,8.2517,8.2367,8.2405,52089.0852
2005-09-19 13:30:00,22.03,22.05,22.0,22.04,64053.00938707896,8.2405,8.248,8.2292,8.2442,64053.0094
2005-09-19 14:00:00,22.04,22.05,21.98,21.99,87060.55586232284,8.2442,8.248,8.2218,8.2255,87060.5559
2005-09-19 14:30:00,21.99,22.01,21.97,21.99,94975.15184980672,8.2255,8.233,8.218,8.2255,94975.1518
2005-09-19 15:00:00,22.0,22.0,21.92,21.93,173200.8098656359,8.2292,8.2292,8.1993,8.2031,173200.8099
2005-09-19 15:30:00,21.93,21.99,21.91,21.95,306276.45867844654,8.2031,8.2255,8.1956,8.2105,306276.4587
2005-09-20 09:30:00,21.93,22.03,21.85,21.92,149088.90115958033,8.2031,8.2405,8.1731,8.1993,149088.9012
2005-09-20 10:00:00,21.92,21.98,21.91,21.97,121295.78501748572,8.1993,8.2218,8.1956,8.218,121295.785
2005-09-20 10:30:00,21.97,21.97,21.91,21.93,89453.34069574821,8.218,8.218,8.1956,8.2031,89453.3407
2005-09-20 11:00:00,21.92,21.98,21.92,21.97,112460.88717099208,8.1993,8.2218,8.1993,8.218,112460.8872
2005-09-20 11:30:00,21.97,21.98,21.93,21.94,91109.88404196576,8.218,8.2218,8.2031,8.2068,91109.884
2005-09-20 12:00:00,21.94,22.03,21.94,22.01,91846.12552917356,8.2068,8.2405,8.2068,8.233,91846.1255
2005-09-20 12:30:00,22.02,22.06,22.02,22.04,130866.92435118718,8.2367,8.2517,8.2367,8.2442,130866.9244
2005-09-20 13:00:00,22.04,22.04,22.01,22.02,48223.81741211117,8.2442,8.2442,8.233,8.2367,48223.8174
2005-09-20 13:30:00,22.02,22.02,21.88,21.9,105098.47229891404,8.2367,8.2367,8.1844,8.1918,105098.4723
2005-09-20 14:00:00,21.89,21.98,21.87,21.92,145223.63335173935,8.1881,8.2218,8.1806,8.1993,145223.6334
2005-09-20 14:30:00,21.93,22.0,21.79,21.84,208356.34087980856,8.2031,8.2292,8.1507,8.1694,208356.3409
2005-09-20 15:00:00,21.83,21.84,21.75,21.81,252898.9508558807,8.1657,8.1694,8.1357,8.1582,252898.9509
2005-09-20 15:30:00,21.81,21.87,21.79,21.86,383029.6337198601,8.1582,8.1806,8.1507,8.1769,383029.6337
2005-09-21 09:30:00,21.43,21.86,21.43,21.76,278299.28216455,8.016,8.1769,8.016,8.1395,278299.2822
2005-09-21 10:00:00,21.75,21.79,21.69,21.75,354500.2760905577,8.1357,8.1507,8.1133,8.1357,354500.2761
2005-09-21 10:30:00,21.75,21.84,21.75,21.76,490152.7701085956,8.1357,8.1694,8.1357,8.1395,490152.7701
2005-09-21 11:00:00,21.76,21.8,21.69,21.72,117982.69832505062,8.1395,8.1544,8.1133,8.1245,117982.6983
2005-09-21 11:30:00,21.72,21.77,21.71,21.77,105466.59304251794,8.1245,8.1432,8.1208,8.1432,105466.593
2005-09-21 12:00:00,21.76,21.79,21.76,21.79,216270.93686729245,8.1395,8.1507,8.1395,8.1507,216270.9369
2005-09-21 12:30:00,21.79,21.85,21.79,21.84,421682.3117982698,8.1507,8.1731,8.1507,8.1694,421682.3118
2005-09-21 13:00:00,21.84,21.86,21.81,21.82,401619.7312718572,8.1694,8.1769,8.1582,8.1619,401619.7313
2005-09-21 13:30:00,21.82,21.82,21.72,21.76,197496.77894349347,8.1619,8.1619,8.1245,8.1395,197496.7789
2005-09-21 14:00:00,21.76,21.76,21.69,21.72,177618.25878888275,8.1395,8.1395,8.1133,8.1245,177618.2588
2005-09-21 14:30:00,21.71,21.8,21.71,21.79,231732.0080986564,8.1208,8.1544,8.1208,8.1507,231732.0081
2005-09-21 15:00:00,21.79,21.81,21.72,21.8,270200.6258052641,8.1507,8.1582,8.1245,8.1544,270200.6258
2005-09-21 15:30:00,21.8,21.84,21.78,21.8,595987.4838947174,8.1544,8.1694,8.147,8.1544,595987.4839
2005-09-22 09:30:00,21.78,21.78,21.7,21.76,310141.7264862875,8.147,8.147,8.117,8.1395,310141.7265
2005-09-22 10:00:00,21.76,21.86,21.75,21.78,296889.37971654703,8.1395,8.1769,8.1357,8.147,296889.3797
2005-09-22 10:30:00,21.78,21.81,21.74,21.76,175777.65507086323,8.147,8.1582,8.132,8.1395,175777.6551
2005-09-22 11:00:00,21.76,21.76,21.72,21.73,384870.2374378796,8.1395,8.1395,8.1245,8.1283,384870.2374
2005-09-22 11:30:00,21.72,21.8,21.7,21.8,167678.99871157738,8.1245,8.1544,8.117,8.1544,167678.9987
2005-09-22 12:00:00,21.78,21.78,21.72,21.78,159948.46309589545,8.147,8.147,8.1245,8.147,159948.4631
2005-09-22 12:30:00,21.78,21.81,21.76,21.79,109331.8608503589,8.147,8.1582,8.1395,8.1507,109331.8609
2005-09-22 13:00:00,21.79,21.84,21.79,21.8,143198.9692619179,8.1507,8.1694,8.1507,8.1544,143198.9693
2005-09-22 13:30:00,21.8,21.88,21.76,21.85,145775.81446714522,8.1544,8.1844,8.1395,8.1731,145775.8145
2005-09-22 14:00:00,21.86,21.86,21.79,21.8,94791.09147800478,8.1769,8.1769,8.1507,8.1544,94791.0915
2005-09-22 14:30:00,21.8,21.83,21.77,21.77,186453.1566353764,8.1544,8.1657,8.1432,8.1432,186453.1566
2005-09-22 15:00:00,21.78,21.83,21.76,21.8,244800.29449659487,8.147,8.1657,8.1395,8.1544,244800.2945
2005-09-22 15:30:00,21.81,21.81,21.76,21.79,199153.322289711,8.1582,8.1582,8.1395,8.1507,199153.3223
2005-09-23 09:30:00,21.81,21.87,21.78,21.78,202834.52972575004,8.1582,8.1806,8.147,8.147,202834.5297
2005-09-23 10:00:00,21.79,21.84,21.75,21.78,103994.11006810234,8.1507,8.1694,8.1357,8.147,103994.1101
2005-09-23 10:30:00,21.78,21.79,21.75,21.78,106755.0156451316,8.147,8.1507,8.1357,8.147,106755.0156
2005-09-23 11:00:00,21.79,21.84,21.75,21.76,92766.42738818332,8.1507,8.1694,8.1357,8.1395,92766.4274
2005-09-23 11:30:00,21.76,21.83,21.76,21.8,81538.7447082643,8.1395,8.1657,8.1395,8.1544,81538.7447
2005-09-23 12:00:00,21.81,21.83,21.74,21.74,117614.5775814467,8.1582,8.1657,8.132,8.132,117614.5776
2005-09-23 12:30:00,21.75,21.76,21.73,21.76,107491.2571323394,8.1357,8.1395,8.1283,8.1395,107491.2571
2005-09-23 13:00:00,21.76,21.78,21.73,21.74,260261.3657279588,8.1395,8.147,8.1283,8.132,260261.3657
2005-09-23 13:30:00,21.75,21.82,21.75,21.82,195288.05448187003,8.1357,8.1619,8.1357,8.1619,195288.0545
2005-09-23 14:00:00,21.82,21.85,21.74,21.76,220136.20467513343,8.1619,8.1731,8.132,8.1395,220136.2047
2005-09-23 14:30:00,21.76,21.78,21.73,21.75,301490.8890115958,8.1395,8.147,8.1283,8.1357,301490.889
2005-09-23 15:00:00,21.75,21.75,21.73,21.74,123320.44910730718,8.1357,8.1357,8.1283,8.132,123320.4491
2005-09-23 15:30:00,21.74,21.74,21.68,21.72,490889.0115958034,8.132,8.132,8.1095,8.1245,490889.0116
2005-09-26 09:30:00,21.89,21.94,21.81,21.87,502668.8753911282,8.1881,8.2068,8.1582,8.1806,502668.8754
2005-09-26 10:00:00,21.87,21.89,21.84,21.87,839867.4765323026,8.1806,8.1881,8.1694,8.1806,839867.4765
2005-09-26 10:30:00,21.87,21.87,21.82,21.86,591201.9142278667,8.1806,8.1806,8.1619,8.1769,591201.9142
2005-09-26 11:00:00,21.86,21.92,21.84,21.9,210196.9445978281,8.1769,8.1993,8.1694,8.1918,210196.9446
2005-09-26 11:30:00,21.89,21.9,21.82,21.84,583839.4993557887,8.1881,8.1918,8.1619,8.1694,583839.4994
2005-09-26 12:00:00,21.83,21.89,21.81,21.83,282900.79145959875,8.1657,8.1881,8.1582,8.1657,282900.7915
2005-09-26 12:30:00,21.83,21.85,21.75,21.79,238174.12111172464,8.1657,8.1731,8.1357,8.1507,238174.1211
2005-09-26 13:00:00,21.79,21.8,21.73,21.74,134180.0110436223,8.1507,8.1544,8.1283,8.132,134180.011
2005-09-26 13:30:00,21.74,21.76,21.71,21.73,145591.75409534326,8.132,8.1395,8.1208,8.1283,145591.7541
2005-09-26 14:00:00,21.73,21.73,21.61,21.65,468801.7669795693,8.1283,8.1283,8.0834,8.0983,468801.767
2005-09-26 14:30:00,21.65,21.67,21.57,21.63,210565.065341432,8.0983,8.1058,8.0684,8.0908,210565.0653
2005-09-26 15:00:00,21.63,21.71,21.63,21.69,177250.13804527884,8.0908,8.1208,8.0908,8.1133,177250.138
2005-09-26 15:30:00,21.7,21.73,21.69,21.72,409534.327259341,8.117,8.1283,8.1133,8.1245,409534.3273
2005-09-27 09:30:00,21.74,21.77,21.66,21.68,205595.4353027793,8.132,8.1432,8.1021,8.1095,205595.4353
2005-09-27 10:00:00,21.7,21.72,21.51,21.58,230811.7062396466,8.117,8.1245,8.046,8.0721,230811.7062
2005-09-27 10:30:00,21.58,21.62,21.48,21.53,176513.89655807105,8.0721,8.0871,8.0347,8.0534,176513.8966
2005-09-27 11:00:00,21.53,21.57,21.47,21.51,362414.8720780416,8.0534,8.0684,8.031,8.046,362414.8721
2005-09-27 11:30:00,21.51,21.54,21.47,21.49,800478.556966685,8.046,8.0572,8.031,8.0385,800478.557
2005-09-27 12:00:00,21.5,21.57,21.49,21.56,107859.3778759433,8.0422,8.0684,8.0385,8.0647,107859.3779
2005-09-27 12:30:00,21.56,21.67,21.55,21.66,127737.89803055402,8.0647,8.1058,8.0609,8.1021,127737.898
2005-09-27 13:00:00,21.65,21.69,21.63,21.69,221792.748021351,8.0983,8.1133,8.0908,8.1133,221792.748
2005-09-27 13:30:00,21.69,21.73,21.69,21.72,220688.3857905393,8.1133,8.1283,8.1133,8.1245,220688.3858
2005-09-27 14:00:00,21.72,21.74,21.69,21.73,166206.51573716177,8.1245,8.132,8.1133,8.1283,166206.5157
2005-09-27 14:30:00,21.73,21.78,21.71,21.75,281060.1877415792,8.1283,8.147,8.1208,8.1357,281060.1877
2005-09-27 15:00:00,21.75,21.8,21.73,21.77,206331.6767899871,8.1357,8.1544,8.1283,8.1432,206331.6768
2005-09-27 15:30:00,21.77,21.77,21.7,21.7,170439.90428860666,8.1432,8.1432,8.117,8.117,170439.9043
2005-09-28 09:30:00,21.88,21.89,21.7,21.73,231363.8873550525,8.1844,8.1881,8.117,8.1283,231363.8874
2005-09-28 10:00:00,21.73,21.73,21.62,21.65,307380.8209092582,8.1283,8.1283,8.0871,8.0983,307380.8209
2005-09-28 10:30:00,21.66,21.72,21.62,21.62,224001.4724829744,8.1021,8.1245,8.0871,8.0871,224001.4725
2005-09-28 11:00:00,21.63,21.66,21.61,21.64,225105.8347137861,8.0908,8.1021,8.0834,8.0946,225105.8347
2005-09-28 11:30:00,21.63,21.65,21.51,21.54,173752.99098104177,8.0908,8.0983,8.046,8.0572,173752.991
2005-09-28 12:00:00,21.54,21.55,21.38,21.39,218663.7217007178,8.0572,8.0609,7.9973,8.0011,218663.7217
2005-09-28 12:30:00,21.39,21.48,21.37,21.45,254923.61494570217,8.0011,8.0347,7.9936,8.0235,254923.6149
2005-09-28 13:00:00,21.46,21.5,21.45,21.48,204307.01270016565,8.0273,8.0422,8.0235,8.0347,204307.0127
2005-09-28 13:30:00,21.48,21.48,21.44,21.46,151297.62562120374,8.0347,8.0347,8.0198,8.0273,151297.6256
2005-09-28 14:00:00,21.47,21.61,21.46,21.61,183692.25105834712,8.031,8.0834,8.0273,8.0834,183692.2511
2005-09-28 14:30:00,21.6,21.63,21.56,21.6,175777.65507086323,8.0796,8.0908,8.0647,8.0796,175777.6551
2005-09-28 15:00:00,21.6,21.64,21.59,21.59,163077.4894165286,8.0796,8.0946,8.0759,8.0759,163077.4894
2005-09-28 15:30:00,21.6,21.63,21.57,21.61,304435.854960427,8.0796,8.0908,8.0684,8.0834,304435.855
2005-09-29 09:30:00,21.6,21.63,21.54,21.54,171176.14577581445,8.0796,8.0908,8.0572,8.0572,171176.1458
2005-09-29 10:00:00,21.54,21.62,21.53,21.57,164181.8516473403,8.0572,8.0871,8.0534,8.0684,164181.8516
2005-09-29 10:30:00,21.57,21.57,21.41,21.41,160500.6442113013,8.0684,8.0684,8.0086,8.0086,160500.6442
2005-09-29 11:00:00,21.41,21.43,21.35,21.38,215350.6350082827,8.0086,8.016,7.9861,7.9973,215350.635
2005-09-29 11:30:00,21.37,21.37,21.03,21.36,897478.3729063133,7.9936,7.9936,7.8664,7.9899,897478.3729
2005-09-29 12:00:00,21.37,21.47,21.36,21.47,208172.2805080066,7.9936,8.031,7.9899,8.031,208172.2805
2005-09-29 12:30:00,21.47,21.53,21.39,21.52,164549.97239094423,8.031,8.0534,8.0011,8.0497,164549.9724
2005-09-29 13:00:00,21.52,21.62,21.49,21.61,134364.07141542426,8.0497,8.0871,8.0385,8.0834,134364.0714
2005-09-29 13:30:00,21.61,21.65,21.59,21.62,106939.07601693356,8.0834,8.0983,8.0759,8.0871,106939.076
2005-09-29 14:00:00,21.63,21.72,21.63,21.69,171728.32689122032,8.0908,8.1245,8.0908,8.1133,171728.3269
2005-09-29 14:30:00,21.69,21.73,21.65,21.7,190502.48481501933,8.1133,8.1283,8.0983,8.117,190502.4848
2005-09-29 15:00:00,21.7,21.72,21.67,21.68,205963.5560463832,8.117,8.1245,8.1058,8.1095,205963.556
2005-09-29 15:30:00,21.68,21.68,21.63,21.66,306276.45867844654,8.1095,8.1095,8.0908,8.1021,306276.4587
2005-09-30 09:30:00,21.66,21.66,21.49,21.53,208172.2805080066,8.1021,8.1021,8.0385,8.0534,208172.2805
2005-09-30 10:00:00,21.54,21.67,21.53,21.66,166942.7572243696,8.0572,8.1058,8.0534,8.1021,166942.7572
2005-09-30 10:30:00,21.65,21.72,21.63,21.67,196208.3563408798,8.0983,8.1245,8.0908,8.1058,196208.3563
2005-09-30 11:00:00,21.67,21.76,21.67,21.68,200441.74489232467,8.1058,8.1395,8.1058,8.1095,200441.7449
2005-09-30 11:30:00,21.68,21.72,21.66,21.67,143383.02963371985,8.1095,8.1245,8.1021,8.1058,143383.0296
2005-09-30 12:00:00,21.68,21.73,21.67,21.72,111724.64568378429,8.1095,8.1283,8.1058,8.1245,111724.6457
2005-09-30 12:30:00,21.73,21.73,21.65,21.65,81354.68433646235,8.1283,8.1283,8.0983,8.0983,81354.6843
2005-09-30 13:00:00,21.64,21.65,21.6,21.65,108227.4986195472,8.0946,8.0983,8.0796,8.0983,108227.4986
2005-09-30 13:30:00,21.65,21.7,21.65,21.69,70311.06202834529,8.0983,8.117,8.0983,8.1133,70311.062
2005-09-30 14:00:00,21.7,21.7,21.65,21.66,151113.56524940178,8.117,8.117,8.0983,8.1021,151113.5652
2005-09-30 14:30:00,21.66,21.69,21.61,21.66,252898.9508558807,8.1021,8.1133,8.0834,8.1021,252898.9509
2005-09-30 15:00:00,21.66,21.67,21.62,21.65,219399.96318792563,8.1021,8.1058,8.0871,8.0983,219399.9632
2005-09-30 15:30:00,21.65,21.65,21.61,21.65,334253.6351923431,8.0983,8.0983,8.0834,8.0983,334253.6352
2005-10-03 09:30:00,21.6,21.79,21.58,21.72,182035.7077121296,8.0796,8.1507,8.0721,8.1245,182035.7077
2005-10-03 10:00:00,21.72,21.74,21.59,21.62,138781.52033867108,8.1245,8.132,8.0759,8.0871,138781.5203
2005-10-03 10:30:00,21.62,21.63,21.57,21.57,106755.0156451316,8.0871,8.0908,8.0684,8.0684,106755.0156
2005-10-03 11:00:00,21.57,21.58,21.53,21.56,105466.59304251794,8.0684,8.0721,8.0534,8.0647,105466.593
2005-10-03 11:30:00,21.56,21.59,21.55,21.59,93870.78961899504,8.0647,8.0759,8.0609,8.0759,93870.7896
2005-10-03 12:00:00,21.6,21.64,21.56,21.59,150745.4445057979,8.0796,8.0946,8.0647,8.0759,150745.4445
2005-10-03 12:30:00,21.59,21.6,21.56,21.56,121663.90576108964,8.0759,8.0796,8.0647,8.0647,121663.9058
2005-10-03 13:00:00,21.55,21.6,21.55,21.57,127001.6565433462,8.0609,8.0796,8.0609,8.0684,127001.6565
2005-10-03 13:30:00,21.58,21.58,21.55,21.57,134180.0110436223,8.0721,8.0721,8.0609,8.0684,134180.011
2005-10-03 14:00:00,21.57,21.61,21.57,21.61,165286.21387815202,8.0684,8.0834,8.0684,8.0834,165286.2139
2005-10-03 14:30:00,21.6,21.66,21.59,21.65,109515.92122216086,8.0796,8.1021,8.0759,8.0983,109515.9212
2005-10-03 15:00:00,21.65,21.68,21.6,21.64,196944.5978280876,8.0983,8.1095,8.0796,8.0946,196944.5978
2005-10-03 15:30:00,21.64,21.69,21.62,21.68,291919.74967789435,8.0946,8.1133,8.0871,8.1095,291919.7497
2005-10-04 09:30:00,21.79,21.87,21.73,21.82,670900.0552181115,8.1507,8.1806,8.1283,8.1619,670900.0552
2005-10-04 10:00:00,21.82,22.01,21.82,22.0,629302.4111908706,8.1619,8.233,8.1619,8.2292,629302.4112
2005-10-04 10:30:00,21.99,22.0,21.94,21.97,147248.29744156083,8.2255,8.2292,8.2068,8.218,147248.2974
2005-10-04 11:00:00,21.97,21.97,21.84,21.87,245720.59635560465,8.218,8.218,8.1694,8.1806,245720.5964
2005-10-04 11:30:00,21.87,21.88,21.8,21.83,359469.9061292104,8.1806,8.1844,8.1544,8.1657,359469.9061
2005-10-04 12:00:00,21.82,21.84,21.8,21.83,199153.322289711,8.1619,8.1694,8.1544,8.1657,199153.3223
2005-10-04 12:30:00,21.84,21.84,21.82,21.83,136940.91662065158,8.1694,8.1694,8.1619,8.1657,136940.9166
2005-10-04 13:00:00,21.84,21.91,21.82,21.87,332965.2125897294,8.1694,8.1956,8.1619,8.1806,332965.2126
2005-10-04 13:30:00,21.86,21.87,21.81,21.82,243143.7511503773,8.1769,8.1806,8.1582,8.1619,243143.7512
2005-10-04 14:00:00,21.82,21.85,21.76,21.78,197496.77894349347,8.1619,8.1731,8.1395,8.147,197496.7789
2005-10-04 14:30:00,21.79,21.81,21.74,21.74,175593.59469906127,8.1507,8.1582,8.132,8.132,175593.5947
2005-10-04 15:00:00,21.74,21.79,21.73,21.79,221976.80839315293,8.132,8.1507,8.1283,8.1507,221976.8084
2005-10-04 15:30:00,21.79,21.82,21.75,21.78,598012.1479845389,8.1507,8.1619,8.1357,8.147,598012.148
2005-10-05 09:30:00,21.73,21.84,21.64,21.84,238174.12111172464,8.1283,8.1694,8.0946,8.1694,238174.1211
2005-10-05 10:00:00,21.84,21.84,21.74,21.75,412111.17246456834,8.1694,8.1694,8.132,8.1357,412111.1725
2005-10-05 10:30:00,21.75,21.75,21.7,21.74,159764.4027240935,8.1357,8.1357,8.117,8.132,159764.4027
2005-10-05 11:00:00,21.74,21.76,21.68,21.68,464384.31805632246,8.132,8.1395,8.1095,8.1095,464384.3181
2005-10-05 11:30:00,21.68,21.75,21.68,21.73,161789.06681391495,8.1095,8.1357,8.1095,8.1283,161789.0668
2005-10-05 12:00:00,21.73,21.76,21.7,21.74,378796.2451684153,8.1283,8.1395,8.117,8.132,378796.2452
2005-10-05 12:30:00,21.74,21.75,21.69,21.69,161973.1271857169,8.132,8.1357,8.1133,8.1133,161973.1272
2005-10-05 13:00:00,21.7,21.76,21.7,21.73,569850.9110988404,8.117,8.1395,8.117,8.1283,569850.9111
2005-10-05 13:30:00,21.73,21.75,21.7,21.72,487207.8041597644,8.1283,8.1357,8.117,8.1245,487207.8042
2005-10-05 14:00:00,21.72,21.76,21.72,21.74,272777.4710104914,8.1245,8.1395,8.1245,8.132,272777.471
2005-10-05 14:30:00,21.74,21.74,21.68,21.7,188477.82072519785,8.132,8.132,8.1095,8.117,188477.8207
2005-10-05 15:00:00,21.7,21.72,21.66,21.67,382661.5129762562,8.117,8.1245,8.1021,8.1058,382661.513
2005-10-05 15:30:00,21.67,21.67,21.5,21.52,505245.7205963556,8.1058,8.1058,8.0422,8.0497,505245.7206
2005-10-06 09:30:00,21.47,21.47,21.24,21.25,420393.8891956562,8.031,8.031,7.945,7.9487,420393.8892
2005-10-06 10:00:00,21.25,21.29,21.16,21.21,348058.1630774894,7.9487,7.9637,7.915,7.9337,348058.1631
2005-10-06 10:30:00,21.2,21.3,21.2,21.28,255291.73568930608,7.93,7.9674,7.93,7.9599,255291.7357
2005-10-06 11:00:00,21.28,21.28,21.19,21.23,287502.3007546475,7.9599,7.9599,7.9263,7.9412,287502.3008
2005-10-06 11:30:00,21.24,21.24,21.19,21.19,475796.0611080434,7.945,7.945,7.9263,7.9263,475796.0611
2005-10-06 12:00:00,21.19,21.2,21.05,21.06,333149.27296153136,7.9263,7.93,7.8739,7.8776,333149.273
2005-10-06 12:30:00,21.06,21.08,20.91,20.93,389287.6863611264,7.8776,7.8851,7.8215,7.829,389287.6864
2005-10-06 13:00:00,20.93,20.98,20.91,20.92,279771.7651389656,7.829,7.8477,7.8215,7.8253,279771.7651
2005-10-06 13:30:00,20.92,20.93,20.71,20.72,303699.6134732192,7.8253,7.829,7.7467,7.7505,303699.6135
2005-10-06 14:00:00,20.72,20.86,20.68,20.84,479109.1478004785,7.7505,7.8028,7.7355,7.7953,479109.1478
2005-10-06 14:30:00,20.88,20.94,20.81,20.91,551444.8739186453,7.8103,7.8327,7.7841,7.8215,551444.8739
2005-10-06 15:00:00,20.91,20.99,20.9,20.94,656359.2858457573,7.8215,7.8515,7.8178,7.8327,656359.2858
2005-10-06 15:30:00,20.92,21.13,20.88,21.03,963924.1671268176,7.8253,7.9038,7.8103,7.8664,963924.1671
2005-10-07 09:30:00,21.06,21.11,20.94,20.95,471562.67255659855,7.8776,7.8963,7.8327,7.8365,471562.6726
2005-10-07 10:00:00,20.96,21.0,20.9,20.98,346217.55935946986,7.8402,7.8552,7.8178,7.8477,346217.5594
2005-10-07 10:30:00,20.98,21.03,20.96,21.01,363887.3550524572,7.8477,7.8664,7.8402,7.8589,363887.3551
2005-10-07 11:00:00,21.01,21.05,20.99,21.04,286029.8177802319,7.8589,7.8739,7.8515,7.8702,286029.8178
2005-10-07 11:30:00,21.04,21.06,20.99,21.0,279955.8255107675,7.8702,7.8776,7.8515,7.8552,279955.8255
2005-10-07 12:00:00,21.0,21.04,20.98,21.0,124792.9320817228,7.8552,7.8702,7.8477,7.8552,124792.9321
2005-10-07 12:30:00,21.01,21.05,21.0,21.04,168415.2401987852,7.8589,7.8739,7.8552,7.8702,168415.2402
2005-10-07 13:00:00,21.04,21.07,21.02,21.04,187741.57923799005,7.8702,7.8814,7.8627,7.8702,187741.5792
2005-10-07 13:30:00,21.05,21.07,21.03,21.05,185716.9151481686,7.8739,7.8814,7.8664,7.8739,185716.9151
2005-10-07 14:00:00,21.05,21.06,21.0,21.05,187925.639609792,7.8739,7.8776,7.8552,7.8739,187925.6396
2005-10-07 14:30:00,21.05,21.11,21.04,21.07,225473.95545739,7.8739,7.8963,7.8702,7.8814,225473.9555
2005-10-07 15:00:00,21.07,21.09,21.04,21.06,246640.8982146144,7.8814,7.8889,7.8702,7.8776,246640.8982
2005-10-07 15:30:00,21.06,21.13,21.05,21.08,664642.0025768451,7.8776,7.9038,7.8739,7.8851,664642.0026
2005-10-10 09:30:00,21.04,21.21,20.84,20.87,274618.0747285109,7.8702,7.9337,7.7953,7.8066,274618.0747
2005-10-10 10:00:00,20.86,20.88,20.71,20.75,269832.5050616602,7.8028,7.8103,7.7467,7.7617,269832.5051
2005-10-10 10:30:00,20.75,20.9,20.75,20.88,124424.8113381189,7.7617,7.8178,7.7617,7.8103,124424.8113
2005-10-10 11:00:00,20.88,20.99,20.88,20.99,91293.9444137677,7.8103,7.8515,7.8103,7.8515,91293.9444
2005-10-10 11:30:00,20.99,21.0,20.87,20.94,78961.899503037,7.8515,7.8552,7.8066,7.8327,78961.8995
2005-10-10 12:00:00,20.95,21.07,20.94,21.01,136388.7355052457,7.8365,7.8814,7.8327,7.8589,136388.7355
2005-10-10 12:30:00,21.01,21.05,21.01,21.01,155899.13491625251,7.8589,7.8739,7.8589,7.8589,155899.1349
2005-10-10 13:00:00,21.01,21.01,20.96,20.96,124792.9320817228,7.8589,7.8589,7.8402,7.8402,124792.9321
2005-10-10 13:30:00,20.97,21.0,20.94,20.94,188845.94146880176,7.844,7.8552,7.8327,7.8327,188845.9415
2005-10-10 14:00:00,20.94,20.96,20.84,20.86,267991.9013436407,7.8327,7.8402,7.7953,7.8028,267991.9013
2005-10-10 14:30:00,20.86,20.86,20.78,20.79,308301.122768268,7.8028,7.8028,7.7729,7.7766,308301.1228
2005-10-10 15:00:00,20.79,20.9,20.78,20.87,302963.3719860114,7.7766,7.8178,7.7729,7.8066,302963.372
2005-10-10 15:30:00,20.87,20.95,20.86,20.89,397202.2823486104,7.8066,7.8365,7.8028,7.814,397202.2823
2005-10-11 09:30:00,20.99,21.0,20.86,20.97,238542.24185532847,7.8515,7.8552,7.8028,7.844,238542.2419
2005-10-11 10:00:00,20.97,20.98,20.84,20.94,147800.47855696667,7.844,7.8477,7.7953,7.8327,147800.4786
2005-10-11 10:30:00,20.94,20.94,20.85,20.86,143751.15037732376,7.8327,7.8327,7.7991,7.8028,143751.1504
2005-10-11 11:00:00,20.86,20.9,20.81,20.84,188293.7603533959,7.8028,7.8178,7.7841,7.7953,188293.7604
2005-10-11 11:30:00,20.84,20.85,20.74,20.77,252162.7093686729,7.7953,7.7991,7.7579,7.7692,252162.7094
2005-10-11 12:00:00,20.76,20.78,20.67,20.71,168967.42131419104,7.7654,7.7729,7.7318,7.7467,168967.4213
2005-10-11 12:30:00,20.71,20.76,20.68,20.71,174121.11172464569,7.7467,7.7654,7.7355,7.7467,174121.1117
2005-10-11 13:00:00,20.7,20.72,20.67,20.71,204859.1938155715,7.743,7.7505,7.7318,7.7467,204859.1938
2005-10-11 13:30:00,20.71,20.74,20.7,20.71,127185.71691514816,7.7467,7.7579,7.743,7.7467,127185.7169
2005-10-11 14:00:00,20.71,20.8,20.66,20.73,300570.587152586,7.7467,7.7804,7.728,7.7542,300570.5872
2005-10-11 14:30:00,20.73,20.73,20.55,20.58,437511.5037732376,7.7542,7.7542,7.6869,7.6981,437511.5038
2005-10-11 15:00:00,20.58,20.66,20.55,20.55,323210.012884226,7.6981,7.728,7.6869,7.6869,323210.0129
2005-10-11 15:30:00,20.55,20.55,20.48,20.51,791275.5383765874,7.6869,7.6869,7.6607,7.6719,791275.5384
2005-10-12 09:30:00,20.49,20.55,20.48,20.54,297993.7419473587,7.6644,7.6869,7.6607,7.6831,297993.7419
2005-10-12 10:00:00,20.54,20.54,20.42,20.43,387078.961899503,7.6831,7.6831,7.6382,7.642,387078.9619
2005-10-12 10:30:00,20.43,20.5,20.41,20.44,447818.88459414686,7.642,7.6682,7.6345,7.6457,447818.8846
2005-10-12 11:00:00,20.44,20.68,20.44,20.68,443033.3149272961,7.6457,7.7355,7.6457,7.7355,443033.3149
2005-10-12 11:30:00,20.7,20.78,20.68,20.69,343824.7745260445,7.743,7.7729,7.7355,7.7392,343824.7745
2005-10-12 12:00:00,20.69,20.79,20.65,20.78,234676.9740474876,7.7392,7.7766,7.7243,7.7729,234676.974
2005-10-12 12:30:00,20.79,20.84,20.78,20.81,275538.3765875207,7.7766,7.7953,7.7729,7.7841,275538.3766
2005-10-12 13:00:00,20.81,20.81,20.67,20.67,364623.596539665,7.7841,7.7841,7.7318,7.7318,364623.5965
2005-10-12 13:30:00,20.67,20.73,20.66,20.69,191238.72630222712,7.7318,7.7542,7.728,7.7392,191238.7263
2005-10-12 14:00:00,20.69,20.72,20.59,20.62,254187.3734584944,7.7392,7.7505,7.7018,7.713,254187.3735
2005-10-12 14:30:00,20.63,20.67,20.62,20.63,227130.4988036076,7.7168,7.7318,7.713,7.7168,227130.4988
2005-10-12 15:00:00,20.63,20.71,20.62,20.7,373274.4340143567,7.7168,7.7467,7.713,7.743,373274.434
2005-10-12 15:30:00,20.69,20.76,20.67,20.71,451131.971286582,7.7392,7.7654,7.7318,7.7467,451131.9713
2005-10-13 09:30:00,19.94,20.35,19.91,20.35,1159212.2216086877,7.4587,7.6121,7.4475,7.6121,1159212.2216
2005-10-13 10:00:00,20.34,20.47,20.11,20.11,629854.5923062764,7.6083,7.6569,7.5223,7.5223,629854.5923
2005-10-13 10:30:00,20.11,20.25,20.11,20.16,545370.8816491809,7.5223,7.5746,7.5223,7.541,545370.8816
2005-10-13 11:00:00,20.16,20.22,20.15,20.21,374930.97736057424,7.541,7.5634,7.5372,7.5597,374930.9774
2005-10-13 11:30:00,20.2,20.22,20.13,20.13,401619.7312718572,7.5559,7.5634,7.5298,7.5298,401619.7313
2005-10-13 12:00:00,20.13,20.23,20.13,20.21,333701.4540769372,7.5298,7.5672,7.5298,7.5597,333701.4541
2005-10-13 12:30:00,20.21,20.24,20.15,20.19,414872.0780415976,7.5597,7.5709,7.5372,7.5522,414872.078
2005-10-13 13:00:00,20.18,20.21,20.13,20.17,269832.5050616602,7.5485,7.5597,7.5298,7.5447,269832.5051
2005-10-13 13:30:00,20.17,20.29,20.15,20.24,292287.87042149826,7.5447,7.5896,7.5372,7.5709,292287.8704
2005-10-13 14:00:00,20.24,20.27,20.16,20.18,449843.5486839683,7.5709,7.5821,7.541,7.5485,449843.5487
2005-10-13 14:30:00,20.18,20.3,20.18,20.28,509847.22989140433,7.5485,7.5934,7.5485,7.5859,509847.2299
2005-10-13 15:00:00,20.28,20.36,20.28,20.35,351555.31014172646,7.5859,7.6158,7.5859,7.6121,351555.3101
2005-10-13 15:30:00,20.35,20.38,20.3,20.34,591570.0349714706,7.6121,7.6233,7.5934,7.6083,591570.035
2005-10-14 09:30:00,20.33,20.42,20.21,20.31,400699.4294128474,7.6046,7.6382,7.5597,7.5971,400699.4294
2005-10-14 10:00:00,20.31,20.46,20.24,20.44,487575.9249033683,7.5971,7.6532,7.5709,7.6457,487575.9249
2005-10-14 10:30:00,20.43,20.55,20.4,20.43,226946.4384318056,7.642,7.6869,7.6308,7.642,226946.4384
2005-10-14 11:00:00,20.43,20.49,20.33,20.41,546291.1835081907,7.642,7.6644,7.6046,7.6345,546291.1835
2005-10-14 11:30:00,20.4,20.41,20.36,20.36,240382.84557334805,7.6308,7.6345,7.6158,7.6158,240382.8456
2005-10-14 12:00:00,20.36,20.38,20.32,20.36,247009.01895821828,7.6158,7.6233,7.6008,7.6158,247009.019
2005-10-14 12:30:00,20.37,20.39,20.31,20.32,435302.77931161417,7.6195,7.627,7.5971,7.6008,435302.7793
2005-10-14 13:00:00,20.32,20.34,20.24,20.28,677710.2889747837,7.6008,7.6083,7.5709,7.5859,677710.289
2005-10-14 13:30:00,20.28,20.28,20.23,20.25,351555.31014172646,7.5859,7.5859,7.5672,7.5746,351555.3101
2005-10-14 14:00:00,20.25,20.25,20.13,20.19,402171.912387263,7.5746,7.5746,7.5298,7.5522,402171.9124
2005-10-14 14:30:00,20.19,20.34,20.18,20.31,447082.64310693904,7.5522,7.6083,7.5485,7.5971,447082.6431
2005-10-14 15:00:00,20.32,20.33,20.28,20.31,242407.5096631695,7.6008,7.6046,7.5859,7.5971,242407.5097
2005-10-14 15:30:00,20.31,20.35,20.29,20.3,465856.8010307381,7.5971,7.6121,7.5896,7.5934,465856.801
2005-10-17 09:30:00,20.31,20.37,20.13,20.31,246088.71709920853,7.5971,7.6195,7.5298,7.5971,246088.7171
2005-10-17 10:00:00,20.31,20.33,20.26,20.28,223449.2913675685,7.5971,7.6046,7.5784,7.5859,223449.2914
2005-10-17 10:30:00,20.28,20.29,20.24,20.29,265599.11651021533,7.5859,7.5896,7.5709,7.5896,265599.1165
2005-10-17 11:00:00,20.28,20.32,20.25,20.28,242407.5096631695,7.5859,7.6008,7.5746,7.5859,242407.5097
2005-10-17 11:30:00,20.27,20.29,20.24,20.25,220504.3254187373,7.5821,7.5896,7.5709,7.5746,220504.3254
2005-10-17 12:00:00,20.25,20.27,20.22,20.27,277563.04067734216,7.5746,7.5821,7.5634,7.5821,277563.0407
2005-10-17 12:30:00,20.28,20.29,20.22,20.27,154426.65194183693,7.5859,7.5896,7.5634,7.5821,154426.6519
2005-10-17 13:00:00,20.27,20.31,20.24,20.29,133995.95067182035,7.5821,7.5971,7.5709,7.5896,133995.9507
2005-10-17 13:30:00,20.29,20.33,20.27,20.27,130866.92435118718,7.5896,7.6046,7.5821,7.5821,130866.9244
2005-10-17 14:00:00,20.28,20.29,20.24,20.25,174305.1720964476,7.5859,7.5896,7.5709,7.5746,174305.1721
2005-10-17 14:30:00,20.25,20.29,20.24,20.29,180195.10399411005,7.5746,7.5896,7.5709,7.5896,180195.104
2005-10-17 15:00:00,20.28,20.32,20.28,20.32,229339.22326523092,7.5859,7.6008,7.5859,7.6008,229339.2233
2005-10-17 15:30:00,20.33,20.44,20.32,20.38,404932.81796429225,7.6046,7.6457,7.6008,7.6233,404932.818
2005-10-18 09:30:00,20.35,20.54,20.28,20.53,215350.6350082827,7.6121,7.6831,7.5859,7.6794,215350.635
2005-10-18 10:00:00,20.53,20.59,20.47,20.55,229707.3440088349,7.6794,7.7018,7.6569,7.6869,229707.344
2005-10-18 10:30:00,20.54,20.64,20.52,20.61,237990.0607399227,7.6831,7.7205,7.6756,7.7093,237990.0607
2005-10-18 11:00:00,20.61,20.64,20.56,20.56,198233.0204307013,7.7093,7.7205,7.6906,7.6906,198233.0204
2005-10-18 11:30:00,20.57,20.65,20.57,20.63,136756.85624884962,7.6943,7.7243,7.6943,7.7168,136756.8562
2005-10-18 12:00:00,20.63,20.68,20.61,20.63,155531.01417264863,7.7168,7.7355,7.7093,7.7168,155531.0142
2005-10-18 12:30:00,20.63,20.76,20.63,20.74,204122.9523283637,7.7168,7.7654,7.7168,7.7579,204122.9523
2005-10-18 13:00:00,20.75,20.82,20.72,20.76,260629.48647156265,7.7617,7.7879,7.7505,7.7654,260629.4865
2005-10-18 13:30:00,20.76,20.79,20.73,20.79,280876.1273697773,7.7654,7.7766,7.7542,7.7766,280876.1274
2005-10-18 14:00:00,20.79,20.88,20.75,20.79,535615.6819436775,7.7766,7.8103,7.7617,7.7766,535615.6819
2005-10-18 14:30:00,20.79,20.79,20.67,20.76,829560.0957113933,7.7766,7.7766,7.7318,7.7654,829560.0957
2005-10-18 15:00:00,20.76,20.8,20.71,20.75,624884.9622676237,7.7654,7.7804,7.7467,7.7617,624884.9623
2005-10-18 15:30:00,20.75,20.75,20.61,20.61,618810.9699981593,7.7617,7.7617,7.7093,7.7093,618810.97
2005-10-19 09:30:00,20.6,20.65,20.52,20.61,161973.1271857169,7.7056,7.7243,7.6756,7.7093,161973.1272
2005-10-19 10:00:00,20.61,20.67,20.51,20.51,294680.6552549236,7.7093,7.7318,7.6719,7.6719,294680.6553
2005-10-19 10:30:00,20.52,20.65,20.52,20.57,243695.9322657832,7.6756,7.7243,7.6756,7.6943,243695.9323
2005-10-19 11:00:00,20.57,20.6,20.51,20.55,145775.81446714522,7.6943,7.7056,7.6719,7.6869,145775.8145
2005-10-19 11:30:00,20.55,20.57,20.52,20.54,118350.81906865451,7.6869,7.6943,7.6756,7.6831,118350.8191
2005-10-19 12:00:00,20.54,20.6,20.51,20.57,164734.03276274618,7.6831,7.7056,7.6719,7.6943,164734.0328
2005-10-19 12:30:00,20.57,20.63,20.48,20.55,187557.5188661881,7.6943,7.7168,7.6607,7.6869,187557.5189
2005-10-19 13:00:00,20.55,20.62,20.49,20.57,167863.05908337934,7.6869,7.713,7.6644,7.6943,167863.0591
2005-10-19 13:30:00,20.57,20.62,20.55,20.61,124792.9320817228,7.6943,7.713,7.6869,7.7093,124792.9321
2005-10-19 14:00:00,20.61,20.67,20.58,20.63,190870.6055586232,7.7093,7.7318,7.6981,7.7168,190870.6056
2005-10-19 14:30:00,20.65,20.76,20.62,20.71,239278.48334253635,7.7243,7.7654,7.713,7.7467,239278.4833
2005-10-19 15:00:00,20.71,20.84,20.69,20.77,363519.2343088533,7.7467,7.7953,7.7392,7.7692,363519.2343
2005-10-19 15:30:00,20.77,20.82,20.72,20.81,540769.3723541321,7.7692,7.7879,7.7505,7.7841,540769.3724
2005-10-20 09:30:00,20.78,20.8,20.36,20.52,586600.4049328179,7.7729,7.7804,7.6158,7.6756,586600.4049
2005-10-20 10:00:00,20.52,20.68,20.48,20.59,425547.5796061108,7.6756,7.7355,7.6607,7.7018,425547.5796
2005-10-20 10:30:00,20.59,20.67,20.38,20.38,440640.5300938708,7.7018,7.7318,7.6233,7.6233,440640.5301
2005-10-20 11:00:00,20.38,20.49,20.32,20.46,375483.1584759801,7.6233,7.6644,7.6008,7.6532,375483.1585
2005-10-20 11:30:00,20.46,20.52,20.43,20.47,223449.2913675685,7.6532,7.6756,7.642,7.6569,223449.2914
2005-10-20 12:00:00,20.47,20.54,20.46,20.46,276090.55770292657,7.6569,7.6831,7.6532,7.6532,276090.5577
2005-10-20 12:30:00,20.48,20.54,20.47,20.53,103810.04969630038,7.6607,7.6831,7.6569,7.6794,103810.0497
2005-10-20 13:00:00,20.53,20.63,20.53,20.62,404380.6368488864,7.6794,7.7168,7.6794,7.713,404380.6368
2005-10-20 13:30:00,20.61,20.67,20.54,20.66,784097.1838763114,7.7093,7.7318,7.6831,7.728,784097.1839
2005-10-20 14:00:00,20.67,20.69,20.62,20.65,507270.384686177,7.7318,7.7392,7.713,7.7243,507270.3847
2005-10-20 14:30:00,20.65,20.69,20.63,20.66,458310.3257868581,7.7243,7.7392,7.7168,7.728,458310.3258
2005-10-20 15:00:00,20.66,20.67,20.38,20.47,1031842.4443217376,7.728,7.7318,7.6233,7.6569,1031842.4443
2005-10-20 15:30:00,20.47,20.6,20.46,20.55,784833.4253635192,7.6569,7.7056,7.6532,7.6869,784833.4254
2005-10-21 09:30:00,20.7,20.78,20.6,20.74,586232.284189214,7.743,7.7729,7.7056,7.7579,586232.2842
2005-10-21 10:00:00,20.75,20.76,20.66,20.72,196944.5978280876,7.7617,7.7654,7.728,7.7505,196944.5978
2005-10-21 10:30:00,20.69,20.71,20.65,20.69,189950.30369961343,7.7392,7.7467,7.7243,7.7392,189950.3037
2005-10-21 11:00:00,20.69,20.71,20.65,20.68,125345.11319712864,7.7392,7.7467,7.7243,7.7355,125345.1132
2005-10-21 11:30:00,20.68,20.71,20.66,20.71,279771.7651389656,7.7355,7.7467,7.728,7.7467,279771.7651
2005-10-21 12:00:00,20.7,20.79,20.67,20.7,249401.80379164364,7.743,7.7766,7.7318,7.743,249401.8038
2005-10-21 12:30:00,20.7,20.73,20.65,20.72,241487.20780415976,7.743,7.7542,7.7243,7.7505,241487.2078
2005-10-21 13:00:00,20.72,20.73,20.67,20.7,116878.3360942389,7.7505,7.7542,7.7318,7.743,116878.3361
2005-10-21 13:30:00,20.7,20.78,20.68,20.72,169151.481685993,7.743,7.7729,7.7355,7.7505,169151.4817
2005-10-21 14:00:00,20.72,20.76,20.71,20.75,565433.4621755936,7.7505,7.7654,7.7467,7.7617,565433.4622
2005-10-21 14:30:00,20.75,20.78,20.73,20.75,343088.5330388368,7.7617,7.7729,7.7542,7.7617,343088.533
2005-10-21 15:00:00,20.75,20.78,20.72,20.76,367936.6832321001,7.7617,7.7729,7.7505,7.7654,367936.6832
2005-10-21 15:30:00,20.77,20.78,20.66,20.69,424443.2173752991,7.7692,7.7729,7.728,7.7392,424443.2174
2005-10-24 09:30:00,20.81,20.97,20.77,20.95,216454.9972390944,7.7841,7.844,7.7692,7.8365,216454.9972
2005-10-24 10:00:00,20.95,20.98,20.82,20.82,197864.8996870973,7.8365,7.8477,7.7879,7.7879,197864.8997
2005-10-24 10:30:00,20.83,20.93,20.81,20.92,245352.4756120008,7.7916,7.829,7.7841,7.8253,245352.4756
2005-10-24 11:00:00,20.92,21.0,20.91,20.96,249769.9245352476,7.8253,7.8552,7.8215,7.8402,249769.9245
2005-10-24 11:30:00,20.96,21.01,20.95,20.98,221792.748021351,7.8402,7.8589,7.8365,7.8477,221792.748
2005-10-24 12:00:00,20.98,21.07,20.94,21.03,197680.8393152954,7.8477,7.8814,7.8327,7.8664,197680.8393
2005-10-24 12:30:00,21.02,21.07,20.97,21.01,460334.9898766796,7.8627,7.8814,7.844,7.8589,460334.9899
2005-10-24 13:00:00,21.01,21.04,20.93,20.99,259157.00349714703,7.8589,7.8702,7.829,7.8515,259157.0035
2005-10-24 13:30:00,20.99,21.01,20.98,20.99,327259.3410638689,7.8515,7.8589,7.8477,7.8515,327259.3411
2005-10-24 14:00:00,20.99,20.99,20.9,20.92,505245.7205963556,7.8515,7.8515,7.8178,7.8253,505245.7206
2005-10-24 14:30:00,20.92,21.0,20.92,21.0,212957.85017485733,7.8253,7.8552,7.8253,7.8552,212957.8502
2005-10-24 15:00:00,21.0,21.07,20.99,21.04,535983.8026872814,7.8552,7.8814,7.8515,7.8702,535983.8027
2005-10-24 15:30:00,21.04,21.07,20.97,21.05,925639.6097920116,7.8702,7.8814,7.844,7.8739,925639.6098
2005-10-25 09:30:00,21.05,21.12,20.93,21.05,235597.2759064973,7.8739,7.9001,7.829,7.8739,235597.2759
2005-10-25 10:00:00,21.04,21.05,20.86,20.91,278299.28216455,7.8702,7.8739,7.8028,7.8215,278299.2822
2005-10-25 10:30:00,20.92,20.98,20.9,20.92,233572.61181667587,7.8253,7.8477,7.8178,7.8253,233572.6118
2005-10-25 11:00:00,20.92,20.92,20.82,20.85,323946.2543714338,7.8253,7.8253,7.7879,7.7991,323946.2544
2005-10-25 11:30:00,20.85,20.93,20.84,20.88,208724.46162341247,7.7991,7.829,7.7953,7.8103,208724.4616
2005-10-25 12:00:00,20.9,20.98,20.88,20.94,120375.48315847597,7.8178,7.8477,7.8103,7.8327,120375.4832
2005-10-25 12:30:00,20.94,20.96,20.85,20.86,153874.47082643106,7.8327,7.8402,7.7991,7.8028,153874.4708
2005-10-25 13:00:00,20.86,20.91,20.81,20.82,242775.63040677345,7.8028,7.8215,7.7841,7.7879,242775.6304
2005-10-25 13:30:00,20.82,20.86,20.78,20.84,292287.87042149826,7.7879,7.8028,7.7729,7.7953,292287.8704
2005-10-25 14:00:00,20.84,20.86,20.8,20.85,292471.9307933002,7.7953,7.8028,7.7804,7.7991,292471.9308
2005-10-25 14:30:00,20.85,20.93,20.82,20.89,215166.5746364808,7.7991,7.829,7.7879,7.814,215166.5746
2005-10-25 15:00:00,20.89,20.91,20.84,20.89,329284.0051536904,7.814,7.8215,7.7953,7.814,329284.0052
2005-10-25 15:30:00,20.89,21.05,20.87,20.96,367200.4417448923,7.814,7.8739,7.8066,7.8402,367200.4417
2005-10-26 09:30:00,20.96,21.13,20.81,21.12,232100.12884226025,7.8402,7.9038,7.7841,7.9001,232100.1288
2005-10-26 10:00:00,21.12,21.23,21.07,21.23,186637.21700717835,7.9001,7.9412,7.8814,7.9412,186637.217
2005-10-26 10:30:00,21.24,21.26,21.11,21.21,251794.588625069,7.945,7.9524,7.8963,7.9337,251794.5886
2005-10-26 11:00:00,21.2,21.27,21.15,21.23,326339.0392048592,7.93,7.9562,7.9113,7.9412,326339.0392
2005-10-26 11:30:00,21.23,21.26,21.18,21.18,193079.33002024665,7.9412,7.9524,7.9225,7.9225,193079.33
2005-10-26 12:00:00,21.18,21.2,21.12,21.12,169519.6024295969,7.9225,7.93,7.9001,7.9001,169519.6024
2005-10-26 12:30:00,21.12,21.16,21.1,21.13,129210.38100496962,7.9001,7.915,7.8926,7.9038,129210.381
2005-10-26 13:00:00,21.13,21.13,21.05,21.13,181299.4662249217,7.9038,7.9038,7.8739,7.9038,181299.4662
2005-10-26 13:30:00,21.14,21.14,21.0,21.07,165838.3949935579,7.9076,7.9076,7.8552,7.8814,165838.395
2005-10-26 14:00:00,21.07,21.19,21.06,21.15,289711.02521627094,7.8814,7.9263,7.8776,7.9113,289711.0252
2005-10-26 14:30:00,21.15,21.17,21.08,21.09,395361.6786305908,7.9113,7.9188,7.8851,7.8889,395361.6786
2005-10-26 15:00:00,21.09,21.17,21.08,21.11,263022.271304988,7.8889,7.9188,7.8851,7.8963,263022.2713
2005-10-26 15:30:00,21.11,21.12,21.07,21.08,407141.54242591566,7.8963,7.9001,7.8814,7.8851,407141.5424
2005-10-27 09:30:00,21.08,21.28,20.96,21.1,193999.6318792564,7.8851,7.9599,7.8402,7.8926,193999.6319
2005-10-27 10:00:00,21.1,21.12,21.04,21.1,191238.72630222712,7.8926,7.9001,7.8702,7.8926,191238.7263
2005-10-27 10:30:00,21.1,21.12,21.03,21.04,276458.6784465304,7.8926,7.9001,7.8664,7.8702,276458.6784
2005-10-27 11:00:00,21.04,21.12,21.03,21.09,241303.1474323578,7.8702,7.9001,7.8664,7.8889,241303.1474
2005-10-27 11:30:00,21.09,21.1,21.03,21.06,168047.1194551813,7.8889,7.8926,7.8664,7.8776,168047.1195
2005-10-27 12:00:00,21.06,21.09,21.05,21.06,171544.26651941836,7.8776,7.8889,7.8739,7.8776,171544.2665
2005-10-27 12:30:00,21.06,21.07,21.04,21.04,118718.9398122584,7.8776,7.8814,7.8702,7.8702,118718.9398
2005-10-27 13:00:00,21.04,21.07,21.04,21.06,156267.25565985643,7.8702,7.8814,7.8702,7.8776,156267.2557
2005-10-27 13:30:00,21.07,21.09,21.05,21.07,222897.1102521627,7.8814,7.8889,7.8739,7.8814,222897.1103
2005-10-27 14:00:00,21.07,21.07,21.03,21.05,73808.20909258236,7.8814,7.8814,7.8664,7.8739,73808.2091
2005-10-27 14:30:00,21.05,21.05,21.0,21.01,258052.64126633533,7.8739,7.8739,7.8552,7.8589,258052.6413
2005-10-27 15:00:00,21.01,21.03,20.96,20.96,318608.5035891772,7.8589,7.8664,7.8402,7.8402,318608.5036
2005-10-27 15:30:00,20.96,20.98,20.91,20.91,402724.0935026688,7.8402,7.8477,7.8215,7.8215,402724.0935
2005-10-28 09:30:00,21.0,21.08,20.92,20.94,738082.0909258237,7.8552,7.8851,7.8253,7.8327,738082.0909
2005-10-28 10:00:00,20.93,21.01,20.93,20.99,105282.53267071598,7.829,7.8589,7.829,7.8515,105282.5327
2005-10-28 10:30:00,20.99,21.01,20.97,21.0,138781.52033867108,7.8515,7.8589,7.844,7.8552,138781.5203
2005-10-28 11:00:00,21.0,21.04,20.94,20.94,165102.15350635006,7.8552,7.8702,7.8327,7.8327,165102.1535
2005-10-28 11:30:00,20.94,20.97,20.88,20.97,177802.31916068468,7.8327,7.844,7.8103,7.844,177802.3192
2005-10-28 12:00:00,20.97,21.04,20.97,21.03,78225.65801582919,7.844,7.8702,7.844,7.8664,78225.658
2005-10-28 12:30:00,21.03,21.06,21.01,21.02,71047.3035155531,7.8664,7.8776,7.8589,7.8627,71047.3035
2005-10-28 13:00:00,21.02,21.09,20.98,20.99,130866.92435118718,7.8627,7.8889,7.8477,7.8515,130866.9244
2005-10-28 13:30:00,20.99,21.03,20.98,21.03,89453.34069574821,7.8515,7.8664,7.8477,7.8664,89453.3407
2005-10-28 14:00:00,21.02,21.12,21.01,21.09,140990.2448002945,7.8627,7.9001,7.8589,7.8889,140990.2448
2005-10-28 14:30:00,21.09,21.16,21.07,21.13,137677.15810785937,7.8889,7.915,7.8814,7.9038,137677.1581
2005-10-28 15:00:00,21.13,21.18,21.1,21.13,304435.854960427,7.9038,7.9225,7.8926,7.9038,304435.855
2005-10-28 15:30:00,21.12,21.19,21.08,21.17,411190.8706055586,7.9001,7.9263,7.8851,7.9188,411190.8706
2005-10-31 09:30:00,21.18,21.32,21.09,21.22,299098.10417817044,7.9225,7.9749,7.8889,7.9375,299098.1042
2005-10-31 10:00:00,21.2,21.22,21.09,21.12,308853.30388367386,7.93,7.9375,7.8889,7.9001,308853.3039
2005-10-31 10:30:00,21.12,21.14,20.99,21.08,156083.19528805447,7.9001,7.9076,7.8515,7.8851,156083.1953
2005-10-31 11:00:00,21.08,21.09,21.04,21.04,297993.7419473587,7.8851,7.8889,7.8702,7.8702,297993.7419
2005-10-31 11:30:00,21.04,21.05,21.0,21.0,200625.80526412663,7.8702,7.8739,7.8552,7.8552,200625.8053
2005-10-31 12:00:00,20.99,21.03,20.9,20.91,186453.1566353764,7.8515,7.8664,7.8178,7.8215,186453.1566
2005-10-31 12:30:00,20.91,20.92,20.9,20.92,163445.61016013252,7.8215,7.8253,7.8178,7.8253,163445.6102
2005-10-31 13:00:00,20.92,20.98,20.91,20.97,136204.67513344376,7.8253,7.8477,7.8215,7.844,136204.6751
2005-10-31 13:30:00,20.97,20.97,20.87,20.89,405300.93870789616,7.844,7.844,7.8066,7.814,405300.9387
2005-10-31 14:00:00,20.88,20.9,20.78,20.8,443033.3149272961,7.8103,7.8178,7.7729,7.7804,443033.3149
2005-10-31 14:30:00,20.8,20.85,20.8,20.82,496594.8831216639,7.7804,7.7991,7.7804,7.7879,496594.8831
2005-10-31 15:00:00,20.81,20.86,20.78,20.84,605190.502484815,7.7841,7.8028,7.7729,7.7953,605190.5025
2005-10-31 15:30:00,20.84,20.84,20.74,20.76,972390.9442297072,7.7953,7.7953,7.7579,7.7654,972390.9442
2005-11-01 09:30:00,20.67,20.68,20.43,20.5,767715.8107859377,7.7318,7.7355,7.642,7.6682,767715.8108
2005-11-01 10:00:00,20.5,20.52,20.48,20.5,493833.9775446346,7.6682,7.6756,7.6607,7.6682,493833.9775
2005-11-01 10:30:00,20.5,20.5,20.37,20.4,552365.1757776551,7.6682,7.6682,7.6195,7.6308,552365.1758
2005-11-01 11:00:00,20.4,20.4,20.24,20.3,839499.3557886987,7.6308,7.6308,7.5709,7.5934,839499.3558
2005-11-01 11:30:00,20.3,20.3,20.21,20.23,583287.3182403828,7.5934,7.5934,7.5597,7.5672,583287.3182
2005-11-01 12:00:00,20.23,20.23,19.94,19.99,1248481.5019326338,7.5672,7.5672,7.4587,7.4774,1248481.5019
2005-11-01 12:30:00,19.98,20.05,19.83,19.91,1695011.963924167,7.4737,7.4998,7.4175,7.4475,1695011.9639
2005-11-01 13:00:00,19.91,19.91,19.81,19.83,1274802.1351003128,7.4475,7.4475,7.4101,7.4175,1274802.1351
2005-11-01 13:30:00,19.83,19.97,19.8,19.95,987667.9550892692,7.4175,7.4699,7.4063,7.4624,987667.9551
2005-11-01 14:00:00,19.95,19.99,19.84,19.84,752438.7999263759,7.4624,7.4774,7.4213,7.4213,752438.7999
2005-11-01 14:30:00,19.87,19.88,19.56,19.59,2171176.1457758145,7.4325,7.4362,7.3165,7.3278,2171176.1458
2005-11-01 15:00:00,19.59,19.92,19.55,19.87,1157555.67826247,7.3278,7.4512,7.3128,7.4325,1157555.6783
2005-11-01 15:30:00,19.87,19.94,19.81,19.87,1440824.5904656723,7.4325,7.4587,7.4101,7.4325,1440824.5905
2005-11-02 09:30:00,19.88,20.24,19.88,20.04,1248297.441560832,7.4362,7.5709,7.4362,7.4961,1248297.4416
2005-11-02 10:00:00,20.04,20.22,19.99,20.18,1724093.5026688753,7.4961,7.5634,7.4774,7.5485,1724093.5027
2005-11-02 10:30:00,20.19,20.32,20.18,20.28,539480.9497515184,7.5522,7.6008,7.5485,7.5859,539480.9498
2005-11-02 11:00:00,20.28,20.41,20.28,20.37,695564.145039573,7.5859,7.6345,7.5859,7.6195,695564.145
2005-11-02 11:30:00,20.37,20.43,20.3,20.37,500644.2113013068,7.6195,7.642,7.5934,7.6195,500644.2113
2005-11-02 12:00:00,20.37,20.4,20.35,20.39,198048.9600588993,7.6195,7.6308,7.6121,7.627,198048.9601
2005-11-02 12:30:00,20.4,20.48,20.4,20.46,356340.8798085772,7.6308,7.6607,7.6308,7.6532,356340.8798
2005-11-02 13:00:00,20.47,20.47,20.43,20.46,297073.440088349,7.6569,7.6569,7.642,7.6532,297073.4401
2005-11-02 13:30:00,20.46,20.51,20.46,20.48,198233.0204307013,7.6532,7.6719,7.6532,7.6607,198233.0204
2005-11-02 14:00:00,20.48,20.52,20.38,20.44,232468.24958586416,7.6607,7.6756,7.6233,7.6457,232468.2496
2005-11-02 14:30:00,20.44,20.46,20.38,20.4,278299.28216455,7.6457,7.6532,7.6233,7.6308,278299.2822
2005-11-02 15:00:00,20.4,20.43,20.36,20.43,573532.1185348794,7.6308,7.642,7.6158,7.642,573532.1185
2005-11-02 15:30:00,20.43,20.43,20.35,20.38,808945.3340695748,7.642,7.642,7.6121,7.6233,808945.3341
2005-11-03 09:30:00,20.42,20.65,20.37,20.59,249769.9245352476,7.6382,7.7243,7.6195,7.7018,249769.9245
2005-11-03 10:00:00,20.6,20.67,20.52,20.52,332965.2125897294,7.7056,7.7318,7.6756,7.6756,332965.2126
2005-11-03 10:30:00,20.52,20.66,20.49,20.63,188661.8810969998,7.6756,7.728,7.6644,7.7168,188661.8811
2005-11-03 11:00:00,20.63,20.7,20.6,20.62,224737.7139701822,7.7168,7.743,7.7056,7.713,224737.714
2005-11-03 11:30:00,20.62,20.65,20.61,20.64,123320.44910730718,7.713,7.7243,7.7093,7.7205,123320.4491
2005-11-03 12:00:00,20.63,20.67,20.61,20.65,275722.43695932266,7.7168,7.7318,7.7093,7.7243,275722.437
2005-11-03 12:30:00,20.65,20.68,20.63,20.64,179090.74176329834,7.7243,7.7355,7.7168,7.7205,179090.7418
2005-11-03 13:00:00,20.63,20.65,20.59,20.63,523099.5766611449,7.7168,7.7243,7.7018,7.7168,523099.5767
2005-11-03 13:30:00,20.62,20.64,20.53,20.57,154978.83305724277,7.713,7.7205,7.6794,7.6943,154978.8331
2005-11-03 14:00:00,20.56,20.64,20.52,20.56,234861.0344192896,7.6906,7.7205,7.6756,7.6906,234861.0344
2005-11-03 14:30:00,20.56,20.57,20.53,20.55,199521.4430333149,7.6906,7.6943,7.6794,7.6869,199521.443
2005-11-03 15:00:00,20.55,20.55,20.48,20.54,402724.0935026688,7.6869,7.6869,7.6607,7.6831,402724.0935
2005-11-03 15:30:00,20.55,20.63,20.54,20.6,903920.4859193816,7.6869,7.7168,7.6831,7.7056,903920.4859
2005-11-04 09:30:00,20.54,20.65,20.52,20.65,328363.7032946806,7.6831,7.7243,7.6756,7.7243,328363.7033
2005-11-04 10:00:00,20.65,20.66,20.53,20.55,128658.19988956377,7.7243,7.728,7.6794,7.6869,128658.1999
2005-11-04 10:30:00,20.55,20.56,20.46,20.52,174305.1720964476,7.6869,7.6906,7.6532,7.6756,174305.1721
2005-11-04 11:00:00,20.52,20.52,20.43,20.43,189766.2433278115,7.6756,7.6756,7.642,7.642,189766.2433
2005-11-04 11:30:00,20.43,20.44,20.4,20.41,143567.0900055218,7.642,7.6457,7.6308,7.6345,143567.09
2005-11-04 12:00:00,20.41,20.41,20.34,20.37,604822.381741211,7.6345,7.6345,7.6083,7.6195,604822.3817
2005-11-04 12:30:00,20.38,20.39,20.36,20.37,147064.23706975888,7.6233,7.627,7.6158,7.6195,147064.2371
2005-11-04 13:00:00,20.36,20.37,20.3,20.31,151481.6859930057,7.6158,7.6195,7.5934,7.5971,151481.686
2005-11-04 13:30:00,20.3,20.33,20.24,20.24,142094.6070311062,7.5934,7.6046,7.5709,7.5709,142094.607
2005-11-04 14:00:00,20.24,20.31,20.16,20.3,275170.2558439168,7.5709,7.5971,7.541,7.5934,275170.2558
2005-11-04 14:30:00,20.3,20.37,20.3,20.35,470274.24995398486,7.5934,7.6195,7.5934,7.6121,470274.25
2005-11-04 15:00:00,20.35,20.36,20.33,20.35,154978.83305724277,7.6121,7.6158,7.6046,7.6121,154978.8331
2005-11-04 15:30:00,20.34,20.4,20.33,20.37,285845.7574084299,7.6083,7.6308,7.6046,7.6195,285845.7574
2005-11-07 09:30:00,20.51,20.62,20.46,20.54,330940.54849990795,7.6719,7.713,7.6532,7.6831,330940.5485
2005-11-07 10:00:00,20.54,20.57,20.43,20.43,206147.61641818515,7.6831,7.6943,7.642,7.642,206147.6164
2005-11-07 10:30:00,20.42,20.49,20.4,20.49,172280.50800662616,7.6382,7.6644,7.6308,7.6644,172280.508
2005-11-07 11:00:00,20.49,20.57,20.1,20.57,345113.1971286582,7.6644,7.6943,7.5185,7.6943,345113.1971
2005-11-07 11:30:00,20.57,20.66,20.57,20.64,157371.61789066813,7.6943,7.728,7.6943,7.7205,157371.6179
2005-11-07 12:00:00,20.65,20.73,20.62,20.7,171912.38726302228,7.7243,7.7542,7.713,7.743,171912.3873
2005-11-07 12:30:00,20.7,20.7,20.59,20.63,129210.38100496962,7.743,7.743,7.7018,7.7168,129210.381
2005-11-07 13:00:00,20.63,20.66,20.6,20.66,141542.42591570035,7.7168,7.728,7.7056,7.728,141542.4259
2005-11-07 13:30:00,20.66,20.66,20.55,20.57,189214.06221240567,7.728,7.728,7.6869,7.6943,189214.0622
2005-11-07 14:00:00,20.57,20.61,20.54,20.61,240566.90594515,7.6943,7.7093,7.6831,7.7093,240566.9059
2005-11-07 14:30:00,20.61,20.64,20.58,20.63,169335.54205779496,7.7093,7.7205,7.6981,7.7168,169335.5421
2005-11-07 15:00:00,20.62,20.66,20.56,20.61,202650.46935394808,7.713,7.728,7.6906,7.7093,202650.4694
2005-11-07 15:30:00,20.61,20.66,20.59,20.62,442849.2545554942,7.7093,7.728,7.7018,7.713,442849.2546
2005-11-08 09:30:00,20.62,20.71,20.62,20.7,438615.8660040493,7.713,7.7467,7.713,7.743,438615.866
2005-11-08 10:00:00,20.69,20.76,20.65,20.75,1077121.2957850173,7.7392,7.7654,7.7243,7.7617,1077121.2958
2005-11-08 10:30:00,20.75,20.84,20.75,20.84,264862.8750230075,7.7617,7.7953,7.7617,7.7953,264862.875
2005-11-08 11:00:00,20.85,20.97,20.84,20.96,734400.8834897846,7.7991,7.844,7.7953,7.8402,734400.8835
2005-11-08 11:30:00,20.96,21.03,20.9,20.98,331308.66924351186,7.8402,7.8664,7.8178,7.8477,331308.6692
2005-11-08 12:00:00,20.99,21.1,20.96,21.07,343824.7745260445,7.8515,7.8926,7.8402,7.8814,343824.7745
2005-11-08 12:30:00,21.07,21.09,20.9,20.93,258052.64126633533,7.8814,7.8889,7.8178,7.829,258052.6413
2005-11-08 13:00:00,20.93,20.93,20.86,20.91,206515.73716178903,7.829,7.829,7.8028,7.8215,206515.7372
2005-11-08 13:30:00,20.91,20.91,20.88,20.88,103441.92895269649,7.8215,7.8215,7.8103,7.8103,103441.929
2005-11-08 14:00:00,20.88,20.94,20.86,20.86,167494.93833977543,7.8103,7.8327,7.8028,7.8028,167494.9383
2005-11-08 14:30:00,20.86,21.08,20.83,20.86,226394.25731639977,7.8028,7.8851,7.7916,7.8028,226394.2573
2005-11-08 15:00:00,20.86,20.89,20.86,20.87,215350.6350082827,7.8028,7.814,7.8028,7.8066,215350.635
2005-11-08 15:30:00,20.86,20.87,20.78,20.8,362598.9324498435,7.8028,7.8066,7.7729,7.7804,362598.9324
2005-11-09 09:30:00,20.8,20.83,20.6,20.68,439904.2886066629,7.7804,7.7916,7.7056,7.7355,439904.2886
2005-11-09 10:00:00,20.68,20.79,20.68,20.79,159212.22160868763,7.7355,7.7766,7.7355,7.7766,159212.2216
2005-11-09 10:30:00,20.79,20.91,20.79,20.9,173200.8098656359,7.7766,7.8215,7.7766,7.8178,173200.8099
2005-11-09 11:00:00,20.9,20.91,20.86,20.86,150009.20301859008,7.8178,7.8215,7.8028,7.8028,150009.203
2005-11-09 11:30:00,20.87,20.87,20.81,20.81,271489.0484078778,7.8066,7.8066,7.7841,7.7841,271489.0484
2005-11-09 12:00:00,20.8,20.85,20.76,20.84,193631.5111356525,7.7804,7.7991,7.7654,7.7953,193631.5111
2005-11-09 12:30:00,20.84,20.84,20.79,20.8,212037.5483158476,7.7953,7.7953,7.7766,7.7804,212037.5483
2005-11-09 13:00:00,20.8,20.82,20.8,20.81,660960.7951408061,7.7804,7.7879,7.7804,7.7841,660960.7951
2005-11-09 13:30:00,20.81,20.85,20.78,20.8,123136.38873550524,7.7841,7.7991,7.7729,7.7804,123136.3887
2005-11-09 14:00:00,20.81,20.84,20.78,20.83,98840.4196576477,7.7841,7.7953,7.7729,7.7916,98840.4197
2005-11-09 14:30:00,20.84,20.85,20.76,20.77,148720.78041597642,7.7953,7.7991,7.7654,7.7692,148720.7804
2005-11-09 15:00:00,20.77,20.84,20.76,20.81,126081.35468433646,7.7692,7.7953,7.7654,7.7841,126081.3547
2005-11-09 15:30:00,20.82,20.82,20.73,20.75,319712.86581998895,7.7879,7.7879,7.7542,7.7617,319712.8658
2005-11-10 09:30:00,20.81,21.01,20.78,20.96,192343.08853303883,7.7841,7.8589,7.7729,7.8402,192343.0885
2005-11-10 10:00:00,20.96,21.0,20.88,20.9,285477.6366648261,7.8402,7.8552,7.8103,7.8178,285477.6367
2005-11-10 10:30:00,20.9,21.0,20.87,20.95,175777.65507086323,7.8178,7.8552,7.8066,7.8365,175777.6551
2005-11-10 11:00:00,20.96,20.97,20.87,20.87,263942.5731639978,7.8402,7.844,7.8066,7.8066,263942.5732
2005-11-10 11:30:00,20.87,20.88,20.82,20.86,182035.7077121296,7.8066,7.8103,7.7879,7.8028,182035.7077
2005-11-10 12:00:00,20.87,20.87,20.81,20.83,133443.7695564145,7.8066,7.8066,7.7841,7.7916,133443.7696
2005-11-10 12:30:00,20.83,20.84,20.78,20.79,119639.24167126816,7.7916,7.7953,7.7729,7.7766,119639.2417
2005-11-10 13:00:00,20.78,20.84,20.78,20.81,157187.55751886618,7.7729,7.7953,7.7729,7.7841,157187.5575
2005-11-10 13:30:00,20.81,20.9,20.79,20.87,337750.78225658013,7.7841,7.8178,7.7766,7.8066,337750.7823
2005-11-10 14:00:00,20.87,20.89,20.85,20.87,289158.84410086507,7.8066,7.814,7.7991,7.8066,289158.8441
2005-11-10 14:30:00,20.87,20.88,20.77,20.82,350082.82716731087,7.8066,7.8103,7.7692,7.7879,350082.8272
2005-11-10 15:00:00,20.82,20.84,20.8,20.83,198785.2015461071,7.7879,7.7953,7.7804,7.7916,198785.2015
2005-11-10 15:30:00,20.83,20.84,20.75,20.78,1118166.7586968525,7.7916,7.7953,7.7617,7.7729,1118166.7587
2005-11-11 09:30:00,20.79,20.79,20.68,20.71,158291.91974967788,7.7766,7.7766,7.7355,7.7467,158291.9197
2005-11-11 10:00:00,20.71,20.77,20.66,20.77,182956.0095711393,7.7467,7.7692,7.728,7.7692,182956.0096
2005-11-11 10:30:00,20.77,20.79,20.71,20.71,182035.7077121296,7.7692,7.7766,7.7467,7.7467,182035.7077
2005-11-11 11:00:00,20.71,20.75,20.71,20.75,144119.27112092765,7.7467,7.7617,7.7467,7.7617,144119.2711
2005-11-11 11:30:00,20.75,20.78,20.75,20.78,99024.48002944964,7.7617,7.7729,7.7617,7.7729,99024.48
2005-11-11 12:00:00,20.78,20.81,20.77,20.8,72335.72611816676,7.7729,7.7841,7.7692,7.7804,72335.7261
2005-11-11 12:30:00,20.8,20.81,20.77,20.8,82643.10693907601,7.7804,7.7841,7.7692,7.7804,82643.1069
2005-11-11 13:00:00,20.8,20.86,20.8,20.85,133075.6488128106,7.7804,7.8028,7.7804,7.7991,133075.6488
2005-11-11 13:30:00,20.85,20.94,20.85,20.93,132891.58844100864,7.7991,7.8327,7.7991,7.829,132891.5884
2005-11-11 14:00:00,20.93,20.96,20.92,20.94,96631.69519602427,7.829,7.8402,7.8253,7.8327,96631.6952
2005-11-11 14:30:00,20.94,20.95,20.92,20.94,138597.45996686912,7.8327,7.8365,7.8253,7.8327,138597.46
2005-11-11 15:00:00,20.94,20.95,20.92,20.94,106018.7741579238,7.8327,7.8365,7.8253,7.8327,106018.7742
2005-11-11 15:30:00,20.94,21.0,20.93,20.99,481685.9930057058,7.8327,7.8552,7.829,7.8515,481685.993
2005-11-14 09:30:00,20.66,21.03,20.66,20.96,758880.9129394441,7.728,7.8664,7.728,7.8402,758880.9129
2005-11-14 10:00:00,20.96,21.04,20.93,21.03,181115.40585311985,7.8402,7.8702,7.829,7.8664,181115.4059
2005-11-14 10:30:00,21.03,21.05,20.98,20.98,133443.7695564145,7.8664,7.8739,7.8477,7.8477,133443.7696
2005-11-14 11:00:00,20.98,21.0,20.94,20.99,245168.4152401988,7.8477,7.8552,7.8327,7.8515,245168.4152
2005-11-14 11:30:00,20.99,21.0,20.94,20.99,220504.3254187373,7.8515,7.8552,7.8327,7.8515,220504.3254
2005-11-14 12:00:00,20.99,21.03,20.98,21.03,188109.699981594,7.8515,7.8664,7.8477,7.8664,188109.7
2005-11-14 12:30:00,21.02,21.03,21.0,21.01,142278.66740290815,7.8627,7.8664,7.8552,7.8589,142278.6674
2005-11-14 13:00:00,21.01,21.01,20.92,20.93,159764.4027240935,7.8589,7.8589,7.8253,7.829,159764.4027
2005-11-14 13:30:00,20.93,21.01,20.92,21.01,884226.0261365727,7.829,7.8589,7.8253,7.8589,884226.0261
2005-11-14 14:00:00,21.01,21.03,20.96,20.99,206147.61641818515,7.8589,7.8664,7.8402,7.8515,206147.6164
2005-11-14 14:30:00,20.99,21.0,20.94,20.97,164549.97239094423,7.8515,7.8552,7.8327,7.844,164549.9724
2005-11-14 15:00:00,20.97,20.97,20.87,20.91,198417.0808025032,7.844,7.844,7.8066,7.8215,198417.0808
2005-11-14 15:30:00,20.91,20.94,20.86,20.92,679734.9530646051,7.8215,7.8327,7.8028,7.8253,679734.9531
2005-11-15 09:30:00,20.96,21.06,20.93,21.03,233756.6721884778,7.8402,7.8776,7.829,7.8664,233756.6722
2005-11-15 10:00:00,21.03,21.08,20.97,20.97,157739.73863427204,7.8664,7.8851,7.844,7.844,157739.7386
2005-11-15 10:30:00,20.97,21.11,20.97,21.08,186269.09626357444,7.844,7.8963,7.844,7.8851,186269.0963
2005-11-15 11:00:00,21.09,21.09,21.01,21.08,330940.54849990795,7.8889,7.8889,7.8589,7.8851,330940.5485
2005-11-15 11:30:00,21.07,21.12,21.05,21.11,109331.8608503589,7.8814,7.9001,7.8739,7.8963,109331.8609
2005-11-15 12:00:00,21.11,21.14,21.09,21.14,219399.96318792563,7.8963,7.9076,7.8889,7.9076,219399.9632
2005-11-15 12:30:00,21.13,21.17,21.09,21.16,154978.83305724277,7.9038,7.9188,7.8889,7.915,154978.8331
2005-11-15 13:00:00,21.17,21.19,21.15,21.18,135100.31290263205,7.9188,7.9263,7.9113,7.9225,135100.3129
2005-11-15 13:30:00,21.18,21.19,21.11,21.14,143383.02963371985,7.9225,7.9263,7.8963,7.9076,143383.0296
2005-11-15 14:00:00,21.13,21.15,21.07,21.1,139333.70145407692,7.9038,7.9113,7.8814,7.8926,139333.7015
2005-11-15 14:30:00,21.1,21.12,21.09,21.11,218295.600957114,7.8926,7.9001,7.8889,7.8963,218295.601
2005-11-15 15:00:00,21.1,21.14,21.06,21.1,537088.1649180931,7.8926,7.9076,7.8776,7.8926,537088.1649
2005-11-15 15:30:00,21.1,21.15,21.05,21.1,380452.7885146328,7.8926,7.9113,7.8739,7.8926,380452.7885
2005-11-16 09:30:00,21.11,21.15,20.97,21.01,498619.5472114853,7.8963,7.9113,7.844,7.8589,498619.5472
2005-11-16 10:00:00,21.01,21.06,20.86,20.91,390944.229707344,7.8589,7.8776,7.8028,7.8215,390944.2297
2005-11-16 10:30:00,20.91,20.91,20.78,20.78,184612.5529173569,7.8215,7.8215,7.7729,7.7729,184612.5529
2005-11-16 11:00:00,20.78,20.79,20.74,20.78,143383.02963371985,7.7729,7.7766,7.7579,7.7729,143383.0296
2005-11-16 11:30:00,20.78,20.78,20.73,20.75,222713.04988036075,7.7729,7.7729,7.7542,7.7617,222713.0499
2005-11-16 12:00:00,20.74,20.75,20.72,20.74,92582.36701638137,7.7579,7.7617,7.7505,7.7579,92582.367
2005-11-16 12:30:00,20.74,20.76,20.74,20.75,82459.04656727407,7.7579,7.7654,7.7579,7.7617,82459.0466
2005-11-16 13:00:00,20.75,20.78,20.74,20.76,79882.20136204675,7.7617,7.7729,7.7579,7.7654,79882.2014
2005-11-16 13:30:00,20.76,20.78,20.74,20.74,111724.64568378429,7.7654,7.7729,7.7579,7.7579,111724.6457
2005-11-16 14:00:00,20.75,20.78,20.73,20.76,99024.48002944964,7.7617,7.7729,7.7542,7.7654,99024.48
2005-11-16 14:30:00,20.76,20.77,20.73,20.75,211485.3672004417,7.7654,7.7692,7.7542,7.7617,211485.3672
2005-11-16 15:00:00,20.75,20.75,20.71,20.75,277378.9803055402,7.7617,7.7617,7.7467,7.7617,277378.9803
2005-11-16 15:30:00,20.74,20.75,20.73,20.73,540401.2516105282,7.7579,7.7617,7.7542,7.7542,540401.2516
2005-11-17 09:30:00,20.73,20.75,20.67,20.75,371986.011411743,7.7542,7.7617,7.7318,7.7617,371986.0114
2005-11-17 10:00:00,20.73,20.75,20.71,20.75,166206.51573716177,7.7542,7.7617,7.7467,7.7617,166206.5157
2005-11-17 10:30:00,20.75,20.75,20.71,20.73,206883.85790539297,7.7617,7.7617,7.7467,7.7542,206883.8579
2005-11-17 11:00:00,20.73,20.81,20.69,20.8,271489.0484078778,7.7542,7.7841,7.7392,7.7804,271489.0484
2005-11-17 11:30:00,20.8,20.88,20.78,20.87,458862.5069022639,7.7804,7.8103,7.7729,7.8066,458862.5069
2005-11-17 12:00:00,20.86,20.91,20.85,20.91,165102.15350635006,7.8028,7.8215,7.7991,7.8215,165102.1535
2005-11-17 12:30:00,20.91,20.92,20.87,20.91,410822.7498619547,7.8215,7.8253,7.8066,7.8215,410822.7499
2005-11-17 13:00:00,20.91,20.91,20.88,20.9,107675.31750414136,7.8215,7.8215,7.8103,7.8178,107675.3175
2005-11-17 13:30:00,20.9,20.9,20.87,20.88,143014.90889011594,7.8178,7.8178,7.8066,7.8103,143014.9089
2005-11-17 14:00:00,20.88,20.98,20.88,20.98,209828.82385422417,7.8103,7.8477,7.8103,7.8477,209828.8239
2005-11-17 14:30:00,20.98,21.04,20.97,21.03,234308.8533038837,7.8477,7.8702,7.844,7.8664,234308.8533
2005-11-17 15:00:00,21.02,21.05,20.99,21.01,185532.85477636664,7.8627,7.8739,7.8515,7.8589,185532.8548
2005-11-17 15:30:00,21.01,21.03,20.97,20.99,336830.4803975704,7.8589,7.8664,7.844,7.8515,336830.4804
2005-11-18 09:30:00,21.1,21.1,20.92,20.94,602613.6572795877,7.8926,7.8926,7.8253,7.8327,602613.6573
2005-11-18 10:00:00,20.94,20.94,20.88,20.91,151849.8067366096,7.8327,7.8327,7.8103,7.8215,151849.8067
2005-11-18 10:30:00,20.92,20.93,20.82,20.83,147432.3578133628,7.8253,7.829,7.7879,7.7916,147432.3578
2005-11-18 11:00:00,20.82,20.93,20.82,20.91,104546.2911835082,7.7879,7.829,7.7879,7.8215,104546.2912
2005-11-18 11:30:00,20.91,20.93,20.87,20.89,89085.2199521443,7.8215,7.829,7.8066,7.814,89085.22
2005-11-18 12:00:00,20.89,20.93,20.87,20.87,58715.25860482238,7.814,7.829,7.8066,7.8066,58715.2586
2005-11-18 12:30:00,20.86,20.86,20.8,20.83,139517.76182587887,7.8028,7.8028,7.7804,7.7916,139517.7618
2005-11-18 13:00:00,20.84,20.9,20.84,20.84,65709.55273329651,7.7953,7.8178,7.7953,7.7953,65709.5527
2005-11-18 13:30:00,20.85,20.87,20.85,20.86,102337.56672188477,7.7991,7.8066,7.7991,7.8028,102337.5667
2005-11-18 14:00:00,20.85,20.85,20.81,20.82,120191.42278667404,7.7991,7.7991,7.7841,7.7879,120191.4228
2005-11-18 14:30:00,20.83,20.85,20.8,20.81,137677.15810785937,7.7916,7.7991,7.7804,7.7841,137677.1581
2005-11-18 15:00:00,20.82,20.85,20.81,20.82,157003.49714706422,7.7879,7.7991,7.7841,7.7879,157003.4971
2005-11-18 15:30:00,20.82,20.93,20.81,20.91,353579.9742315479,7.7879,7.829,7.7841,7.8215,353579.9742
2005-11-21 09:30:00,20.98,20.99,20.82,20.93,257684.52052273144,7.8477,7.8515,7.7879,7.829,257684.5205
2005-11-21 10:00:00,20.94,20.99,20.91,20.99,103257.86858089452,7.8327,7.8515,7.8215,7.8515,103257.8686
2005-11-21 10:30:00,20.98,21.01,20.94,20.95,94791.09147800478,7.8477,7.8589,7.8327,7.8365,94791.0915
2005-11-21 11:00:00,20.96,20.99,20.92,20.98,73992.26946438431,7.8402,7.8515,7.8253,7.8477,73992.2695
2005-11-21 11:30:00,20.98,20.99,20.94,20.96,86324.31437511503,7.8477,7.8515,7.8327,7.8402,86324.3144
2005-11-21 12:00:00,20.97,21.04,20.95,21.01,108963.740106755,7.844,7.8702,7.8365,7.8589,108963.7401
2005-11-21 12:30:00,21.02,21.05,21.01,21.04,64973.31124608871,7.8627,7.8739,7.8589,7.8702,64973.3112
2005-11-21 13:00:00,21.05,21.05,21.01,21.01,73992.26946438431,7.8739,7.8739,7.8589,7.8589,73992.2695
2005-11-21 13:30:00,21.01,21.05,21.0,21.03,83195.28805448186,7.8589,7.8739,7.8552,7.8664,83195.2881
2005-11-21 14:00:00,21.04,21.05,21.0,21.03,103994.11006810234,7.8702,7.8739,7.8552,7.8664,103994.1101
2005-11-21 14:30:00,21.03,21.04,20.97,20.98,99208.5404012516,7.8664,7.8702,7.844,7.8477,99208.5404
2005-11-21 15:00:00,20.99,21.0,20.94,20.97,176513.89655807105,7.8515,7.8552,7.8327,7.844,176513.8966
2005-11-21 15:30:00,20.97,21.06,20.97,21.05,234124.7929320817,7.844,7.8776,7.844,7.8739,234124.7929
2005-11-22 09:30:00,21.06,21.06,20.93,20.98,243511.8718939812,7.8776,7.8776,7.829,7.8477,243511.8719
2005-11-22 10:00:00,20.98,21.05,20.97,21.04,200993.9260077305,7.8477,7.8739,7.844,7.8702,200993.926
2005-11-22 10:30:00,21.04,21.04,21.0,21.03,70863.24314375114,7.8702,7.8702,7.8552,7.8664,70863.2431
2005-11-22 11:00:00,21.03,21.1,21.0,21.09,188477.82072519785,7.8664,7.8926,7.8552,7.8889,188477.8207
2005-11-22 11:30:00,21.09,21.11,21.05,21.05,173200.8098656359,7.8889,7.8963,7.8739,7.8739,173200.8099
2005-11-22 12:00:00,21.06,21.1,21.03,21.07,176697.95692987298,7.8776,7.8926,7.8664,7.8814,176697.9569
2005-11-22 12:30:00,21.07,21.1,21.06,21.09,111724.64568378429,7.8814,7.8926,7.8776,7.8889,111724.6457
2005-11-22 13:00:00,21.09,21.14,21.09,21.13,154610.71231363885,7.8889,7.9076,7.8889,7.9038,154610.7123
2005-11-22 13:30:00,21.13,21.19,21.13,21.17,339959.50671820354,7.9038,7.9263,7.9038,7.9188,339959.5067
2005-11-22 14:00:00,21.17,21.21,21.11,21.13,346953.8008466777,7.9188,7.9337,7.8963,7.9038,346953.8008
2005-11-22 14:30:00,21.14,21.23,21.11,21.23,247745.26044542607,7.9076,7.9412,7.8963,7.9412,247745.2604
2005-11-22 15:00:00,21.23,21.3,21.15,21.18,372354.1321553469,7.9412,7.9674,7.9113,7.9225,372354.1322
2005-11-22 15:30:00,21.18,21.21,21.14,21.17,254187.3734584944,7.9225,7.9337,7.9076,7.9188,254187.3735
2005-11-23 09:30:00,21.19,21.24,21.08,21.2,340511.6878336094,7.9263,7.945,7.8851,7.93,340511.6878
2005-11-23 10:00:00,21.2,21.23,21.14,21.16,316031.6583839499,7.93,7.9412,7.9076,7.915,316031.6584
2005-11-23 10:30:00,21.16,21.19,21.08,21.12,125897.2943125345,7.915,7.9263,7.8851,7.9001,125897.2943
2005-11-23 11:00:00,21.12,21.18,21.09,21.18,80986.56359285845,7.9001,7.9225,7.8889,7.9225,80986.5636
2005-11-23 11:30:00,21.18,21.23,21.16,21.23,139333.70145407692,7.9225,7.9412,7.915,7.9412,139333.7015
2005-11-23 12:00:00,21.23,21.25,21.22,21.25,63500.82827167311,7.9412,7.9487,7.9375,7.9487,63500.8283
2005-11-23 12:30:00,21.25,21.29,21.23,21.25,79330.0202466409,7.9487,7.9637,7.9412,7.9487,79330.0202
2005-11-23 13:00:00,21.25,21.25,21.2,21.22,51720.96447634824,7.9487,7.9487,7.93,7.9375,51720.9645
2005-11-23 13:30:00,21.22,21.22,21.16,21.18,75648.81281060187,7.9375,7.9375,7.915,7.9225,75648.8128
2005-11-23 14:00:00,21.18,21.24,21.16,21.22,72703.84686177065,7.9225,7.945,7.915,7.9375,72703.8469
2005-11-23 14:30:00,21.22,21.24,21.2,21.22,56874.65488680287,7.9375,7.945,7.93,7.9375,56874.6549
2005-11-23 15:00:00,21.22,21.22,21.17,21.18,67734.21682311798,7.9375,7.9375,7.9188,7.9225,67734.2168
2005-11-23 15:30:00,21.18,21.19,21.13,21.15,170255.8439168047,7.9225,7.9263,7.9038,7.9113,170255.8439
2005-11-25 09:30:00,21.2,21.26,21.09,21.18,96079.51408061844,7.93,7.9524,7.8889,7.9225,96079.5141
2005-11-25 10:00:00,21.18,21.19,21.11,21.14,34971.470642370696,7.9225,7.9263,7.8963,7.9076,34971.4706
2005-11-25 10:30:00,21.14,21.2,21.12,21.18,47855.69666850727,7.9076,7.93,7.9001,7.9225,47855.6967
2005-11-25 11:00:00,21.18,21.27,21.18,21.26,91478.00478556966,7.9225,7.9562,7.9225,7.9524,91478.0048
2005-11-25 11:30:00,21.25,21.3,21.25,21.26,74176.32983618627,7.9487,7.9674,7.9487,7.9524,74176.3298
2005-11-25 12:00:00,21.26,21.29,21.23,21.28,85219.95214430333,7.9524,7.9637,7.9412,7.9599,85219.9521
2005-11-25 12:30:00,21.28,21.3,21.22,21.22,82827.16731087797,7.9599,7.9674,7.9375,7.9375,82827.1673
2005-11-25 13:00:00,21.23,21.24,21.23,21.24,40677.342168231175,7.9412,7.945,7.9412,7.945,40677.3422
2005-11-25 13:30:00,21.23,21.23,21.23,21.23,368.1207436039021,7.9412,7.9412,7.9412,7.9412,368.1207
2005-11-25 14:00:00,21.23,21.23,21.23,21.23,0.0,7.9412,7.9412,7.9412,7.9412,0.0
2005-11-25 14:30:00,21.23,21.23,21.23,21.23,0.0,7.9412,7.9412,7.9412,7.9412,0.0
2005-11-25 15:00:00,21.23,21.23,21.23,21.23,0.0,7.9412,7.9412,7.9412,7.9412,0.0
2005-11-25 15:30:00,21.23,21.23,21.23,21.23,0.0,7.9412,7.9412,7.9412,7.9412,0.0
2005-11-28 09:30:00,21.35,21.42,21.29,21.32,249769.9245352476,7.9861,8.0123,7.9637,7.9749,249769.9245
2005-11-28 10:00:00,21.32,21.4,21.31,21.33,76753.17504141357,7.9749,8.0048,7.9711,7.9786,76753.175
2005-11-28 10:30:00,21.32,21.4,21.32,21.38,127737.89803055402,7.9749,8.0048,7.9749,7.9973,127737.898
2005-11-28 11:00:00,21.39,21.43,21.38,21.4,226210.19694459785,8.0011,8.016,7.9973,8.0048,226210.1969
2005-11-28 11:30:00,21.4,21.42,21.37,21.37,151113.56524940178,8.0048,8.0123,7.9936,7.9936,151113.5652
2005-11-28 12:00:00,21.37,21.38,21.33,21.33,111540.58531198232,7.9936,7.9973,7.9786,7.9786,111540.5853
2005-11-28 12:30:00,21.33,21.34,21.22,21.24,119271.12092766426,7.9786,7.9824,7.9375,7.945,119271.1209
2005-11-28 13:00:00,21.23,21.29,21.23,21.28,103073.80820909256,7.9412,7.9637,7.9412,7.9599,103073.8082
2005-11-28 13:30:00,21.28,21.28,21.21,21.21,115221.79274802134,7.9599,7.9599,7.9337,7.9337,115221.7927
2005-11-28 14:00:00,21.22,21.23,21.19,21.22,102705.68746548868,7.9375,7.9412,7.9263,7.9375,102705.6875
2005-11-28 14:30:00,21.21,21.27,21.19,21.25,101049.14411927112,7.9337,7.9562,7.9263,7.9487,101049.1441
2005-11-28 15:00:00,21.25,21.26,21.2,21.23,152586.0482238174,7.9487,7.9524,7.93,7.9412,152586.0482
2005-11-28 15:30:00,21.23,21.25,21.21,21.25,296889.37971654703,7.9412,7.9487,7.9337,7.9487,296889.3797
2005-11-29 09:30:00,21.41,21.48,21.29,21.38,434382.4774526045,8.0086,8.0347,7.9637,7.9973,434382.4775
2005-11-29 10:00:00,21.41,21.44,21.28,21.3,214062.21240566904,8.0086,8.0198,7.9599,7.9674,214062.2124
2005-11-29 10:30:00,21.3,21.32,21.25,21.27,275170.2558439168,7.9674,7.9749,7.9487,7.9562,275170.2558
2005-11-29 11:00:00,21.27,21.35,21.27,21.31,221424.6272777471,7.9562,7.9861,7.9562,7.9711,221424.6273
2005-11-29 11:30:00,21.31,21.41,21.29,21.33,307012.7001656543,7.9711,8.0086,7.9637,7.9786,307012.7002
2005-11-29 12:00:00,21.32,21.37,21.29,21.31,177802.31916068468,7.9749,7.9936,7.9637,7.9711,177802.3192
2005-11-29 12:30:00,21.32,21.34,21.28,21.3,116510.215350635,7.9749,7.9824,7.9599,7.9674,116510.2154
2005-11-29 13:00:00,21.3,21.35,21.3,21.31,119087.06055586232,7.9674,7.9861,7.9674,7.9711,119087.0606
2005-11-29 13:30:00,21.31,21.34,21.28,21.32,159764.4027240935,7.9711,7.9824,7.9599,7.9749,159764.4027
2005-11-29 14:00:00,21.32,21.35,21.3,21.3,129762.56212037549,7.9749,7.9861,7.9674,7.9674,129762.5621
2005-11-29 14:30:00,21.3,21.35,21.29,21.32,192711.2092766428,7.9674,7.9861,7.9637,7.9749,192711.2093
2005-11-29 15:00:00,21.32,21.34,21.28,21.32,193999.6318792564,7.9749,7.9824,7.9599,7.9749,193999.6319
2005-11-29 15:30:00,21.32,21.32,21.27,21.3,265230.9957666114,7.9749,7.9749,7.9562,7.9674,265230.9958
2005-11-30 09:30:00,21.28,21.36,21.1,21.17,250874.2867660593,7.9599,7.9899,7.8926,7.9188,250874.2868
2005-11-30 10:00:00,21.17,21.19,20.97,21.13,241487.20780415976,7.9188,7.9263,7.844,7.9038,241487.2078
2005-11-30 10:30:00,21.13,21.17,21.1,21.11,173568.93060923982,7.9038,7.9188,7.8926,7.8963,173568.9306
2005-11-30 11:00:00,21.11,21.13,21.04,21.07,185348.7944045647,7.8963,7.9038,7.8702,7.8814,185348.7944
2005-11-30 11:30:00,21.08,21.09,20.97,21.03,148904.84078777838,7.8851,7.8889,7.844,7.8664,148904.8408
2005-11-30 12:00:00,21.03,21.04,20.93,21.04,106570.95527332964,7.8664,7.8702,7.829,7.8702,106570.9553
2005-11-30 12:30:00,21.04,21.12,21.01,21.12,134732.19215902814,7.8702,7.9001,7.8589,7.9001,134732.1922
2005-11-30 13:00:00,21.12,21.18,21.11,21.18,152217.9274802135,7.9001,7.9225,7.8963,7.9225,152217.9275
2005-11-30 13:30:00,21.18,21.23,21.16,21.17,140069.94294128474,7.9225,7.9412,7.915,7.9188,140069.9429
2005-11-30 14:00:00,21.18,21.24,21.15,21.15,195103.9941100681,7.9225,7.945,7.9113,7.9113,195103.9941
2005-11-30 14:30:00,21.16,21.17,21.08,21.11,205779.49567458124,7.915,7.9188,7.8851,7.8963,205779.4957
2005-11-30 15:00:00,21.12,21.15,21.06,21.08,178538.5606478925,7.9001,7.9113,7.8776,7.8851,178538.5606
2005-11-30 15:30:00,21.07,21.13,21.05,21.12,561568.1943677526,7.8814,7.9038,7.8739,7.9001,561568.1944
2005-12-01 09:30:00,21.24,21.3,21.16,21.22,473955.4573900239,7.945,7.9674,7.915,7.9375,473955.4574
2005-12-01 10:00:00,21.21,21.41,21.21,21.4,280139.8858825695,7.9337,8.0086,7.9337,8.0048,280139.8859
2005-12-01 10:30:00,21.4,21.54,21.39,21.54,323025.95251242403,8.0048,8.0572,8.0011,8.0572,323025.9525
2005-12-01 11:00:00,21.54,21.56,21.4,21.41,291367.5685624885,8.0572,8.0647,8.0048,8.0086,291367.5686
2005-12-01 11:30:00,21.41,21.43,21.37,21.4,272225.2898950856,8.0086,8.016,7.9936,8.0048,272225.2899
2005-12-01 12:00:00,21.4,21.44,21.38,21.38,162525.30830112277,8.0048,8.0198,7.9973,7.9973,162525.3083
2005-12-01 12:30:00,21.4,21.45,21.4,21.45,113381.18903000184,8.0048,8.0235,8.0048,8.0235,113381.189
2005-12-01 13:00:00,21.45,21.57,21.44,21.56,146143.93521074913,8.0235,8.0684,8.0198,8.0647,146143.9352
2005-12-01 13:30:00,21.56,21.63,21.5,21.52,223633.3517393705,8.0647,8.0908,8.0422,8.0497,223633.3517
2005-12-01 14:00:00,21.53,21.6,21.53,21.59,113565.24940180378,8.0534,8.0796,8.0534,8.0759,113565.2494
2005-12-01 14:30:00,21.59,21.62,21.55,21.56,144303.3314927296,8.0759,8.0871,8.0609,8.0647,144303.3315
2005-12-01 15:00:00,21.56,21.62,21.54,21.54,228418.92140622123,8.0647,8.0871,8.0572,8.0572,228418.9214
2005-12-01 15:30:00,21.54,21.55,21.46,21.5,480949.75151849806,8.0572,8.0609,8.0273,8.0422,480949.7515
2005-12-02 09:30:00,21.38,21.38,21.23,21.25,413583.655438984,7.9973,7.9973,7.9412,7.9487,413583.6554
2005-12-02 10:00:00,21.25,21.25,21.17,21.22,352475.61200073623,7.9487,7.9487,7.9188,7.9375,352475.612
2005-12-02 10:30:00,21.23,21.26,21.21,21.26,380084.6677710289,7.9412,7.9524,7.9337,7.9524,380084.6678
2005-12-02 11:00:00,21.26,21.43,21.25,21.38,251058.3471378612,7.9524,8.016,7.9487,7.9973,251058.3471
2005-12-02 11:30:00,21.39,21.45,21.37,21.42,186821.2773789803,8.0011,8.0235,7.9936,8.0123,186821.2774
2005-12-02 12:00:00,21.42,21.57,21.42,21.48,265230.9957666114,8.0123,8.0684,8.0123,8.0347,265230.9958
2005-12-02 12:30:00,21.48,21.49,21.44,21.49,138781.52033867108,8.0347,8.0385,8.0198,8.0385,138781.5203
2005-12-02 13:00:00,21.49,21.5,21.47,21.49,106386.89490152767,8.0385,8.0422,8.031,8.0385,106386.8949
2005-12-02 13:30:00,21.49,21.49,21.47,21.48,173016.74949383398,8.0385,8.0385,8.031,8.0347,173016.7495
2005-12-02 14:00:00,21.48,21.51,21.44,21.5,171544.26651941836,8.0347,8.046,8.0198,8.0422,171544.2665
2005-12-02 14:30:00,21.5,21.51,21.45,21.48,175409.53432725937,8.0422,8.046,8.0235,8.0347,175409.5343
2005-12-02 15:00:00,21.48,21.51,21.46,21.48,203386.7108411559,8.0347,8.046,8.0273,8.0347,203386.7108
2005-12-02 15:30:00,21.48,21.53,21.48,21.49,254003.3130866924,8.0347,8.0534,8.0347,8.0385,254003.3131
2005-12-05 09:30:00,21.43,21.5,21.41,21.47,315663.53764034604,8.016,8.0422,8.0086,8.031,315663.5376
2005-12-05 10:00:00,21.46,21.54,21.42,21.47,376403.4603349899,8.0273,8.0572,8.0123,8.031,376403.4603
2005-12-05 10:30:00,21.47,21.48,21.41,21.43,98840.4196576477,8.031,8.0347,8.0086,8.016,98840.4197
2005-12-05 11:00:00,21.43,21.52,21.43,21.5,225658.01582919195,8.016,8.0497,8.016,8.0422,225658.0158
2005-12-05 11:30:00,21.5,21.58,21.49,21.52,321185.34879440453,8.0422,8.0721,8.0385,8.0497,321185.3488
2005-12-05 12:00:00,21.52,21.56,21.47,21.49,237806.0003681208,8.0497,8.0647,8.031,8.0385,237806.0004
2005-12-05 12:30:00,21.49,21.54,21.48,21.5,133259.70918461255,8.0385,8.0572,8.0347,8.0422,133259.7092
2005-12-05 13:00:00,21.5,21.52,21.49,21.51,99392.60077305356,8.0422,8.0497,8.0385,8.046,99392.6008
2005-12-05 13:30:00,21.51,21.51,21.44,21.45,96447.63482422236,8.046,8.046,8.0198,8.0235,96447.6348
2005-12-05 14:00:00,21.45,21.46,21.42,21.44,164734.03276274618,8.0235,8.0273,8.0123,8.0198,164734.0328
2005-12-05 14:30:00,21.44,21.48,21.43,21.46,203938.8919565617,8.0198,8.0347,8.016,8.0273,203938.892
2005-12-05 15:00:00,21.46,21.48,21.41,21.46,195656.175225474,8.0273,8.0347,8.0086,8.0273,195656.1752
2005-12-05 15:30:00,21.47,21.49,21.44,21.48,291367.5685624885,8.031,8.0385,8.0198,8.0347,291367.5686
2005-12-06 09:30:00,21.57,21.57,21.41,21.5,213694.0916620652,8.0684,8.0684,8.0086,8.0422,213694.0917
2005-12-06 10:00:00,21.5,21.54,21.44,21.53,243143.7511503773,8.0422,8.0572,8.0198,8.0534,243143.7512
2005-12-06 10:30:00,21.53,21.56,21.49,21.55,132339.40732560278,8.0534,8.0647,8.0385,8.0609,132339.4073
2005-12-06 11:00:00,21.56,21.57,21.49,21.54,243879.99263758512,8.0647,8.0684,8.0385,8.0572,243879.9926
2005-12-06 11:30:00,21.55,21.59,21.52,21.53,137309.03736425546,8.0609,8.0759,8.0497,8.0534,137309.0374
2005-12-06 12:00:00,21.53,21.63,21.53,21.62,159580.34235229154,8.0534,8.0908,8.0534,8.0871,159580.3424
2005-12-06 12:30:00,21.61,21.62,21.59,21.6,122584.2076200994,8.0834,8.0871,8.0759,8.0796,122584.2076
2005-12-06 13:00:00,21.6,21.61,21.54,21.56,110252.16270936868,8.0796,8.0834,8.0572,8.0647,110252.1627
2005-12-06 13:30:00,21.56,21.6,21.55,21.55,91662.06515737162,8.0647,8.0796,8.0609,8.0609,91662.0652
2005-12-06 14:00:00,21.55,21.6,21.54,21.57,144671.4522363335,8.0609,8.0796,8.0572,8.0684,144671.4522
2005-12-06 14:30:00,21.57,21.59,21.56,21.59,159580.34235229154,8.0684,8.0759,8.0647,8.0759,159580.3424
2005-12-06 15:00:00,21.59,21.59,21.53,21.57,212589.72943125345,8.0759,8.0759,8.0534,8.0684,212589.7294
2005-12-06 15:30:00,21.57,21.57,21.46,21.48,245720.59635560465,8.0684,8.0684,8.0273,8.0347,245720.5964
2005-12-07 09:30:00,21.11,21.41,21.03,21.31,524203.9388919565,8.0144,8.1283,7.984,8.0903,524203.9389
2005-12-07 10:00:00,21.31,21.4,21.25,21.32,175409.53432725937,8.0903,8.1245,8.0675,8.0941,175409.5343
2005-12-07 10:30:00,21.32,21.4,21.24,21.24,195472.114853672,8.0941,8.1245,8.0637,8.0637,195472.1149
2005-12-07 11:00:00,21.24,21.28,21.19,21.26,315663.53764034604,8.0637,8.0789,8.0448,8.0713,315663.5376
2005-12-07 11:30:00,21.26,21.39,21.26,21.34,221240.5669059452,8.0713,8.1207,8.0713,8.1017,221240.5669
2005-12-07 12:00:00,21.34,21.38,21.29,21.35,222528.9895085588,8.1017,8.1169,8.0827,8.1055,222528.9895
2005-12-07 12:30:00,21.35,21.36,21.28,21.29,91109.88404196576,8.1055,8.1093,8.0789,8.0827,91109.884
2005-12-07 13:00:00,21.29,21.31,21.24,21.24,127737.89803055402,8.0827,8.0903,8.0637,8.0637,127737.898
2005-12-07 13:30:00,21.24,21.24,21.13,21.13,190318.42444321737,8.0637,8.0637,8.022,8.022,190318.4244
2005-12-07 14:00:00,21.12,21.15,21.11,21.12,211669.42757224367,8.0182,8.0296,8.0144,8.0182,211669.4276
2005-12-07 14:30:00,21.12,21.15,21.05,21.06,175777.65507086323,8.0182,8.0296,7.9916,7.9954,175777.6551
2005-12-07 15:00:00,21.05,21.07,21.0,21.02,348058.1630774894,7.9916,7.9992,7.9726,7.9802,348058.1631
2005-12-07 15:30:00,21.03,21.16,21.03,21.14,460150.9295048776,7.984,8.0334,7.984,8.0258,460150.9295
2005-12-08 09:30:00,21.15,21.18,20.98,21.13,118534.87944045648,8.0296,8.041,7.965,8.022,118534.8794
2005-12-08 10:00:00,21.11,21.11,21.05,21.1,189582.18295600955,8.0144,8.0144,7.9916,8.0106,189582.183
2005-12-08 10:30:00,21.11,21.17,21.08,21.16,163629.67053193448,8.0144,8.0372,8.003,8.0334,163629.6705
2005-12-08 11:00:00,21.15,21.25,21.15,21.22,145959.87483894717,8.0296,8.0675,8.0296,8.0561,145959.8748
2005-12-08 11:30:00,21.23,21.28,21.2,21.27,284741.39517761825,8.0599,8.0789,8.0486,8.0751,284741.3952
2005-12-08 12:00:00,21.26,21.35,21.26,21.32,193631.5111356525,8.0713,8.1055,8.0713,8.0941,193631.5111
2005-12-08 12:30:00,21.33,21.36,21.29,21.32,165838.3949935579,8.0979,8.1093,8.0827,8.0941,165838.395
2005-12-08 13:00:00,21.31,21.31,21.2,21.23,157739.73863427204,8.0903,8.0903,8.0486,8.0599,157739.7386
2005-12-08 13:30:00,21.23,21.29,21.23,21.26,200073.6241487208,8.0599,8.0827,8.0599,8.0713,200073.6241
2005-12-08 14:00:00,21.27,21.28,21.17,21.2,253267.07159948465,8.0751,8.0789,8.0372,8.0486,253267.0716
2005-12-08 14:30:00,21.19,21.19,21.08,21.13,385790.5392968894,8.0448,8.0448,8.003,8.022,385790.5393
2005-12-08 15:00:00,21.13,21.18,21.13,21.16,259341.06386894904,8.022,8.041,8.022,8.0334,259341.0639
2005-12-08 15:30:00,21.16,21.22,21.16,21.18,399411.00681023375,8.0334,8.0561,8.0334,8.041,399411.0068
2005-12-09 09:30:00,21.18,21.19,21.09,21.14,135652.49401803792,8.041,8.0448,8.0068,8.0258,135652.494
2005-12-09 10:00:00,21.13,21.18,21.1,21.1,131050.98472298912,8.022,8.041,8.0106,8.0106,131050.9847
2005-12-09 10:30:00,21.12,21.14,21.05,21.09,158660.0404932818,8.0182,8.0258,7.9916,8.0068,158660.0405
2005-12-09 11:00:00,21.08,21.15,21.08,21.1,101785.38560647891,8.003,8.0296,8.003,8.0106,101785.3856
2005-12-09 11:30:00,21.1,21.16,21.05,21.07,115221.79274802134,8.0106,8.0334,7.9916,7.9992,115221.7927
2005-12-09 12:00:00,21.06,21.1,21.04,21.05,110804.34382477452,7.9954,8.0106,7.9878,7.9916,110804.3438
2005-12-09 12:30:00,21.04,21.06,20.98,21.04,132155.34695380085,7.9878,7.9954,7.965,7.9878,132155.347
2005-12-09 13:00:00,21.04,21.09,21.03,21.08,65893.61310509847,7.9878,8.0068,7.984,8.003,65893.6131
2005-12-09 13:30:00,21.08,21.13,21.05,21.05,119823.30204307011,8.003,8.022,7.9916,7.9916,119823.302
2005-12-09 14:00:00,21.04,21.11,21.04,21.11,139333.70145407692,7.9878,8.0144,7.9878,8.0144,139333.7015
2005-12-09 14:30:00,21.11,21.12,21.06,21.07,138045.27885146328,8.0144,8.0182,7.9954,7.9992,138045.2789
2005-12-09 15:00:00,21.07,21.1,21.05,21.07,189766.2433278115,7.9992,8.0106,7.9916,7.9992,189766.2433
2005-12-09 15:30:00,21.07,21.11,21.04,21.06,418921.4062212405,7.9992,8.0144,7.9878,7.9954,418921.4062
2005-12-12 09:30:00,21.06,21.13,20.98,21.04,142830.848518314,7.9954,8.022,7.965,7.9878,142830.8485
2005-12-12 10:00:00,21.03,21.07,21.01,21.05,157371.61789066813,7.984,7.9992,7.9764,7.9916,157371.6179
2005-12-12 10:30:00,21.05,21.06,20.94,20.98,139517.76182587887,7.9916,7.9954,7.9498,7.965,139517.7618
2005-12-12 11:00:00,20.98,21.02,20.93,20.94,127185.71691514816,7.965,7.9802,7.946,7.9498,127185.7169
2005-12-12 11:30:00,20.94,20.97,20.93,20.96,71599.48463095895,7.9498,7.9612,7.946,7.9574,71599.4846
2005-12-12 12:00:00,20.96,21.01,20.96,21.0,84115.58991349163,7.9574,7.9764,7.9574,7.9726,84115.5899
2005-12-12 12:30:00,20.99,21.0,20.93,20.96,98472.2989140438,7.9688,7.9726,7.946,7.9574,98472.2989
2005-12-12 13:00:00,20.94,20.94,20.79,20.88,310877.9679734953,7.9498,7.9498,7.8929,7.9271,310877.968
2005-12-12 13:30:00,20.88,20.88,20.8,20.86,173384.87023743786,7.9271,7.9271,7.8967,7.9195,173384.8702
2005-12-12 14:00:00,20.86,20.91,20.85,20.86,137124.9769924535,7.9195,7.9385,7.9157,7.9195,137124.977
2005-12-12 14:30:00,20.86,20.89,20.84,20.89,262654.1505613841,7.9195,7.9309,7.9119,7.9309,262654.1506
2005-12-12 15:00:00,20.89,20.94,20.87,20.91,180379.164365912,7.9309,7.9498,7.9233,7.9385,180379.1644
2005-12-12 15:30:00,20.92,20.97,20.9,20.95,789987.1157739739,7.9423,7.9612,7.9347,7.9536,789987.1158
2005-12-13 09:30:00,20.92,20.95,20.82,20.9,293208.172280508,7.9423,7.9536,7.9043,7.9347,293208.1723
2005-12-13 10:00:00,20.88,20.92,20.82,20.85,450947.9109147801,7.9271,7.9423,7.9043,7.9157,450947.9109
2005-12-13 10:30:00,20.86,20.9,20.84,20.88,164365.91201914227,7.9195,7.9347,7.9119,7.9271,164365.912
2005-12-13 11:00:00,20.88,21.0,20.88,20.97,350450.9479109148,7.9271,7.9726,7.9271,7.9612,350450.9479
2005-12-13 11:30:00,20.97,21.12,20.97,21.1,221240.5669059452,7.9612,8.0182,7.9612,8.0106,221240.5669
2005-12-13 12:00:00,21.11,21.12,21.08,21.09,423891.0362598932,8.0144,8.0182,8.003,8.0068,423891.0363
2005-12-13 12:30:00,21.09,21.09,21.03,21.07,241303.1474323578,8.0068,8.0068,7.984,7.9992,241303.1474
2005-12-13 13:00:00,21.06,21.11,21.05,21.05,363519.2343088533,7.9954,8.0144,7.9916,7.9916,363519.2343
2005-12-13 13:30:00,21.06,21.11,21.06,21.09,425547.5796061108,7.9954,8.0144,7.9954,8.0068,425547.5796
2005-12-13 14:00:00,21.1,21.19,21.04,21.13,416896.7421314191,8.0106,8.0448,7.9878,8.022,416896.7421
2005-12-13 14:30:00,21.13,21.15,21.09,21.12,530277.9311614209,8.022,8.0296,8.0068,8.0182,530277.9312
2005-12-13 15:00:00,21.11,21.13,21.05,21.07,326891.22032026504,8.0144,8.022,7.9916,7.9992,326891.2203
2005-12-13 15:30:00,21.07,21.13,21.06,21.09,689122.0320265046,7.9992,8.022,7.9954,8.0068,689122.032
2005-12-14 09:30:00,21.09,21.11,20.94,21.03,352659.6723725382,8.0068,8.0144,7.9498,7.984,352659.6724
2005-12-14 10:00:00,21.03,21.05,20.98,21.05,283637.0329468065,7.984,7.9916,7.965,7.9916,283637.0329
2005-12-14 10:30:00,21.05,21.09,21.0,21.06,301674.94938339776,7.9916,8.0068,7.9726,7.9954,301674.9494
2005-12-14 11:00:00,21.06,21.11,21.01,21.01,332228.9711025216,7.9954,8.0144,7.9764,7.9764,332228.9711
2005-12-14 11:30:00,21.01,21.06,20.93,20.96,214246.272777471,7.9764,7.9954,7.946,7.9574,214246.2728
2005-12-14 12:00:00,20.95,21.03,20.89,20.94,334989.87667955086,7.9536,7.984,7.9309,7.9498,334989.8767
2005-12-14 12:30:00,20.96,20.99,20.93,20.99,308117.06239646603,7.9574,7.9688,7.946,7.9688,308117.0624
2005-12-14 13:00:00,20.99,21.1,20.98,21.07,198417.0808025032,7.9688,8.0106,7.965,7.9992,198417.0808
2005-12-14 13:30:00,21.07,21.11,21.04,21.09,279771.7651389656,7.9992,8.0144,7.9878,8.0068,279771.7651
2005-12-14 14:00:00,21.09,21.11,21.06,21.09,353579.9742315479,8.0068,8.0144,7.9954,8.0068,353579.9742
2005-12-14 14:30:00,21.09,21.1,21.03,21.06,309773.6057426836,8.0068,8.0106,7.984,7.9954,309773.6057
2005-12-14 15:00:00,21.05,21.06,20.98,21.02,360758.328731824,7.9916,7.9954,7.965,7.9802,360758.3287
2005-12-14 15:30:00,21.02,21.05,20.96,21.03,594146.880176698,7.9802,7.9916,7.9574,7.984,594146.8802
2005-12-15 09:30:00,21.08,21.18,20.92,21.03,353395.91385974595,8.003,8.041,7.9423,7.984,353395.9139
2005-12-15 10:00:00,21.04,21.11,20.94,21.03,203570.77121295783,7.9878,8.0144,7.9498,7.984,203570.7712
2005-12-15 10:30:00,21.02,21.03,20.94,20.97,153506.35008282715,7.9802,7.984,7.9498,7.9612,153506.3501
2005-12-15 11:00:00,20.97,21.03,20.9,20.92,186637.21700717835,7.9612,7.984,7.9347,7.9423,186637.217
2005-12-15 11:30:00,20.92,20.99,20.92,20.92,143935.21074912572,7.9423,7.9688,7.9423,7.9423,143935.2107
2005-12-15 12:00:00,20.92,20.98,20.92,20.97,96263.5744524204,7.9423,7.965,7.9423,7.9612,96263.5745
2005-12-15 12:30:00,20.97,20.98,20.92,20.94,98472.2989140438,7.9612,7.965,7.9423,7.9498,98472.2989
2005-12-15 13:00:00,20.94,20.94,20.91,20.92,55770.292655991165,7.9498,7.9498,7.9385,7.9423,55770.2927
2005-12-15 13:30:00,20.92,21.01,20.92,21.0,98656.35928584576,7.9423,7.9764,7.9423,7.9726,98656.3593
2005-12-15 14:00:00,21.0,21.01,20.93,20.94,125345.11319712864,7.9726,7.9764,7.946,7.9498,125345.1132
2005-12-15 14:30:00,20.94,20.98,20.9,20.94,131419.10546659303,7.9498,7.965,7.9347,7.9498,131419.1055
2005-12-15 15:00:00,20.94,21.01,20.94,20.99,260629.48647156265,7.9498,7.9764,7.9498,7.9688,260629.4865
2005-12-15 15:30:00,20.99,21.08,20.99,21.01,439168.0471194552,7.9688,8.003,7.9688,7.9764,439168.0471
2005-12-16 09:30:00,21.01,21.17,21.01,21.14,1180195.10399411,7.9764,8.0372,7.9764,8.0258,1180195.104
2005-12-16 10:00:00,21.14,21.16,21.08,21.13,470090.1895821829,8.0258,8.0334,8.003,8.022,470090.1896
2005-12-16 10:30:00,21.12,21.12,21.03,21.05,190318.42444321737,8.0182,8.0182,7.984,7.9916,190318.4244
2005-12-16 11:00:00,21.05,21.07,20.99,21.01,141358.3655438984,7.9916,7.9992,7.9688,7.9764,141358.3655
2005-12-16 11:30:00,21.01,21.04,20.95,20.96,89637.40106755015,7.9764,7.9878,7.9536,7.9574,89637.4011
2005-12-16 12:00:00,20.97,21.03,20.95,20.97,1822197.6808393155,7.9612,7.984,7.9536,7.9612,1822197.6808
2005-12-16 12:30:00,20.96,20.99,20.96,20.98,120007.36241487208,7.9574,7.9688,7.9574,7.965,120007.3624
2005-12-16 13:00:00,20.98,20.98,20.92,20.98,88533.03883673844,7.965,7.965,7.9423,7.965,88533.0388
2005-12-16 13:30:00,20.98,21.01,20.96,20.96,139701.82219768083,7.965,7.9764,7.9574,7.9574,139701.8222
2005-12-16 14:00:00,20.97,21.0,20.94,20.97,147432.3578133628,7.9612,7.9726,7.9498,7.9612,147432.3578
2005-12-16 14:30:00,20.96,20.96,20.88,20.9,143567.0900055218,7.9574,7.9574,7.9271,7.9347,143567.09
2005-12-16 15:00:00,20.9,20.96,20.88,20.96,124976.99245352476,7.9347,7.9574,7.9271,7.9574,124976.9925
2005-12-16 15:30:00,20.96,20.97,20.92,20.94,221056.5065341432,7.9574,7.9612,7.9423,7.9498,221056.5065
2005-12-19 09:30:00,20.78,20.79,20.31,20.32,528621.3878152034,7.8891,7.8929,7.7107,7.7145,528621.3878
2005-12-19 10:00:00,20.35,20.37,19.96,20.23,819436.775262286,7.7259,7.7334,7.5778,7.6803,819436.7753
2005-12-19 10:30:00,20.22,20.4,20.22,20.39,744340.1435670899,7.6765,7.7448,7.6765,7.741,744340.1436
2005-12-19 11:00:00,20.39,20.42,20.31,20.4,304988.03607583285,7.741,7.7524,7.7107,7.7448,304988.0361
2005-12-19 11:30:00,20.4,20.57,20.38,20.5,302411.1908706055,7.7448,7.8094,7.7372,7.7828,302411.1909
2005-12-19 12:00:00,20.5,20.54,20.48,20.53,206147.61641818515,7.7828,7.798,7.7752,7.7942,206147.6164
2005-12-19 12:30:00,20.53,20.55,20.51,20.52,350082.82716731087,7.7942,7.8018,7.7866,7.7904,350082.8272
2005-12-19 13:00:00,20.51,20.56,20.47,20.54,138965.58071047303,7.7866,7.8056,7.7714,7.798,138965.5807
2005-12-19 13:30:00,20.54,20.54,20.49,20.49,149825.14264678812,7.798,7.798,7.779,7.779,149825.1426
2005-12-19 14:00:00,20.5,20.53,20.46,20.47,217375.29909810412,7.7828,7.7942,7.7676,7.7714,217375.2991
2005-12-19 14:30:00,20.46,20.51,20.44,20.5,162893.42904472665,7.7676,7.7866,7.76,7.7828,162893.429
2005-12-19 15:00:00,20.5,20.53,20.48,20.52,288606.6629854592,7.7828,7.7942,7.7752,7.7904,288606.663
2005-12-19 15:30:00,20.52,20.64,20.48,20.6,894349.34658568,7.7904,7.836,7.7752,7.8208,894349.3466
2005-12-20 09:30:00,20.62,20.68,20.56,20.63,281980.489600589,7.8284,7.8511,7.8056,7.8322,281980.4896
2005-12-20 10:00:00,20.63,20.65,20.54,20.56,257316.3997791276,7.8322,7.8397,7.798,7.8056,257316.3998
2005-12-20 10:30:00,20.56,20.6,20.53,20.55,302227.1304988036,7.8056,7.8208,7.7942,7.8018,302227.1305
2005-12-20 11:00:00,20.56,20.63,20.55,20.59,326707.1599484631,7.8056,7.8322,7.8018,7.817,326707.1599
2005-12-20 11:30:00,20.6,20.65,20.57,20.62,196576.4770844837,7.8208,7.8397,7.8094,7.8284,196576.4771
2005-12-20 12:00:00,20.63,20.7,20.61,20.68,238726.30222713048,7.8322,7.8587,7.8246,7.8511,238726.3022
2005-12-20 12:30:00,20.68,20.78,20.68,20.78,176882.01730167493,7.8511,7.8891,7.8511,7.8891,176882.0173
2005-12-20 13:00:00,20.76,20.77,20.67,20.68,150377.323762194,7.8815,7.8853,7.8473,7.8511,150377.3238
2005-12-20 13:30:00,20.68,20.68,20.59,20.64,568378.4281244248,7.8511,7.8511,7.817,7.836,568378.4281
2005-12-20 14:00:00,20.64,20.65,20.61,20.63,195103.9941100681,7.836,7.8397,7.8246,7.8322,195103.9941
2005-12-20 14:30:00,20.62,20.66,20.59,20.6,165102.15350635006,7.8284,7.8435,7.817,7.8208,165102.1535
2005-12-20 15:00:00,20.6,20.61,20.55,20.6,284741.39517761825,7.8208,7.8246,7.8018,7.8208,284741.3952
2005-12-20 15:30:00,20.59,20.63,20.56,20.62,555310.1417264863,7.817,7.8322,7.8056,7.8284,555310.1417
2005-12-21 09:30:00,20.7,20.74,20.58,20.62,265599.11651021533,7.8587,7.8739,7.8132,7.8284,265599.1165
2005-12-21 10:00:00,20.64,20.67,20.58,20.64,233940.7325602797,7.836,7.8473,7.8132,7.836,233940.7326
2005-12-21 10:30:00,20.64,20.68,20.63,20.66,162157.18755751886,7.836,7.8511,7.8322,7.8435,162157.1876
2005-12-21 11:00:00,20.66,20.68,20.61,20.64,209828.82385422417,7.8435,7.8511,7.8246,7.836,209828.8239
2005-12-21 11:30:00,20.64,20.64,20.62,20.62,67734.21682311798,7.836,7.836,7.8284,7.8284,67734.2168
2005-12-21 12:00:00,20.62,20.66,20.6,20.64,191606.84704583103,7.8284,7.8435,7.8208,7.836,191606.847
2005-12-21 12:30:00,20.64,20.69,20.62,20.63,193999.6318792564,7.836,7.8549,7.8284,7.8322,193999.6319
2005-12-21 13:00:00,20.63,20.65,20.54,20.56,119823.30204307011,7.8322,7.8397,7.798,7.8056,119823.302
2005-12-21 13:30:00,20.56,20.61,20.48,20.61,209828.82385422417,7.8056,7.8246,7.7752,7.8246,209828.8239
2005-12-21 14:00:00,20.6,20.6,20.53,20.53,163261.54978833057,7.8208,7.8208,7.7942,7.7942,163261.5498
2005-12-21 14:30:00,20.53,20.53,20.48,20.52,180563.224737714,7.7942,7.7942,7.7752,7.7904,180563.2247
2005-12-21 15:00:00,20.52,20.55,20.49,20.53,203570.77121295783,7.7904,7.8018,7.779,7.7942,203570.7712
2005-12-21 15:30:00,20.53,20.62,20.51,20.6,272961.5313822934,7.7942,7.8284,7.7866,7.8208,272961.5314
2005-12-22 09:30:00,20.63,20.73,20.55,20.61,445426.0997607215,7.8322,7.8701,7.8018,7.8246,445426.0998
2005-12-22 10:00:00,20.63,20.69,20.59,20.67,257316.3997791276,7.8322,7.8549,7.817,7.8473,257316.3998
2005-12-22 10:30:00,20.67,20.68,20.61,20.65,285845.7574084299,7.8473,7.8511,7.8246,7.8397,285845.7574
2005-12-22 11:00:00,20.65,20.67,20.58,20.63,184060.37180195103,7.8397,7.8473,7.8132,7.8322,184060.3718
2005-12-22 11:30:00,20.63,20.66,20.61,20.62,123688.5698509111,7.8322,7.8435,7.8246,7.8284,123688.5699
2005-12-22 12:00:00,20.62,20.66,20.6,20.65,95159.21222160869,7.8284,7.8435,7.8208,7.8397,95159.2122
2005-12-22 12:30:00,20.65,20.66,20.61,20.66,100681.0233756672,7.8397,7.8435,7.8246,7.8435,100681.0234
2005-12-22 13:00:00,20.63,20.67,20.61,20.62,77489.41652862138,7.8322,7.8473,7.8246,7.8284,77489.4165
2005-12-22 13:30:00,20.62,20.65,20.61,20.65,116142.0946070311,7.8284,7.8397,7.8246,7.8397,116142.0946
2005-12-22 14:00:00,20.65,20.66,20.62,20.64,114485.55126081356,7.8397,7.8435,7.8284,7.836,114485.5513
2005-12-22 14:30:00,20.64,20.68,20.62,20.67,134180.0110436223,7.836,7.8511,7.8284,7.8473,134180.011
2005-12-22 15:00:00,20.68,20.68,20.63,20.66,208356.34087980856,7.8511,7.8511,7.8322,7.8435,208356.3409
2005-12-22 15:30:00,20.66,20.68,20.62,20.66,547211.4853672005,7.8435,7.8511,7.8284,7.8435,547211.4854
2005-12-23 09:30:00,20.72,20.72,20.6,20.63,210196.9445978281,7.8663,7.8663,7.8208,7.8322,210196.9446
2005-12-23 10:00:00,20.64,20.64,20.53,20.57,130130.68286397938,7.836,7.836,7.7942,7.8094,130130.6829
2005-12-23 10:30:00,20.57,20.59,20.52,20.52,189950.30369961343,7.8094,7.817,7.7904,7.7904,189950.3037
2005-12-23 11:00:00,20.53,20.55,20.5,20.5,106202.83452972576,7.7942,7.8018,7.7828,7.7828,106202.8345
2005-12-23 11:30:00,20.5,20.6,20.48,20.57,199337.38266151297,7.7828,7.8208,7.7752,7.8094,199337.3827
2005-12-23 12:00:00,20.57,20.57,20.49,20.51,127921.95840235596,7.8094,7.8094,7.779,7.7866,127921.9584
2005-12-23 12:30:00,20.51,20.53,20.48,20.48,111540.58531198232,7.7866,7.7942,7.7752,7.7752,111540.5853
2005-12-23 13:00:00,20.48,20.54,20.48,20.53,88717.0992085404,7.7752,7.798,7.7752,7.7942,88717.0992
2005-12-23 13:30:00,20.53,20.54,20.5,20.52,85772.13325970918,7.7942,7.798,7.7828,7.7904,85772.1333
2005-12-23 14:00:00,20.52,20.53,20.5,20.51,110252.16270936868,7.7904,7.7942,7.7828,7.7866,110252.1627
2005-12-23 14:30:00,20.52,20.6,20.52,20.57,183876.31143014907,7.7904,7.8208,7.7904,7.8094,183876.3114
2005-12-23 15:00:00,20.57,20.61,20.55,20.6,136940.91662065158,7.8094,7.8246,7.8018,7.8208,136940.9166
2005-12-23 15:30:00,20.6,20.63,20.57,20.63,194183.69225105832,7.8208,7.8322,7.8094,7.8322,194183.6923
2005-12-27 09:30:00,20.57,20.62,20.53,20.53,182219.7680839316,7.8094,7.8284,7.7942,7.7942,182219.7681
2005-12-27 10:00:00,20.53,20.54,20.43,20.47,171176.14577581445,7.7942,7.798,7.7562,7.7714,171176.1458
2005-12-27 10:30:00,20.47,20.51,20.46,20.48,140990.2448002945,7.7714,7.7866,7.7676,7.7752,140990.2448
2005-12-27 11:00:00,20.48,20.49,20.43,20.47,452972.5750046015,7.7752,7.779,7.7562,7.7714,452972.575
2005-12-27 11:30:00,20.47,20.48,20.4,20.41,210012.88422602613,7.7714,7.7752,7.7448,7.7486,210012.8842
2005-12-27 12:00:00,20.41,20.46,20.38,20.43,194183.69225105832,7.7486,7.7676,7.7372,7.7562,194183.6923
2005-12-27 12:30:00,20.44,20.46,20.42,20.44,115773.9738634272,7.76,7.7676,7.7524,7.76,115773.9739
2005-12-27 13:00:00,20.44,20.44,20.33,20.37,177250.13804527884,7.76,7.76,7.7183,7.7334,177250.138
2005-12-27 13:30:00,20.37,20.38,20.28,20.32,133995.95067182035,7.7334,7.7372,7.6993,7.7145,133995.9507
2005-12-27 14:00:00,20.32,20.42,20.32,20.41,190502.48481501933,7.7145,7.7524,7.7145,7.7486,190502.4848
2005-12-27 14:30:00,20.41,20.44,20.39,20.41,213325.97091846124,7.7486,7.76,7.741,7.7486,213325.9709
2005-12-27 15:00:00,20.41,20.43,20.38,20.41,177802.31916068468,7.7486,7.7562,7.7372,7.7486,177802.3192
2005-12-27 15:30:00,20.41,20.43,20.32,20.37,355052.45720596355,7.7486,7.7562,7.7145,7.7334,355052.4572
2005-12-28 09:30:00,20.42,20.51,20.29,20.46,143567.0900055218,7.7524,7.7866,7.7031,7.7676,143567.09
2005-12-28 10:00:00,20.46,20.49,20.37,20.39,261917.9090741763,7.7676,7.779,7.7334,7.741,261917.9091
2005-12-28 10:30:00,20.39,20.41,20.32,20.39,109699.98159396282,7.741,7.7486,7.7145,7.741,109699.9816
2005-12-28 11:00:00,20.39,20.39,20.34,20.36,1058715.2586048222,7.741,7.741,7.7221,7.7296,1058715.2586
2005-12-28 11:30:00,20.37,20.4,20.35,20.37,202466.40898214607,7.7334,7.7448,7.7259,7.7334,202466.409
2005-12-28 12:00:00,20.38,20.41,20.36,20.37,336278.29928216455,7.7372,7.7486,7.7296,7.7334,336278.2993
2005-12-28 12:30:00,20.37,20.41,20.35,20.38,166022.45536535984,7.7334,7.7486,7.7259,7.7372,166022.4554
2005-12-28 13:00:00,20.38,20.38,20.34,20.35,118903.00018406037,7.7372,7.7372,7.7221,7.7259,118903.0002
2005-12-28 13:30:00,20.35,20.37,20.34,20.37,161605.006442113,7.7259,7.7334,7.7221,7.7334,161605.0064
2005-12-28 14:00:00,20.37,20.46,20.36,20.42,396281.98048960057,7.7334,7.7676,7.7296,7.7524,396281.9805
2005-12-28 14:30:00,20.42,20.46,20.4,20.41,199337.38266151297,7.7524,7.7676,7.7448,7.7486,199337.3827
2005-12-28 15:00:00,20.41,20.45,20.4,20.44,287318.2403828456,7.7486,7.7638,7.7448,7.76,287318.2404
2005-12-28 15:30:00,20.44,20.44,20.38,20.38,372170.07178354496,7.76,7.76,7.7372,7.7372,372170.0718
2005-12-29 09:30:00,20.44,20.63,20.38,20.59,165654.33462175593,7.76,7.8322,7.7372,7.817,165654.3346
2005-12-29 10:00:00,20.59,20.61,20.54,20.56,86324.31437511503,7.817,7.8246,7.798,7.8056,86324.3144
2005-12-29 10:30:00,20.56,20.57,20.5,20.54,461623.4124792932,7.8056,7.8094,7.7828,7.798,461623.4125
2005-12-29 11:00:00,20.54,20.57,20.51,20.56,251426.4678814651,7.798,7.8094,7.7866,7.8056,251426.4679
2005-12-29 11:30:00,20.56,20.57,20.52,20.53,141174.30517209644,7.8056,7.8094,7.7904,7.7942,141174.3052
2005-12-29 12:00:00,20.53,20.56,20.52,20.56,164181.8516473403,7.7942,7.8056,7.7904,7.8056,164181.8516
2005-12-29 12:30:00,20.56,20.59,20.54,20.57,99760.72151665746,7.8056,7.817,7.798,7.8094,99760.7215
2005-12-29 13:00:00,20.57,20.59,20.56,20.56,108227.4986195472,7.8094,7.817,7.8056,7.8056,108227.4986
2005-12-29 13:30:00,20.56,20.6,20.55,20.57,264310.6939076017,7.8056,7.8208,7.8018,7.8094,264310.6939
2005-12-29 14:00:00,20.57,20.64,20.57,20.63,149825.14264678812,7.8094,7.836,7.8094,7.8322,149825.1426
2005-12-29 14:30:00,20.62,20.63,20.57,20.63,117062.39646604084,7.8284,7.8322,7.8094,7.8322,117062.3965
2005-12-29 15:00:00,20.63,20.63,20.48,20.49,290815.3874470826,7.8322,7.8322,7.7752,7.779,290815.3874
2005-12-29 15:30:00,20.48,20.52,20.46,20.48,397018.2219768084,7.7752,7.7904,7.7676,7.7752,397018.222
2005-12-30 09:30:00,20.37,20.49,20.3,20.49,252898.9508558807,7.7334,7.779,7.7069,7.779,252898.9509
2005-12-30 10:00:00,20.49,20.51,20.43,20.48,182035.7077121296,7.779,7.7866,7.7562,7.7752,182035.7077
2005-12-30 10:30:00,20.48,20.54,20.46,20.53,191790.90741763296,7.7752,7.798,7.7676,7.7942,191790.9074
2005-12-30 11:00:00,20.52,20.53,20.47,20.48,232652.3099576661,7.7904,7.7942,7.7714,7.7752,232652.31
2005-12-30 11:30:00,20.48,20.49,20.46,20.48,141174.30517209644,7.7752,7.779,7.7676,7.7752,141174.3052
2005-12-30 12:00:00,20.48,20.49,20.46,20.46,94238.91036259892,7.7752,7.779,7.7676,7.7676,94238.9104
2005-12-30 12:30:00,20.46,20.46,20.43,20.43,127001.6565433462,7.7676,7.7676,7.7562,7.7562,127001.6565
2005-12-30 13:00:00,20.43,20.44,20.35,20.42,187925.639609792,7.7562,7.76,7.7259,7.7524,187925.6396
2005-12-30 13:30:00,20.42,20.48,20.42,20.46,131419.10546659303,7.7524,7.7752,7.7524,7.7676,131419.1055
2005-12-30 14:00:00,20.46,20.49,20.44,20.48,164734.03276274618,7.7676,7.779,7.76,7.7752,164734.0328
2005-12-30 14:30:00,20.48,20.5,20.47,20.49,230443.58549604268,7.7752,7.7828,7.7714,7.779,230443.5855
2005-12-30 15:00:00,20.49,20.53,20.46,20.48,369961.3473219216,7.779,7.7942,7.7676,7.7752,369961.3473
2005-12-30 15:30:00,20.48,20.55,20.44,20.46,673292.8400515369,7.7752,7.8018,7.76,7.7676,673292.8401
2006-01-03 09:30:00,21.13,21.13,20.43,20.7,1039757.0403092214,8.022,8.022,7.7562,7.8587,1039757.0403
2006-01-03 10:00:00,20.7,20.73,20.6,20.62,468249.5858641634,7.8587,7.8701,7.8208,7.8284,468249.5859
2006-01-03 10:30:00,20.61,20.63,20.51,20.54,345113.1971286582,7.8246,7.8322,7.7866,7.798,345113.1971
2006-01-03 11:00:00,20.54,20.56,20.45,20.55,505061.6602245536,7.798,7.8056,7.7638,7.8018,505061.6602
2006-01-03 11:30:00,20.55,20.56,20.47,20.55,333149.27296153136,7.8018,7.8056,7.7714,7.8018,333149.273
2006-01-03 12:00:00,20.57,20.57,20.52,20.54,258052.64126633533,7.8094,7.8094,7.7904,7.798,258052.6413
2006-01-03 12:30:00,20.54,20.57,20.5,20.56,235045.09479109143,7.798,7.8094,7.7828,7.8056,235045.0948
2006-01-03 13:00:00,20.56,20.59,20.52,20.54,373090.37364255474,7.8056,7.817,7.7904,7.798,373090.3736
2006-01-03 13:30:00,20.54,20.59,20.51,20.55,241671.2681759617,7.798,7.817,7.7866,7.8018,241671.2682
2006-01-03 14:00:00,20.55,20.7,20.55,20.65,578869.869317136,7.8018,7.8587,7.8018,7.8397,578869.8693
2006-01-03 14:30:00,20.65,20.76,20.64,20.76,718387.6311430149,7.8397,7.8815,7.836,7.8815,718387.6311
2006-01-03 15:00:00,20.76,20.91,20.76,20.8,840051.5369041045,7.8815,7.9385,7.8815,7.8967,840051.5369
2006-01-03 15:30:00,20.79,20.87,20.78,20.84,1082090.92582367,7.8929,7.9233,7.8891,7.9119,1082090.9258
2006-01-04 09:30:00,20.91,21.03,20.82,20.93,464200.2576845205,7.9385,7.984,7.9043,7.946,464200.2577
2006-01-04 10:00:00,20.93,20.96,20.86,20.88,562488.4962267623,7.946,7.9574,7.9195,7.9271,562488.4962
2006-01-04 10:30:00,20.88,20.91,20.84,20.9,369777.2869501196,7.9271,7.9385,7.9119,7.9347,369777.287
2006-01-04 11:00:00,20.91,20.96,20.88,20.94,572243.6959322657,7.9385,7.9574,7.9271,7.9498,572243.6959
2006-01-04 11:30:00,20.94,20.98,20.91,20.93,470458.3103257868,7.9498,7.965,7.9385,7.946,470458.3103
2006-01-04 12:00:00,20.93,21.0,20.91,20.99,521074.91257132334,7.946,7.9726,7.9385,7.9688,521074.9126
2006-01-04 12:30:00,20.97,21.04,20.96,20.99,240198.7852015461,7.9612,7.9878,7.9574,7.9688,240198.7852
2006-01-04 13:00:00,20.99,21.01,20.95,21.0,137493.09773605742,7.9688,7.9764,7.9536,7.9726,137493.0977
2006-01-04 13:30:00,21.0,21.03,20.96,21.0,354500.2760905577,7.9726,7.984,7.9574,7.9726,354500.2761
2006-01-04 14:00:00,21.0,21.01,20.94,20.98,402908.1538744708,7.9726,7.9764,7.9498,7.965,402908.1539
2006-01-04 14:30:00,20.98,21.04,20.97,20.97,251058.3471378612,7.965,7.9878,7.9612,7.9612,251058.3471
2006-01-04 15:00:00,20.97,21.1,20.97,21.09,370145.4076937235,7.9612,8.0106,7.9612,8.0068,370145.4077
2006-01-04 15:30:00,21.1,21.13,21.06,21.13,816123.6885698509,8.0106,8.022,7.9954,8.022,816123.6886
2006-01-05 09:30:00,21.15,21.16,21.03,21.1,286397.9385238358,8.0296,8.0334,7.984,8.0106,286397.9385
2006-01-05 10:00:00,21.11,21.18,21.08,21.17,308301.122768268,8.0144,8.041,8.003,8.0372,308301.1228
2006-01-05 10:30:00,21.17,21.18,21.11,21.14,510215.35063500825,8.0372,8.041,8.0144,8.0258,510215.3506
2006-01-05 11:00:00,21.13,21.16,21.11,21.15,264678.81465120555,8.022,8.0334,8.0144,8.0296,264678.8147
2006-01-05 11:30:00,21.14,21.17,21.12,21.16,413583.655438984,8.0258,8.0372,8.0182,8.0334,413583.6554
2006-01-05 12:00:00,21.16,21.2,21.15,21.17,514816.859930057,8.0334,8.0486,8.0296,8.0372,514816.8599
2006-01-05 12:30:00,21.17,21.19,21.13,21.18,353579.9742315479,8.0372,8.0448,8.022,8.041,353579.9742
2006-01-05 13:00:00,21.18,21.22,21.16,21.17,478925.0874286766,8.041,8.0561,8.0334,8.0372,478925.0874
2006-01-05 13:30:00,21.17,21.17,21.12,21.13,315295.4168967421,8.0372,8.0372,8.0182,8.022,315295.4169
2006-01-05 14:00:00,21.13,21.15,21.05,21.05,316583.83949935576,8.022,8.0296,7.9916,7.9916,316583.8395
2006-01-05 14:30:00,21.05,21.07,21.0,21.04,207251.97864899685,7.9916,7.9992,7.9726,7.9878,207251.9786
2006-01-05 15:00:00,21.04,21.05,20.95,20.98,405300.93870789616,7.9878,7.9916,7.9536,7.965,405300.9387
2006-01-05 15:30:00,20.98,20.98,20.93,20.94,549236.1494570218,7.965,7.965,7.946,7.9498,549236.1495
2006-01-06 09:30:00,21.11,21.19,21.08,21.13,720780.4159764402,8.0144,8.0448,8.003,8.022,720780.416
2006-01-06 10:00:00,21.13,21.13,20.95,20.97,565249.4018037916,8.022,8.022,7.9536,7.9612,565249.4018
2006-01-06 10:30:00,20.98,21.01,20.95,20.96,491993.3738266151,7.965,7.9764,7.9536,7.9574,491993.3738
2006-01-06 11:00:00,20.96,21.01,20.93,21.0,228418.92140622123,7.9574,7.9764,7.946,7.9726,228418.9214
2006-01-06 11:30:00,21.0,21.03,20.97,20.98,759985.2751702558,7.9726,7.984,7.9612,7.965,759985.2752
2006-01-06 12:00:00,20.98,21.02,20.98,21.0,237621.9399963188,7.965,7.9802,7.965,7.9726,237621.94
2006-01-06 12:30:00,21.01,21.06,21.0,21.06,426651.9418369225,7.9764,7.9954,7.9726,7.9954,426651.9418
2006-01-06 13:00:00,21.07,21.17,21.04,21.15,282532.67071599484,7.9992,8.0372,7.9878,8.0296,282532.6707
2006-01-06 13:30:00,21.16,21.24,21.15,21.21,526596.7237253819,8.0334,8.0637,8.0296,8.0524,526596.7237
2006-01-06 14:00:00,21.22,21.22,21.17,21.2,315479.4772685441,8.0561,8.0561,8.0372,8.0486,315479.4773
2006-01-06 14:30:00,21.2,21.2,21.14,21.16,330204.3070127001,8.0486,8.0486,8.0258,8.0334,330204.307
2006-01-06 15:00:00,21.16,21.2,21.06,21.09,498803.6075832873,8.0334,8.0486,7.9954,8.0068,498803.6076
2006-01-06 15:30:00,21.09,21.12,21.05,21.06,593042.5179458862,8.0068,8.0182,7.9916,7.9954,593042.5179
2006-01-09 09:30:00,21.01,21.19,21.0,21.13,314375.11503773235,7.9764,8.0448,7.9726,8.022,314375.115
2006-01-09 10:00:00,21.13,21.18,21.12,21.12,269096.26357445243,8.022,8.041,8.0182,8.0182,269096.2636
2006-01-09 10:30:00,21.12,21.13,21.09,21.12,165654.33462175593,8.0182,8.022,8.0068,8.0182,165654.3346
2006-01-09 11:00:00,21.12,21.13,21.07,21.11,312534.51131971285,8.0182,8.022,7.9992,8.0144,312534.5113
2006-01-09 11:30:00,21.11,21.19,21.09,21.18,529173.5689306093,8.0144,8.0448,8.0068,8.041,529173.5689
2006-01-09 12:00:00,21.18,21.24,21.17,21.24,392416.7126817596,8.041,8.0637,8.0372,8.0637,392416.7127
2006-01-09 12:30:00,21.23,21.24,21.17,21.2,171728.32689122032,8.0599,8.0637,8.0372,8.0486,171728.3269
2006-01-09 13:00:00,21.19,21.21,21.14,21.16,247009.01895821828,8.0448,8.0524,8.0258,8.0334,247009.019
2006-01-09 13:30:00,21.16,21.17,21.14,21.16,169335.54205779496,8.0334,8.0372,8.0258,8.0334,169335.5421
2006-01-09 14:00:00,21.16,21.17,21.12,21.13,162341.24792932082,8.0334,8.0372,8.0182,8.022,162341.2479
2006-01-09 14:30:00,21.14,21.16,21.11,21.15,203018.590097552,8.0258,8.0334,8.0144,8.0296,203018.5901
2006-01-09 15:00:00,21.15,21.16,21.1,21.1,330204.3070127001,8.0296,8.0334,8.0106,8.0106,330204.307
2006-01-09 15:30:00,21.09,21.14,21.07,21.1,540953.4327259341,8.0068,8.0258,7.9992,8.0106,540953.4327
2006-01-10 09:30:00,21.03,21.16,20.96,21.1,423154.7947726854,7.984,8.0334,7.9574,8.0106,423154.7948
2006-01-10 10:00:00,21.1,21.11,21.06,21.1,532854.7763666483,8.0106,8.0144,7.9954,8.0106,532854.7764
2006-01-10 10:30:00,21.1,21.12,21.06,21.1,654518.6821277379,8.0106,8.0182,7.9954,8.0106,654518.6821
2006-01-10 11:00:00,21.1,21.11,21.06,21.1,329099.94478188845,8.0106,8.0144,7.9954,8.0106,329099.9448
2006-01-10 11:30:00,21.1,21.16,21.09,21.13,394441.37677158107,8.0106,8.0334,8.0068,8.022,394441.3768
2006-01-10 12:00:00,21.13,21.16,21.06,21.06,179458.86250690225,8.022,8.0334,7.9954,7.9954,179458.8625
2006-01-10 12:30:00,21.06,21.07,21.03,21.05,280692.06699797534,7.9954,7.9992,7.984,7.9916,280692.067
2006-01-10 13:00:00,21.05,21.12,21.01,21.08,252346.76974047488,7.9916,8.0182,7.9764,8.003,252346.7697
2006-01-10 13:30:00,21.08,21.09,21.03,21.05,207620.0993926008,8.003,8.0068,7.984,7.9916,207620.0994
2006-01-10 14:00:00,21.05,21.1,21.0,21.06,306092.3983066446,7.9916,8.0106,7.9726,7.9954,306092.3983
2006-01-10 14:30:00,21.06,21.11,21.04,21.08,250138.04527885144,7.9954,8.0144,7.9878,8.003,250138.0453
2006-01-10 15:00:00,21.07,21.11,21.04,21.05,539849.0704951223,7.9992,8.0144,7.9878,7.9916,539849.0705
2006-01-10 15:30:00,21.05,21.08,21.01,21.05,529909.810417817,7.9916,8.003,7.9764,7.9916,529909.8104
2006-01-11 09:30:00,21.05,21.12,20.97,20.98,374930.97736057424,7.9916,8.0182,7.9612,7.965,374930.9774
2006-01-11 10:00:00,20.98,21.0,20.97,20.99,160132.5234676974,7.965,7.9726,7.9612,7.9688,160132.5235
2006-01-11 10:30:00,20.99,21.07,20.98,21.07,244432.17375299096,7.9688,7.9992,7.965,7.9992,244432.1738
2006-01-11 11:00:00,21.06,21.1,21.04,21.09,267255.6598564329,7.9954,8.0106,7.9878,8.0068,267255.6599
2006-01-11 11:30:00,21.09,21.09,21.05,21.06,152217.9274802135,8.0068,8.0068,7.9916,7.9954,152217.9275
2006-01-11 12:00:00,21.06,21.1,21.05,21.07,154058.53119823302,7.9954,8.0106,7.9916,7.9992,154058.5312
2006-01-11 12:30:00,21.07,21.1,21.04,21.04,460519.0502484815,7.9992,8.0106,7.9878,7.9878,460519.0502
2006-01-11 13:00:00,21.04,21.07,21.03,21.05,177802.31916068468,7.9878,7.9992,7.984,7.9916,177802.3192
2006-01-11 13:30:00,21.05,21.07,21.03,21.06,135652.49401803792,7.9916,7.9992,7.984,7.9954,135652.494
2006-01-11 14:00:00,21.07,21.08,21.06,21.07,1087796.7973495305,7.9992,8.003,7.9954,7.9992,1087796.7973
2006-01-11 14:30:00,21.07,21.11,21.05,21.11,263574.4524203939,7.9992,8.0144,7.9916,8.0144,263574.4524
2006-01-11 15:00:00,21.1,21.11,21.09,21.11,271304.98803607584,8.0106,8.0144,8.0068,8.0144,271304.988
2006-01-11 15:30:00,21.11,21.13,21.07,21.08,462543.71433830296,8.0144,8.022,7.9992,8.003,462543.7143
2006-01-12 09:30:00,21.09,21.09,20.95,21.02,336278.29928216455,8.0068,8.0068,7.9536,7.9802,336278.2993
2006-01-12 10:00:00,21.02,21.02,20.93,20.95,304435.854960427,7.9802,7.9802,7.946,7.9536,304435.855
2006-01-12 10:30:00,20.95,20.95,20.81,20.87,221056.5065341432,7.9536,7.9536,7.9005,7.9233,221056.5065
2006-01-12 11:00:00,20.87,20.88,20.72,20.85,411190.8706055586,7.9233,7.9271,7.8663,7.9157,411190.8706
2006-01-12 11:30:00,20.85,20.9,20.81,20.81,368304.803975704,7.9157,7.9347,7.9005,7.9005,368304.804
2006-01-12 12:00:00,20.81,20.87,20.77,20.84,336830.4803975704,7.9005,7.9233,7.8853,7.9119,336830.4804
2006-01-12 12:30:00,20.84,20.89,20.84,20.88,173937.05135284373,7.9119,7.9309,7.9119,7.9271,173937.0514
2006-01-12 13:00:00,20.88,20.92,20.85,20.85,323946.2543714338,7.9271,7.9423,7.9157,7.9157,323946.2544
2006-01-12 13:30:00,20.85,20.91,20.85,20.9,236149.4570219032,7.9157,7.9385,7.9157,7.9347,236149.457
2006-01-12 14:00:00,20.9,20.92,20.86,20.87,482422.2344929137,7.9347,7.9423,7.9195,7.9233,482422.2345
2006-01-12 14:30:00,20.87,20.92,20.86,20.91,413215.5346953801,7.9233,7.9423,7.9195,7.9385,413215.5347
2006-01-12 15:00:00,20.91,20.94,20.88,20.91,518498.0673660961,7.9385,7.9498,7.9271,7.9385,518498.0674
2006-01-12 15:30:00,20.91,20.92,20.88,20.92,754279.4036443953,7.9385,7.9423,7.9271,7.9423,754279.4036
2006-01-13 09:30:00,20.98,21.16,20.86,20.94,468433.64623596537,7.965,8.0334,7.9195,7.9498,468433.6462
2006-01-13 10:00:00,20.94,20.95,20.82,20.88,176513.89655807105,7.9498,7.9536,7.9043,7.9271,176513.8966
2006-01-13 10:30:00,20.91,20.91,20.78,20.82,289526.964844469,7.9385,7.9385,7.8891,7.9043,289526.9648
2006-01-13 11:00:00,20.82,20.84,20.78,20.83,196760.53745628565,7.9043,7.9119,7.8891,7.9081,196760.5375
2006-01-13 11:30:00,20.83,20.85,20.76,20.8,187741.57923799005,7.9081,7.9157,7.8815,7.8967,187741.5792
2006-01-13 12:00:00,20.8,20.81,20.69,20.77,339775.4463464016,7.8967,7.9005,7.8549,7.8853,339775.4463
2006-01-13 12:30:00,20.77,20.8,20.73,20.76,161420.94607031107,7.8853,7.8967,7.8701,7.8815,161420.9461
2006-01-13 13:00:00,20.76,20.86,20.75,20.86,166022.45536535984,7.8815,7.9195,7.8777,7.9195,166022.4554
2006-01-13 13:30:00,20.85,20.85,20.78,20.8,149825.14264678812,7.9157,7.9157,7.8891,7.8967,149825.1426
2006-01-13 14:00:00,20.81,20.81,20.73,20.74,157923.799006074,7.9005,7.9005,7.8701,7.8739,157923.799
2006-01-13 14:30:00,20.73,20.76,20.71,20.74,190686.54518682123,7.8701,7.8815,7.8625,7.8739,190686.5452
2006-01-13 15:00:00,20.75,20.75,20.71,20.75,198048.9600588993,7.8777,7.8777,7.8625,7.8777,198048.9601
2006-01-13 15:30:00,20.74,20.78,20.72,20.74,545554.9420209829,7.8739,7.8891,7.8663,7.8739,545554.942
2006-01-17 09:30:00,20.62,20.82,20.62,20.78,392048.5919381557,7.8284,7.9043,7.8284,7.8891,392048.5919
2006-01-17 10:00:00,20.78,20.93,20.77,20.93,453340.6957482054,7.8891,7.946,7.8853,7.946,453340.6957
2006-01-17 10:30:00,20.93,20.93,20.88,20.9,372906.3132707528,7.946,7.946,7.9271,7.9347,372906.3133
2006-01-17 11:00:00,20.91,20.94,20.87,20.88,395177.6182587888,7.9385,7.9498,7.9233,7.9271,395177.6183
2006-01-17 11:30:00,20.88,20.95,20.88,20.9,188477.82072519785,7.9271,7.9536,7.9271,7.9347,188477.8207
2006-01-17 12:00:00,20.89,20.9,20.85,20.89,228971.1025216271,7.9309,7.9347,7.9157,7.9309,228971.1025
2006-01-17 12:30:00,20.89,20.92,20.88,20.9,279771.7651389656,7.9309,7.9423,7.9271,7.9347,279771.7651
2006-01-17 13:00:00,20.95,20.95,20.88,20.91,254371.4338302964,7.9536,7.9536,7.9271,7.9385,254371.4338
2006-01-17 13:30:00,20.91,20.93,20.82,20.87,284189.2140622124,7.9385,7.946,7.9043,7.9233,284189.2141
2006-01-17 14:00:00,20.87,20.92,20.85,20.87,233020.43070127,7.9233,7.9423,7.9157,7.9233,233020.4307
2006-01-17 14:30:00,20.87,20.93,20.87,20.9,325970.91846125526,7.9233,7.946,7.9233,7.9347,325970.9185
2006-01-17 15:00:00,20.91,20.97,20.91,20.94,381557.15074544447,7.9385,7.9612,7.9385,7.9498,381557.1507
2006-01-17 15:30:00,20.93,20.99,20.92,20.95,917540.953432726,7.946,7.9688,7.9423,7.9536,917540.9534
2006-01-18 09:30:00,20.98,21.11,20.97,21.1,278851.4632799558,7.965,8.0144,7.9612,8.0106,278851.4633
2006-01-18 10:00:00,21.1,21.19,21.09,21.13,209644.76348242225,8.0106,8.0448,8.0068,8.022,209644.7635
2006-01-18 10:30:00,21.13,21.13,21.04,21.06,219952.14430333147,8.022,8.022,7.9878,7.9954,219952.1443
2006-01-18 11:00:00,21.06,21.12,21.04,21.1,179274.8021351003,7.9954,8.0182,7.9878,8.0106,179274.8021
2006-01-18 11:30:00,21.09,21.12,21.06,21.12,153874.47082643106,8.0068,8.0182,7.9954,8.0182,153874.4708
2006-01-18 12:00:00,21.12,21.17,21.11,21.12,259341.06386894904,8.0182,8.0372,8.0144,8.0182,259341.0639
2006-01-18 12:30:00,21.12,21.18,21.1,21.16,258972.9431253451,8.0182,8.041,8.0106,8.0334,258972.9431
2006-01-18 13:00:00,21.16,21.25,21.16,21.23,468433.64623596537,8.0334,8.0675,8.0334,8.0599,468433.6462
2006-01-18 13:30:00,21.23,21.23,21.17,21.22,285293.5762930241,8.0599,8.0599,8.0372,8.0561,285293.5763
2006-01-18 14:00:00,21.22,21.32,21.22,21.3,307196.76053745626,8.0561,8.0941,8.0561,8.0865,307196.7605
2006-01-18 14:30:00,21.3,21.44,21.28,21.29,587520.7067918277,8.0865,8.1397,8.0789,8.0827,587520.7068
2006-01-18 15:00:00,21.29,21.32,21.26,21.3,374194.7358733664,8.0827,8.0941,8.0713,8.0865,374194.7359
2006-01-18 15:30:00,21.3,21.32,21.2,21.24,609607.9514080618,8.0865,8.0941,8.0486,8.0637,609607.9514
2006-01-19 09:30:00,21.26,21.29,21.11,21.29,376219.3999631879,8.0713,8.0827,8.0144,8.0827,376219.4
2006-01-19 10:00:00,21.28,21.34,21.26,21.34,357077.121295785,8.0789,8.1017,8.0713,8.1017,357077.1213
2006-01-19 10:30:00,21.34,21.35,21.3,21.31,394993.5578869869,8.1017,8.1055,8.0865,8.0903,394993.5579
2006-01-19 11:00:00,21.31,21.35,21.3,21.33,270200.6258052641,8.0903,8.1055,8.0865,8.0979,270200.6258
2006-01-19 11:30:00,21.32,21.38,21.31,21.37,196576.4770844837,8.0941,8.1169,8.0903,8.1131,196576.4771
2006-01-19 12:00:00,21.37,21.48,21.35,21.48,399595.0671820357,8.1131,8.1549,8.1055,8.1549,399595.0672
2006-01-19 12:30:00,21.48,21.51,21.44,21.48,289526.964844469,8.1549,8.1662,8.1397,8.1549,289526.9648
2006-01-19 13:00:00,21.49,21.54,21.46,21.46,411190.8706055586,8.1587,8.1776,8.1473,8.1473,411190.8706
2006-01-19 13:30:00,21.45,21.49,21.42,21.49,264310.6939076017,8.1435,8.1587,8.1321,8.1587,264310.6939
2006-01-19 14:00:00,21.49,21.54,21.48,21.53,295600.95711393334,8.1587,8.1776,8.1549,8.1738,295600.9571
2006-01-19 14:30:00,21.53,21.53,21.45,21.49,301859.0097551997,8.1738,8.1738,8.1435,8.1587,301859.0098
2006-01-19 15:00:00,21.49,21.49,21.4,21.43,256212.03754831583,8.1587,8.1587,8.1245,8.1359,256212.0375
2006-01-19 15:30:00,21.43,21.43,21.38,21.4,312534.51131971285,8.1359,8.1359,8.1169,8.1245,312534.5113
2006-01-20 09:30:00,21.34,21.4,21.22,21.25,403092.2142462728,8.1017,8.1245,8.0561,8.0675,403092.2142
2006-01-20 10:00:00,21.24,21.29,21.16,21.16,255291.73568930608,8.0637,8.0827,8.0334,8.0334,255291.7357
2006-01-20 10:30:00,21.16,21.16,20.98,21.01,394441.37677158107,8.0334,8.0334,7.965,7.9764,394441.3768
2006-01-20 11:00:00,21.01,21.09,20.97,21.07,481501.9326339039,7.9764,8.0068,7.9612,7.9992,481501.9326
2006-01-20 11:30:00,21.05,21.06,20.98,20.98,182219.7680839316,7.9916,7.9954,7.965,7.965,182219.7681
2006-01-20 12:00:00,20.98,21.02,20.92,20.99,153322.2897110252,7.965,7.9802,7.9423,7.9688,153322.2897
2006-01-20 12:30:00,20.99,21.02,20.96,20.99,177066.0776734769,7.9688,7.9802,7.9574,7.9688,177066.0777
2006-01-20 13:00:00,20.98,20.99,20.93,20.98,144487.39186453156,7.965,7.9688,7.946,7.965,144487.3919
2006-01-20 13:30:00,20.97,20.99,20.9,20.93,401619.7312718572,7.9612,7.9688,7.9347,7.946,401619.7313
2006-01-20 14:00:00,20.94,20.94,20.86,20.92,242223.44929136755,7.9498,7.9498,7.9195,7.9423,242223.4493
2006-01-20 14:30:00,20.92,20.98,20.87,20.92,345665.37824406405,7.9423,7.965,7.9233,7.9423,345665.3782
2006-01-20 15:00:00,20.92,20.94,20.86,20.86,241119.08706055584,7.9423,7.9498,7.9195,7.9195,241119.0871
2006-01-20 15:30:00,20.87,21.01,20.86,21.0,899687.0973679366,7.9233,7.9764,7.9195,7.9726,899687.0974
2006-01-23 09:30:00,21.03,21.17,20.92,21.13,429228.7870421498,7.984,8.0372,7.9423,8.022,429228.787
2006-01-23 10:00:00,21.13,21.15,21.01,21.05,479661.3289158844,8.022,8.0296,7.9764,7.9916,479661.3289
2006-01-23 10:30:00,21.05,21.07,21.0,21.03,243695.9322657832,7.9916,7.9992,7.9726,7.984,243695.9323
2006-01-23 11:00:00,21.04,21.05,21.01,21.02,144671.4522363335,7.9878,7.9916,7.9764,7.9802,144671.4522
2006-01-23 11:30:00,21.01,21.04,20.97,20.98,252530.8301122768,7.9764,7.9878,7.9612,7.965,252530.8301
2006-01-23 12:00:00,20.99,20.99,20.93,20.97,158475.98012147984,7.9688,7.9688,7.946,7.9612,158475.9801
2006-01-23 12:30:00,20.97,20.98,20.88,20.91,260629.48647156265,7.9612,7.965,7.9271,7.9385,260629.4865
2006-01-23 13:00:00,20.92,20.94,20.87,20.92,217375.29909810412,7.9423,7.9498,7.9233,7.9423,217375.2991
2006-01-23 13:30:00,20.92,20.94,20.88,20.93,172280.50800662616,7.9423,7.9498,7.9271,7.946,172280.508
2006-01-23 14:00:00,20.94,20.96,20.81,20.82,223817.41211117245,7.9498,7.9574,7.9005,7.9043,223817.4121
2006-01-23 14:30:00,20.82,20.92,20.82,20.91,337382.6615129762,7.9043,7.9423,7.9043,7.9385,337382.6615
2006-01-23 15:00:00,20.91,20.95,20.89,20.9,237621.9399963188,7.9385,7.9536,7.9309,7.9347,237621.94
2006-01-23 15:30:00,20.9,20.91,20.83,20.85,351555.31014172646,7.9347,7.9385,7.9081,7.9157,351555.3101
2006-01-24 09:30:00,20.92,20.99,20.86,20.96,257316.3997791276,7.9423,7.9688,7.9195,7.9574,257316.3998
2006-01-24 10:00:00,20.96,21.0,20.88,20.92,266519.4183692251,7.9574,7.9726,7.9271,7.9423,266519.4184
2006-01-24 10:30:00,20.92,20.98,20.88,20.94,283637.0329468065,7.9423,7.965,7.9271,7.9498,283637.0329
2006-01-24 11:00:00,20.94,21.04,20.94,21.04,337750.78225658013,7.9498,7.9878,7.9498,7.9878,337750.7823
2006-01-24 11:30:00,21.04,21.07,20.99,21.02,261549.7883305724,7.9878,7.9992,7.9688,7.9802,261549.7883
2006-01-24 12:00:00,21.02,21.05,20.95,20.99,208724.46162341247,7.9802,7.9916,7.9536,7.9688,208724.4616
2006-01-24 12:30:00,20.99,21.0,20.93,20.97,217927.48021351,7.9688,7.9726,7.946,7.9612,217927.4802
2006-01-24 13:00:00,20.98,20.98,20.9,20.93,203754.83158475976,7.965,7.965,7.9347,7.946,203754.8316
2006-01-24 13:30:00,20.94,20.99,20.87,20.98,318976.6243327811,7.9498,7.9688,7.9233,7.965,318976.6243
2006-01-24 14:00:00,20.97,21.02,20.92,20.94,305540.2171912387,7.9612,7.9802,7.9423,7.9498,305540.2172
2006-01-24 14:30:00,20.93,20.98,20.93,20.95,180747.2851095159,7.946,7.965,7.946,7.9536,180747.2851
2006-01-24 15:00:00,20.94,20.96,20.88,20.92,214982.5142646788,7.9498,7.9574,7.9271,7.9423,214982.5143
2006-01-24 15:30:00,20.92,20.98,20.9,20.9,345849.438615866,7.9423,7.965,7.9347,7.9347,345849.4386
2006-01-25 09:30:00,20.99,20.99,20.87,20.94,342352.2915516289,7.9688,7.9688,7.9233,7.9498,342352.2916
2006-01-25 10:00:00,20.94,20.94,20.73,20.74,230627.64586784464,7.9498,7.9498,7.8701,7.8739,230627.6459
2006-01-25 10:30:00,20.73,20.81,20.68,20.8,212773.78980305532,7.8701,7.9005,7.8511,7.8967,212773.7898
2006-01-25 11:00:00,20.8,20.81,20.73,20.74,258972.9431253451,7.8967,7.9005,7.8701,7.8739,258972.9431
2006-01-25 11:30:00,20.74,20.8,20.69,20.74,365543.89839867473,7.8739,7.8967,7.8549,7.8739,365543.8984
2006-01-25 12:00:00,20.75,20.8,20.6,20.63,224921.77434198416,7.8777,7.8967,7.8208,7.8322,224921.7743
2006-01-25 12:30:00,20.63,20.76,20.63,20.74,356524.94018037914,7.8322,7.8815,7.8322,7.8739,356524.9402
2006-01-25 13:00:00,20.74,20.8,20.72,20.79,333517.39370513527,7.8739,7.8967,7.8663,7.8929,333517.3937
2006-01-25 13:30:00,20.8,20.85,20.77,20.82,497699.2453524756,7.8967,7.9157,7.8853,7.9043,497699.2454
2006-01-25 14:00:00,20.81,20.9,20.78,20.85,322473.7713970182,7.9005,7.9347,7.8891,7.9157,322473.7714
2006-01-25 14:30:00,20.86,20.9,20.76,20.79,472298.9140438063,7.9195,7.9347,7.8815,7.8929,472298.914
2006-01-25 15:00:00,20.79,20.82,20.71,20.76,680287.134180011,7.8929,7.9043,7.8625,7.8815,680287.1342
2006-01-25 15:30:00,20.75,20.84,20.72,20.78,765323.0259525124,7.8777,7.9119,7.8663,7.8891,765323.026
2006-01-26 09:30:00,20.54,20.76,20.53,20.64,842812.4424811337,7.798,7.8815,7.7942,7.836,842812.4425
2006-01-26 10:00:00,20.64,20.68,20.55,20.62,591754.0953432726,7.836,7.8511,7.8018,7.8284,591754.0953
2006-01-26 10:30:00,20.62,20.72,20.56,20.69,426651.9418369225,7.8284,7.8663,7.8056,7.8549,426651.9418
2006-01-26 11:00:00,20.7,20.7,20.61,20.7,579237.9900607399,7.8587,7.8587,7.8246,7.8587,579237.9901
2006-01-26 11:30:00,20.71,20.71,20.63,20.67,322473.7713970182,7.8625,7.8625,7.8322,7.8473,322473.7714
2006-01-26 12:00:00,20.66,20.69,20.62,20.63,217743.4198417081,7.8435,7.8549,7.8284,7.8322,217743.4198
2006-01-26 12:30:00,20.63,20.67,20.61,20.62,211485.3672004417,7.8322,7.8473,7.8246,7.8284,211485.3672
2006-01-26 13:00:00,20.62,20.62,20.41,20.43,553837.6587520706,7.8284,7.8284,7.7486,7.7562,553837.6588
2006-01-26 13:30:00,20.42,20.47,20.24,20.4,617338.4870237438,7.7524,7.7714,7.6841,7.7448,617338.487
2006-01-26 14:00:00,20.4,20.46,20.38,20.44,565249.4018037916,7.7448,7.7676,7.7372,7.76,565249.4018
2006-01-26 14:30:00,20.43,20.65,20.43,20.65,435302.77931161417,7.7562,7.8397,7.7562,7.8397,435302.7793
2006-01-26 15:00:00,20.64,20.67,20.59,20.62,280876.1273697773,7.836,7.8473,7.817,7.8284,280876.1274
2006-01-26 15:30:00,20.61,20.65,20.56,20.63,499171.7283268912,7.8246,7.8397,7.8056,7.8322,499171.7283
2006-01-27 09:30:00,20.7,20.71,20.51,20.61,893060.9239830663,7.8587,7.8625,7.7866,7.8246,893060.924
2006-01-27 10:00:00,20.6,20.7,20.59,20.61,627645.867844653,7.8208,7.8587,7.817,7.8246,627645.8678
2006-01-27 10:30:00,20.61,20.71,20.6,20.68,1166390.5761089637,7.8246,7.8625,7.8208,7.8511,1166390.5761
2006-01-27 11:00:00,20.68,20.69,20.61,20.66,717651.389655807,7.8511,7.8549,7.8246,7.8435,717651.3897
2006-01-27 11:30:00,20.66,20.67,20.63,20.66,570587.1525860482,7.8435,7.8473,7.8322,7.8435,570587.1526
2006-01-27 12:00:00,20.65,20.67,20.63,20.65,572059.6355604638,7.8397,7.8473,7.8322,7.8397,572059.6356
2006-01-27 12:30:00,20.65,20.65,20.62,20.65,170439.90428860666,7.8397,7.8397,7.8284,7.8397,170439.9043
2006-01-27 13:00:00,20.63,20.64,20.44,20.44,276274.61807472847,7.8322,7.836,7.76,7.76,276274.6181
2006-01-27 13:30:00,20.44,20.52,20.37,20.38,444137.6771581078,7.76,7.7904,7.7334,7.7372,444137.6772
2006-01-27 14:00:00,20.38,20.51,20.34,20.44,369225.1058347138,7.7372,7.7866,7.7221,7.76,369225.1058
2006-01-27 14:30:00,20.44,20.47,20.34,20.42,438431.80563224736,7.76,7.7714,7.7221,7.7524,438431.8056
2006-01-27 15:00:00,20.43,20.49,20.43,20.44,464200.2576845205,7.7562,7.779,7.7562,7.76,464200.2577
2006-01-27 15:30:00,20.44,20.47,20.42,20.43,743972.022823486,7.76,7.7714,7.7524,7.7562,743972.0228
2006-01-30 09:30:00,20.36,20.36,19.86,19.94,749125.7132339407,7.7296,7.7296,7.5398,7.5702,749125.7132
2006-01-30 10:00:00,19.94,20.15,19.94,20.14,549236.1494570218,7.5702,7.6499,7.5702,7.6461,549236.1495
2006-01-30 10:30:00,20.14,20.14,20.07,20.12,397202.2823486104,7.6461,7.6461,7.6196,7.6385,397202.2823
2006-01-30 11:00:00,20.12,20.12,20.06,20.08,312902.6320633168,7.6385,7.6385,7.6158,7.6233,312902.6321
2006-01-30 11:30:00,20.08,20.09,20.05,20.06,323394.07325602794,7.6233,7.6271,7.612,7.6158,323394.0733
2006-01-30 12:00:00,20.06,20.09,20.05,20.05,250690.2263942573,7.6158,7.6271,7.612,7.612,250690.2264
2006-01-30 12:30:00,20.05,20.15,20.05,20.13,579606.1108043438,7.612,7.6499,7.612,7.6423,579606.1108
2006-01-30 13:00:00,20.14,20.16,20.11,20.15,331308.66924351186,7.6461,7.6537,7.6347,7.6499,331308.6692
2006-01-30 13:30:00,20.14,20.15,20.08,20.11,793852.3835818148,7.6461,7.6499,7.6233,7.6347,793852.3836
2006-01-30 14:00:00,20.11,20.12,20.1,20.12,160500.6442113013,7.6347,7.6385,7.6309,7.6385,160500.6442
2006-01-30 14:30:00,20.12,20.13,20.1,20.12,487944.0456469722,7.6385,7.6423,7.6309,7.6385,487944.0456
2006-01-30 15:00:00,20.12,20.13,20.08,20.13,674949.3833977544,7.6385,7.6423,7.6233,7.6423,674949.3834
2006-01-30 15:30:00,20.13,20.13,19.96,20.02,862690.9626357445,7.6423,7.6423,7.5778,7.6006,862690.9626
2006-01-31 09:30:00,19.94,20.02,19.92,19.94,971102.5216270935,7.5702,7.6006,7.5626,7.5702,971102.5216
2006-01-31 10:00:00,19.94,19.99,19.93,19.98,765875.2070679183,7.5702,7.5892,7.5664,7.5854,765875.2071
2006-01-31 10:30:00,19.98,20.07,19.98,20.06,436775.2622860298,7.5854,7.6196,7.5854,7.6158,436775.2623
2006-01-31 11:00:00,20.06,20.13,20.03,20.09,448187.0053377508,7.6158,7.6423,7.6044,7.6271,448187.0053
2006-01-31 11:30:00,20.1,20.11,20.0,20.01,204122.9523283637,7.6309,7.6347,7.593,7.5968,204122.9523
2006-01-31 12:00:00,20.0,20.08,20.0,20.02,219031.8424443217,7.593,7.6233,7.593,7.6006,219031.8424
2006-01-31 12:30:00,20.02,20.05,20.02,20.05,200809.86563592852,7.6006,7.612,7.6006,7.612,200809.8656
2006-01-31 13:00:00,20.05,20.08,20.0,20.07,345481.3178722621,7.612,7.6233,7.593,7.6196,345481.3179
2006-01-31 13:30:00,20.07,20.17,20.06,20.16,498803.6075832873,7.6196,7.6575,7.6158,7.6537,498803.6076
2006-01-31 14:00:00,20.17,20.17,20.04,20.1,855144.4873918645,7.6575,7.6575,7.6082,7.6309,855144.4874
2006-01-31 14:30:00,20.1,20.16,20.08,20.13,454445.0579790171,7.6309,7.6537,7.6233,7.6423,454445.058
2006-01-31 15:00:00,20.13,20.2,20.06,20.07,533959.1385974599,7.6423,7.6689,7.6158,7.6196,533959.1386
2006-01-31 15:30:00,20.07,20.07,20.02,20.02,912939.4441376772,7.6196,7.6196,7.6006,7.6006,912939.4441
2006-02-01 09:30:00,20.06,20.08,19.93,19.99,628566.1697036627,7.6158,7.6233,7.5664,7.5892,628566.1697
2006-02-01 10:00:00,19.98,20.02,19.91,19.94,318792.5639609792,7.5854,7.6006,7.5588,7.5702,318792.564
2006-02-01 10:30:00,19.94,19.95,19.8,19.86,381741.2111172464,7.5702,7.574,7.517,7.5398,381741.2111
2006-02-01 11:00:00,19.86,19.9,19.69,19.76,405669.05945150007,7.5398,7.555,7.4753,7.5019,405669.0595
2006-02-01 11:30:00,19.75,19.77,19.68,19.71,349346.58568010305,7.4981,7.5057,7.4715,7.4829,349346.5857
2006-02-01 12:00:00,19.71,19.83,19.67,19.81,388551.4448739186,7.4829,7.5284,7.4677,7.5208,388551.4449
2006-02-01 12:30:00,19.81,19.82,19.75,19.81,236517.57776550707,7.5208,7.5246,7.4981,7.5208,236517.5778
2006-02-01 13:00:00,19.8,19.82,19.67,19.67,344376.9556414504,7.517,7.5246,7.4677,7.4677,344376.9556
2006-02-01 13:30:00,19.67,19.74,19.64,19.72,388367.3845021167,7.4677,7.4943,7.4563,7.4867,388367.3845
2006-02-01 14:00:00,19.73,19.78,19.68,19.71,618074.7285109515,7.4905,7.5095,7.4715,7.4829,618074.7285
2006-02-01 14:30:00,19.71,19.75,19.67,19.69,588993.1897662433,7.4829,7.4981,7.4677,7.4753,588993.1898
2006-02-01 15:00:00,19.69,19.77,19.68,19.74,556966.6850727039,7.4753,7.5057,7.4715,7.4943,556966.6851
2006-02-01 15:30:00,19.73,19.81,19.72,19.79,861034.4192895269,7.4905,7.5208,7.4867,7.5133,861034.4193
2006-02-02 09:30:00,19.86,19.96,19.79,19.92,761089.6374010675,7.5398,7.5778,7.5133,7.5626,761089.6374
2006-02-02 10:00:00,19.92,19.99,19.89,19.97,464752.4387999264,7.5626,7.5892,7.5512,7.5816,464752.4388
2006-02-02 10:30:00,19.96,20.03,19.9,19.94,808577.2133259709,7.5778,7.6044,7.555,7.5702,808577.2133
2006-02-02 11:00:00,19.94,19.96,19.88,19.9,367384.50211669423,7.5702,7.5778,7.5474,7.555,367384.5021
2006-02-02 11:30:00,19.9,19.93,19.83,19.84,430885.33038836735,7.555,7.5664,7.5284,7.5322,430885.3304
2006-02-02 12:00:00,19.83,19.86,19.79,19.84,394993.5578869869,7.5284,7.5398,7.5133,7.5322,394993.5579
2006-02-02 12:30:00,19.84,19.88,19.83,19.87,214982.5142646788,7.5322,7.5474,7.5284,7.5436,214982.5143
2006-02-02 13:00:00,19.87,19.95,19.85,19.92,258420.76200993924,7.5436,7.574,7.536,7.5626,258420.762
2006-02-02 13:30:00,19.93,19.95,19.35,19.93,568010.3073808209,7.5664,7.574,7.3462,7.5664,568010.3074
2006-02-02 14:00:00,19.93,19.94,19.89,19.91,266703.47874102707,7.5664,7.5702,7.5512,7.5588,266703.4787
2006-02-02 14:30:00,19.91,19.93,19.89,19.91,344008.83489784645,7.5588,7.5664,7.5512,7.5588,344008.8349
2006-02-02 15:00:00,19.92,19.92,19.83,19.85,517209.6447634824,7.5626,7.5626,7.5284,7.536,517209.6448
2006-02-02 15:30:00,19.85,19.86,19.8,19.81,688017.6697956929,7.536,7.5398,7.517,7.5208,688017.6698
2006-02-03 09:30:00,19.83,19.93,19.64,19.67,491257.1323394073,7.5284,7.5664,7.4563,7.4677,491257.1323
2006-02-03 10:00:00,19.67,19.81,19.67,19.68,730167.4949383397,7.4677,7.5208,7.4677,7.4715,730167.4949
2006-02-03 10:30:00,19.68,19.7,19.62,19.65,253083.01122768267,7.4715,7.4791,7.4487,7.4601,253083.0112
2006-02-03 11:00:00,19.63,19.65,19.47,19.5,383213.69409166207,7.4525,7.4601,7.3918,7.4032,383213.6941
2006-02-03 11:30:00,19.5,19.6,19.49,19.58,621203.7548315848,7.4032,7.4411,7.3994,7.4335,621203.7548
2006-02-03 12:00:00,19.58,19.6,19.54,19.59,582735.137124977,7.4335,7.4411,7.4183,7.4373,582735.1371
2006-02-03 12:30:00,19.59,19.59,19.55,19.56,631143.0149088901,7.4373,7.4373,7.4221,7.4259,631143.0149
2006-02-03 13:00:00,19.56,19.66,19.56,19.63,353395.91385974595,7.4259,7.4639,7.4259,7.4525,353395.9139
2006-02-03 13:30:00,19.62,19.65,19.6,19.61,225658.01582919195,7.4487,7.4601,7.4411,7.4449,225658.0158
2006-02-03 14:00:00,19.61,19.63,19.58,19.59,421130.130682864,7.4449,7.4525,7.4335,7.4373,421130.1307
2006-02-03 14:30:00,19.59,19.6,19.57,19.59,270752.80692067,7.4373,7.4411,7.4297,7.4373,270752.8069
2006-02-03 15:00:00,19.59,19.62,19.58,19.58,563776.918829376,7.4373,7.4487,7.4335,7.4335,563776.9188
2006-02-03 15:30:00,19.58,19.59,19.53,19.56,866924.3511871893,7.4335,7.4373,7.4145,7.4259,866924.3512
2006-02-06 09:30:00,19.53,19.63,19.42,19.46,537824.406405301,7.4145,7.4525,7.3728,7.388,537824.4064
2006-02-06 10:00:00,19.46,19.52,19.25,19.31,698877.231732008,7.388,7.4107,7.3082,7.331,698877.2317
2006-02-06 10:30:00,19.31,19.31,19.24,19.29,474139.5177618259,7.331,7.331,7.3044,7.3234,474139.5178
2006-02-06 11:00:00,19.29,19.34,19.26,19.3,343456.65378244064,7.3234,7.3424,7.312,7.3272,343456.6538
2006-02-06 11:30:00,19.29,19.31,19.26,19.3,446714.5223633351,7.3234,7.331,7.312,7.3272,446714.5224
2006-02-06 12:00:00,19.3,19.38,19.23,19.25,623780.600036812,7.3272,7.3576,7.3006,7.3082,623780.6
2006-02-06 12:30:00,19.25,19.35,19.24,19.34,422234.49291367567,7.3082,7.3462,7.3044,7.3424,422234.4929
2006-02-06 13:00:00,19.34,19.35,19.29,19.3,353948.0949751518,7.3424,7.3462,7.3234,7.3272,353948.095
2006-02-06 13:30:00,19.3,19.33,19.25,19.27,428676.605926744,7.3272,7.3386,7.3082,7.3158,428676.6059
2006-02-06 14:00:00,19.26,19.28,19.23,19.25,393337.0145407693,7.312,7.3196,7.3006,7.3082,393337.0145
2006-02-06 14:30:00,19.25,19.25,19.2,19.23,503405.11687833606,7.3082,7.3082,7.2893,7.3006,503405.1169
2006-02-06 15:00:00,19.23,19.28,19.21,19.23,449107.3071967605,7.3006,7.3196,7.2931,7.3006,449107.3072
2006-02-06 15:30:00,19.23,19.28,19.19,19.28,833793.4842628381,7.3006,7.3196,7.2855,7.3196,833793.4843
2006-02-07 09:30:00,19.23,19.41,19.08,19.4,583655.4389839867,7.3006,7.369,7.2437,7.3652,583655.439
2006-02-07 10:00:00,19.4,19.4,19.27,19.3,762378.0600036811,7.3652,7.3652,7.3158,7.3272,762378.06
2006-02-07 10:30:00,19.3,19.35,19.29,19.34,535431.6215718755,7.3272,7.3462,7.3234,7.3424,535431.6216
2006-02-07 11:00:00,19.34,19.42,19.33,19.38,533775.078225658,7.3424,7.3728,7.3386,7.3576,533775.0782
2006-02-07 11:30:00,19.37,19.4,19.36,19.4,333885.5144487392,7.3538,7.3652,7.35,7.3652,333885.5144
2006-02-07 12:00:00,19.4,19.44,19.36,19.42,379900.6073992269,7.3652,7.3804,7.35,7.3728,379900.6074
2006-02-07 12:30:00,19.43,19.49,19.4,19.44,612552.9173568931,7.3766,7.3994,7.3652,7.3804,612552.9174
2006-02-07 13:00:00,19.44,19.48,19.43,19.47,765691.1466961163,7.3804,7.3956,7.3766,7.3918,765691.1467
2006-02-07 13:30:00,19.46,19.56,19.46,19.56,667402.9081538745,7.388,7.4259,7.388,7.4259,667402.9082
2006-02-07 14:00:00,19.56,19.6,19.53,19.59,667955.0892692803,7.4259,7.4411,7.4145,7.4373,667955.0893
2006-02-07 14:30:00,19.59,19.59,19.5,19.54,534879.4404564697,7.4373,7.4373,7.4032,7.4183,534879.4405
2006-02-07 15:00:00,19.54,19.55,19.47,19.49,627645.867844653,7.4183,7.4221,7.3918,7.3994,627645.8678
2006-02-07 15:30:00,19.49,19.5,19.46,19.48,945886.2506902264,7.3994,7.4032,7.388,7.3956,945886.2507
2006-02-08 09:30:00,19.43,19.53,19.37,19.48,434014.3567090005,7.3766,7.4145,7.3538,7.3956,434014.3567
2006-02-08 10:00:00,19.48,19.53,19.48,19.53,221608.68764954904,7.3956,7.4145,7.3956,7.4145,221608.6876
2006-02-08 10:30:00,19.52,19.55,19.44,19.44,341616.0500644211,7.4107,7.4221,7.3804,7.3804,341616.0501
2006-02-08 11:00:00,19.44,19.5,19.41,19.44,312350.4509479109,7.3804,7.4032,7.369,7.3804,312350.4509
2006-02-08 11:30:00,19.44,19.54,19.44,19.54,263758.51279219583,7.3804,7.4183,7.3804,7.4183,263758.5128
2006-02-08 12:00:00,19.54,19.58,19.53,19.55,405669.05945150007,7.4183,7.4335,7.4145,7.4221,405669.0595
2006-02-08 12:30:00,19.56,19.57,19.53,19.54,162341.24792932082,7.4259,7.4297,7.4145,7.4183,162341.2479
2006-02-08 13:00:00,19.54,19.54,19.5,19.52,269648.44468985824,7.4183,7.4183,7.4032,7.4107,269648.4447
2006-02-08 13:30:00,19.52,19.52,19.48,19.5,161236.8856985091,7.4107,7.4107,7.3956,7.4032,161236.8857
2006-02-08 14:00:00,19.5,19.5,19.47,19.49,137309.03736425546,7.4032,7.4032,7.3918,7.3994,137309.0374
2006-02-08 14:30:00,19.49,19.55,19.49,19.53,244248.113381189,7.3994,7.4221,7.3994,7.4145,244248.1134
2006-02-08 15:00:00,19.52,19.61,19.51,19.6,362230.8117062397,7.4107,7.4449,7.4069,7.4411,362230.8117
2006-02-08 15:30:00,19.61,19.79,19.59,19.67,1556414.503957298,7.4449,7.5133,7.4373,7.4677,1556414.504
2006-02-09 09:30:00,20.62,20.62,20.05,20.15,1367936.6832321,7.8284,7.8284,7.612,7.6499,1367936.6832
2006-02-09 10:00:00,20.15,20.21,20.03,20.14,696484.4468985827,7.6499,7.6727,7.6044,7.6461,696484.4469
2006-02-09 10:30:00,20.13,20.13,19.98,20.03,1011779.8637953248,7.6423,7.6423,7.5854,7.6044,1011779.8638
2006-02-09 11:00:00,20.04,20.05,19.99,20.05,816307.7489416528,7.6082,7.612,7.5892,7.612,816307.7489
2006-02-09 11:30:00,20.06,20.13,20.06,20.12,799190.1343640714,7.6158,7.6423,7.6158,7.6385,799190.1344
2006-02-09 12:00:00,20.12,20.24,20.12,20.23,395729.7993741947,7.6385,7.6841,7.6385,7.6803,395729.7994
2006-02-09 12:30:00,20.23,20.23,20.17,20.2,301122.7682679919,7.6803,7.6803,7.6575,7.6689,301122.7683
2006-02-09 13:00:00,20.2,20.31,20.19,20.25,582182.9560095711,7.6689,7.7107,7.6651,7.6879,582182.956
2006-02-09 13:30:00,20.25,20.32,20.18,20.29,637217.0071783544,7.6879,7.7145,7.6613,7.7031,637217.0072
2006-02-09 14:00:00,20.29,20.31,20.24,20.28,679182.7719491993,7.7031,7.7107,7.6841,7.6993,679182.7719
2006-02-09 14:30:00,20.28,20.37,20.23,20.37,595619.3631511135,7.6993,7.7334,7.6803,7.7334,595619.3632
2006-02-09 15:00:00,20.37,20.45,20.31,20.32,989324.4984354868,7.7334,7.7638,7.7107,7.7145,989324.4984
2006-02-09 15:30:00,20.32,20.36,20.29,20.35,1845021.166942757,7.7145,7.7296,7.7031,7.7259,1845021.1669
2006-02-10 09:30:00,20.21,20.35,20.04,20.06,550524.5720596355,7.6727,7.7259,7.6082,7.6158,550524.5721
2006-02-10 10:00:00,20.06,20.11,20.0,20.05,506166.0224553653,7.6158,7.6347,7.593,7.612,506166.0225
2006-02-10 10:30:00,20.04,20.04,19.92,19.94,436591.2019142279,7.6082,7.6082,7.5626,7.5702,436591.2019
2006-02-10 11:00:00,19.94,20.0,19.88,19.98,407141.54242591566,7.5702,7.593,7.5474,7.5854,407141.5424
2006-02-10 11:30:00,19.98,20.05,19.98,20.04,436407.1415424259,7.5854,7.612,7.5854,7.6082,436407.1415
2006-02-10 12:00:00,20.04,20.11,20.01,20.07,529357.6293024111,7.6082,7.6347,7.5968,7.6196,529357.6293
2006-02-10 12:30:00,20.07,20.12,20.06,20.11,223449.2913675685,7.6196,7.6385,7.6158,7.6347,223449.2914
2006-02-10 13:00:00,20.11,20.13,20.05,20.06,250690.2263942573,7.6347,7.6423,7.612,7.6158,250690.2264
2006-02-10 13:30:00,20.05,20.13,20.04,20.13,270200.6258052641,7.612,7.6423,7.6082,7.6423,270200.6258
2006-02-10 14:00:00,20.12,20.18,20.09,20.09,217927.48021351,7.6385,7.6613,7.6271,7.6271,217927.4802
2006-02-10 14:30:00,20.09,20.12,20.09,20.11,313086.6924351187,7.6271,7.6385,7.6271,7.6347,313086.6924
2006-02-10 15:00:00,20.11,20.16,20.1,20.13,285477.6366648261,7.6347,7.6537,7.6309,7.6423,285477.6367
2006-02-10 15:30:00,20.13,20.16,20.12,20.13,562120.3754831584,7.6423,7.6537,7.6385,7.6423,562120.3755
2006-02-13 09:30:00,20.1,20.11,20.04,20.06,306276.45867844654,7.6309,7.6347,7.6082,7.6158,306276.4587
2006-02-13 10:00:00,20.07,20.15,20.07,20.12,218663.7217007178,7.6196,7.6499,7.6196,7.6385,218663.7217
2006-02-13 10:30:00,20.12,20.12,19.97,19.99,152217.9274802135,7.6385,7.6385,7.5816,7.5892,152217.9275
2006-02-13 11:00:00,19.99,20.07,19.96,19.99,160500.6442113013,7.5892,7.6196,7.5778,7.5892,160500.6442
2006-02-13 11:30:00,19.99,20.09,19.99,20.09,125897.2943125345,7.5892,7.6271,7.5892,7.6271,125897.2943
2006-02-13 12:00:00,20.09,20.1,20.03,20.07,302963.3719860114,7.6271,7.6309,7.6044,7.6196,302963.372
2006-02-13 12:30:00,20.07,20.07,20.02,20.06,124240.75096631696,7.6196,7.6196,7.6006,7.6158,124240.751
2006-02-13 13:00:00,20.06,20.07,20.04,20.04,168231.17982698325,7.6158,7.6196,7.6082,7.6082,168231.1798
2006-02-13 13:30:00,20.04,20.05,19.99,20.03,148904.84078777838,7.6082,7.612,7.5892,7.6044,148904.8408
2006-02-13 14:00:00,20.03,20.05,20.0,20.02,187557.5188661881,7.6044,7.612,7.593,7.6006,187557.5189
2006-02-13 14:30:00,20.02,20.02,19.96,19.96,311982.330204307,7.6006,7.6006,7.5778,7.5778,311982.3302
2006-02-13 15:00:00,19.96,19.97,19.89,19.96,538928.7686361126,7.5778,7.5816,7.5512,7.5778,538928.7686
2006-02-13 15:30:00,19.96,20.0,19.96,19.98,473771.397018222,7.5778,7.593,7.5778,7.5854,473771.397
2006-02-14 09:30:00,19.93,19.99,19.81,19.9,421498.2514264679,7.5664,7.5892,7.5208,7.555,421498.2514
2006-02-14 10:00:00,19.9,19.96,19.87,19.92,265046.93539480946,7.555,7.5778,7.5436,7.5626,265046.9354
2006-02-14 10:30:00,19.91,19.97,19.89,19.96,233756.6721884778,7.5588,7.5816,7.5512,7.5778,233756.6722
2006-02-14 11:00:00,19.96,20.06,19.94,19.98,258972.9431253451,7.5778,7.6158,7.5702,7.5854,258972.9431
2006-02-14 11:30:00,19.98,20.13,19.98,20.12,226762.37806000368,7.5854,7.6423,7.5854,7.6385,226762.3781
2006-02-14 12:00:00,20.12,20.17,20.09,20.1,254923.61494570217,7.6385,7.6575,7.6271,7.6309,254923.6149
2006-02-14 12:30:00,20.1,20.15,20.08,20.12,170071.78354500275,7.6309,7.6499,7.6233,7.6385,170071.7835
2006-02-14 13:00:00,20.12,20.14,20.1,20.12,164734.03276274618,7.6385,7.6461,7.6309,7.6385,164734.0328
2006-02-14 13:30:00,20.12,20.22,20.11,20.19,263942.5731639978,7.6385,7.6765,7.6347,7.6651,263942.5732
2006-02-14 14:00:00,20.19,20.42,20.19,20.37,603902.0798822013,7.6651,7.7524,7.6651,7.7334,603902.0799
2006-02-14 14:30:00,20.37,20.41,20.34,20.38,737898.0305540217,7.7334,7.7486,7.7221,7.7372,737898.0306
2006-02-14 15:00:00,20.38,20.4,20.27,20.28,761825.8788882754,7.7372,7.7448,7.6955,7.6993,761825.8789
2006-02-14 15:30:00,20.28,20.33,20.26,20.29,941468.8017669796,7.6993,7.7183,7.6917,7.7031,941468.8018
2006-02-15 09:30:00,20.65,20.84,20.51,20.81,1119823.30204307,7.8397,7.9119,7.7866,7.9005,1119823.302
2006-02-15 10:00:00,20.81,21.2,20.81,21.04,1658199.8895637768,7.9005,8.0486,7.9005,7.9878,1658199.8896
2006-02-15 10:30:00,21.05,21.05,20.68,20.68,752438.7999263759,7.9916,7.9916,7.8511,7.8511,752438.7999
2006-02-15 11:00:00,20.68,20.84,20.66,20.8,627461.807472851,7.8511,7.9119,7.8435,7.8967,627461.8075
2006-02-15 11:30:00,20.8,20.86,20.79,20.8,391312.3504509479,7.8967,7.9195,7.8929,7.8967,391312.3505
2006-02-15 12:00:00,20.8,20.8,20.71,20.71,390576.10896374006,7.8967,7.8967,7.8625,7.8625,390576.109
2006-02-15 12:30:00,20.71,20.71,20.66,20.7,274618.0747285109,7.8625,7.8625,7.8435,7.8587,274618.0747
2006-02-15 13:00:00,20.7,20.77,20.7,20.75,271489.0484078778,7.8587,7.8853,7.8587,7.8777,271489.0484
2006-02-15 13:30:00,20.75,20.83,20.74,20.82,232100.12884226025,7.8777,7.9081,7.8739,7.9043,232100.1288
2006-02-15 14:00:00,20.82,20.86,20.76,20.85,257132.3394073256,7.9043,7.9195,7.8815,7.9157,257132.3394
2006-02-15 14:30:00,20.85,20.85,20.75,20.83,451868.21277378977,7.9157,7.9157,7.8777,7.9081,451868.2128
2006-02-15 15:00:00,20.82,20.82,20.72,20.78,554389.8398674765,7.9043,7.9043,7.8663,7.8891,554389.8399
2006-02-15 15:30:00,20.78,20.78,20.71,20.74,698693.1713602061,7.8891,7.8891,7.8625,7.8739,698693.1714
2006-02-16 09:30:00,20.61,20.73,20.47,20.69,613657.2795877047,7.8246,7.8701,7.7714,7.8549,613657.2796
2006-02-16 10:00:00,20.69,20.79,20.67,20.67,336646.42002576846,7.8549,7.8929,7.8473,7.8473,336646.42
2006-02-16 10:30:00,20.67,20.72,20.66,20.7,275722.43695932266,7.8473,7.8663,7.8435,7.8587,275722.437
2006-02-16 11:00:00,20.7,20.81,20.69,20.79,278851.4632799558,7.8587,7.9005,7.8549,7.8929,278851.4633
2006-02-16 11:30:00,20.79,20.81,20.75,20.8,261733.84870237435,7.8929,7.9005,7.8777,7.8967,261733.8487
2006-02-16 12:00:00,20.8,20.83,20.76,20.81,280508.0066261734,7.8967,7.9081,7.8815,7.9005,280508.0066
2006-02-16 12:30:00,20.8,20.85,20.79,20.84,183324.13031474323,7.8967,7.9157,7.8929,7.9119,183324.1303
2006-02-16 13:00:00,20.85,20.85,20.79,20.8,278851.4632799558,7.9157,7.9157,7.8929,7.8967,278851.4633
2006-02-16 13:30:00,20.8,20.86,20.76,20.85,549052.0890852199,7.8967,7.9195,7.8815,7.9157,549052.0891
2006-02-16 14:00:00,20.85,20.87,20.75,20.75,390023.9278483343,7.9157,7.9233,7.8777,7.8777,390023.9278
2006-02-16 14:30:00,20.75,20.81,20.75,20.77,366096.0795140806,7.8777,7.9005,7.8777,7.8853,366096.0795
2006-02-16 15:00:00,20.77,20.84,20.75,20.81,772317.3200809865,7.8853,7.9119,7.8777,7.9005,772317.3201
2006-02-16 15:30:00,20.8,20.87,20.8,20.86,996318.7925639608,7.8967,7.9233,7.8967,7.9195,996318.7926
2006-02-17 09:30:00,20.82,20.86,20.68,20.79,807656.9114669611,7.9043,7.9195,7.8511,7.8929,807656.9115
2006-02-17 10:00:00,20.8,20.87,20.76,20.79,557886.9869317135,7.8967,7.9233,7.8815,7.8929,557886.9869
2006-02-17 10:30:00,20.79,20.82,20.76,20.78,342536.35192343086,7.8929,7.9043,7.8815,7.8891,342536.3519
2006-02-17 11:00:00,20.78,20.85,20.77,20.84,290447.2667034787,7.8891,7.9157,7.8853,7.9119,290447.2667
2006-02-17 11:30:00,20.84,20.84,20.79,20.79,251978.64899687096,7.9119,7.9119,7.8929,7.8929,251978.649
2006-02-17 12:00:00,20.79,20.81,20.76,20.76,167494.93833977543,7.8929,7.9005,7.8815,7.8815,167494.9383
2006-02-17 12:30:00,20.77,20.82,20.76,20.82,140254.0033130867,7.8853,7.9043,7.8815,7.9043,140254.0033
2006-02-17 13:00:00,20.82,20.85,20.81,20.84,233572.61181667587,7.9043,7.9157,7.9005,7.9119,233572.6118
2006-02-17 13:30:00,20.84,20.86,20.79,20.84,269648.44468985824,7.9119,7.9195,7.8929,7.9119,269648.4447
2006-02-17 14:00:00,20.84,20.94,20.84,20.91,234492.9136756856,7.9119,7.9498,7.9119,7.9385,234492.9137
2006-02-17 14:30:00,20.92,20.93,20.87,20.9,335173.9370513528,7.9423,7.946,7.9233,7.9347,335173.9371
2006-02-17 15:00:00,20.9,20.91,20.81,20.81,377323.7621939996,7.9347,7.9385,7.9005,7.9005,377323.7622
2006-02-17 15:30:00,20.82,20.86,20.8,20.81,564881.2810601877,7.9043,7.9195,7.8967,7.9005,564881.2811
2006-02-21 09:30:00,20.79,20.9,20.68,20.69,557518.8661881096,7.8929,7.9347,7.8511,7.8549,557518.8662
2006-02-21 10:00:00,20.69,20.72,20.56,20.72,294312.5345113197,7.8549,7.8663,7.8056,7.8663,294312.5345
2006-02-21 10:30:00,20.72,20.76,20.68,20.68,259525.1242407509,7.8663,7.8815,7.8511,7.8511,259525.1242
2006-02-21 11:00:00,20.68,20.73,20.68,20.73,187373.4584943861,7.8511,7.8701,7.8511,7.8701,187373.4585
2006-02-21 11:30:00,20.72,20.72,20.65,20.65,280876.1273697773,7.8663,7.8663,7.8397,7.8397,280876.1274
2006-02-21 12:00:00,20.66,20.7,20.6,20.65,228418.92140622123,7.8435,7.8587,7.8208,7.8397,228418.9214
2006-02-21 12:30:00,20.65,20.66,20.62,20.63,189214.06221240567,7.8397,7.8435,7.8284,7.8322,189214.0622
2006-02-21 13:00:00,20.62,20.63,20.57,20.59,235781.33627829928,7.8284,7.8322,7.8094,7.817,235781.3363
2006-02-21 13:30:00,20.59,20.63,20.55,20.57,295785.0174857353,7.817,7.8322,7.8018,7.8094,295785.0175
2006-02-21 14:00:00,20.56,20.61,20.54,20.57,256027.97717651387,7.8056,7.8246,7.798,7.8094,256027.9772
2006-02-21 14:30:00,20.58,20.59,20.52,20.53,331124.6088717099,7.8132,7.817,7.7904,7.7942,331124.6089
2006-02-21 15:00:00,20.53,20.6,20.52,20.59,421498.2514264679,7.7942,7.8208,7.7904,7.817,421498.2514
2006-02-21 15:30:00,20.59,20.6,20.54,20.58,579974.2315479477,7.817,7.8208,7.798,7.8132,579974.2315
2006-02-22 09:30:00,20.71,20.86,20.67,20.77,681023.3756672188,7.8625,7.9195,7.8473,7.8853,681023.3757
2006-02-22 10:00:00,20.77,20.84,20.73,20.74,495674.5812626541,7.8853,7.9119,7.8701,7.8739,495674.5813
2006-02-22 10:30:00,20.74,20.76,20.7,20.7,517209.6447634824,7.8739,7.8815,7.8587,7.8587,517209.6448
2006-02-22 11:00:00,20.7,20.75,20.65,20.73,875759.249033683,7.8587,7.8777,7.8397,7.8701,875759.249
2006-02-22 11:30:00,20.73,20.79,20.72,20.74,533222.8971102522,7.8701,7.8929,7.8663,7.8739,533222.8971
2006-02-22 12:00:00,20.74,20.84,20.72,20.81,742683.6002208724,7.8739,7.9119,7.8663,7.9005,742683.6002
2006-02-22 12:30:00,20.82,20.9,20.81,20.88,511687.8336094239,7.9043,7.9347,7.9005,7.9271,511687.8336
2006-02-22 13:00:00,20.88,20.88,20.83,20.84,346585.68010307377,7.9271,7.9271,7.9081,7.9119,346585.6801
2006-02-22 13:30:00,20.84,20.85,20.78,20.8,389103.6259893245,7.9119,7.9157,7.8891,7.8967,389103.626
2006-02-22 14:00:00,20.8,20.82,20.8,20.81,352475.61200073623,7.8967,7.9043,7.8967,7.9005,352475.612
2006-02-22 14:30:00,20.81,20.87,20.81,20.85,444873.9186453156,7.9005,7.9233,7.9005,7.9157,444873.9186
2006-02-22 15:00:00,20.84,20.85,20.78,20.78,575556.7826247009,7.9119,7.9157,7.8891,7.8891,575556.7826
2006-02-22 15:30:00,20.78,20.92,20.78,20.9,1554389.8398674764,7.8891,7.9423,7.8891,7.9347,1554389.8399
2006-02-23 09:30:00,20.8,20.96,20.74,20.9,700165.6543346217,7.8967,7.9574,7.8739,7.9347,700165.6543
2006-02-23 10:00:00,20.9,20.94,20.85,20.85,351003.1290263206,7.9347,7.9498,7.9157,7.9157,351003.129
2006-02-23 10:30:00,20.85,20.89,20.82,20.85,435670.9000552181,7.9157,7.9309,7.9043,7.9157,435670.9001
2006-02-23 11:00:00,20.85,20.87,20.82,20.83,216270.93686729245,7.9157,7.9233,7.9043,7.9081,216270.9369
2006-02-23 11:30:00,20.82,20.85,20.79,20.82,196024.29596907785,7.9043,7.9157,7.8929,7.9043,196024.296
2006-02-23 12:00:00,20.83,20.85,20.79,20.79,249401.80379164364,7.9081,7.9157,7.8929,7.8929,249401.8038
2006-02-23 12:30:00,20.78,20.86,20.77,20.85,212589.72943125345,7.8891,7.9195,7.8853,7.9157,212589.7294
2006-02-23 13:00:00,20.85,20.89,20.83,20.86,244616.2341247929,7.9157,7.9309,7.9081,7.9195,244616.2341
2006-02-23 13:30:00,20.86,20.87,20.84,20.85,164734.03276274618,7.9195,7.9233,7.9119,7.9157,164734.0328
2006-02-23 14:00:00,20.85,20.85,20.79,20.81,133075.6488128106,7.9157,7.9157,7.8929,7.9005,133075.6488
2006-02-23 14:30:00,20.81,20.85,20.79,20.79,353579.9742315479,7.9005,7.9157,7.8929,7.8929,353579.9742
2006-02-23 15:00:00,20.8,20.82,20.76,20.79,341800.11043622304,7.8967,7.9043,7.8815,7.8929,341800.1104
2006-02-23 15:30:00,20.79,20.8,20.73,20.73,592674.3972022823,7.8929,7.8967,7.8701,7.8701,592674.3972
2006-02-24 09:30:00,20.58,20.84,20.58,20.74,632431.4375115037,7.8132,7.9119,7.8132,7.8739,632431.4375
2006-02-24 10:00:00,20.74,20.84,20.72,20.8,423154.7947726854,7.8739,7.9119,7.8663,7.8967,423154.7948
2006-02-24 10:30:00,20.8,20.84,20.72,20.84,334805.8163077489,7.8967,7.9119,7.8663,7.9119,334805.8163
2006-02-24 11:00:00,20.84,20.88,20.8,20.87,267071.5994846309,7.9119,7.9271,7.8967,7.9233,267071.5995
2006-02-24 11:30:00,20.87,20.91,20.84,20.91,229707.3440088349,7.9233,7.9385,7.9119,7.9385,229707.344
2006-02-24 12:00:00,20.91,20.93,20.87,20.91,291551.62893429043,7.9385,7.946,7.9233,7.9385,291551.6289
2006-02-24 12:30:00,20.91,20.97,20.9,20.94,284005.1536904104,7.9385,7.9612,7.9347,7.9498,284005.1537
2006-02-24 13:00:00,20.94,20.96,20.88,20.88,306092.3983066446,7.9498,7.9574,7.9271,7.9271,306092.3983
2006-02-24 13:30:00,20.89,20.92,20.86,20.9,317872.26210196945,7.9309,7.9423,7.9195,7.9347,317872.2621
2006-02-24 14:00:00,20.9,20.93,20.87,20.87,413031.4743235781,7.9347,7.946,7.9233,7.9233,413031.4743
2006-02-24 14:30:00,20.87,20.93,20.85,20.93,221056.5065341432,7.9233,7.946,7.9157,7.946,221056.5065
2006-02-24 15:00:00,20.93,20.96,20.91,20.95,194919.9337382661,7.946,7.9574,7.9385,7.9536,194919.9337
2006-02-24 15:30:00,20.95,20.95,20.87,20.94,426099.7607215166,7.9536,7.9536,7.9233,7.9498,426099.7607
2006-02-27 09:30:00,20.81,21.04,20.79,21.03,402540.0331308669,7.9005,7.9878,7.8929,7.984,402540.0331
2006-02-27 10:00:00,21.03,21.07,20.98,21.05,335542.0577949567,7.984,7.9992,7.965,7.9916,335542.0578
2006-02-27 10:30:00,21.05,21.05,20.99,21.04,238174.12111172464,7.9916,7.9916,7.9688,7.9878,238174.1211
2006-02-27 11:00:00,21.03,21.16,21.03,21.16,615497.8833057242,7.984,8.0334,7.984,8.0334,615497.8833
2006-02-27 11:30:00,21.15,21.23,21.15,21.15,750966.3169519602,8.0296,8.0599,8.0296,8.0296,750966.317
2006-02-27 12:00:00,21.15,21.16,21.1,21.13,399963.1879256396,8.0296,8.0334,8.0106,8.022,399963.1879
2006-02-27 12:30:00,21.13,21.13,21.09,21.1,227682.67991901343,8.022,8.022,8.0068,8.0106,227682.6799
2006-02-27 13:00:00,21.1,21.61,21.06,21.07,325234.67697404744,8.0106,8.2042,7.9954,7.9992,325234.677
2006-02-27 13:30:00,21.07,21.07,21.0,21.02,533038.8367384502,7.9992,7.9992,7.9726,7.9802,533038.8367
2006-02-27 14:00:00,21.02,21.05,20.98,21.0,252530.8301122768,7.9802,7.9916,7.965,7.9726,252530.8301
2006-02-27 14:30:00,21.0,21.06,20.97,21.01,400883.4897846493,7.9726,7.9954,7.9612,7.9764,400883.4898
2006-02-27 15:00:00,21.01,21.05,20.97,20.98,504141.3583655439,7.9764,7.9916,7.9612,7.965,504141.3584
2006-02-27 15:30:00,20.98,21.0,20.88,20.9,880728.8790723357,7.965,7.9726,7.9271,7.9347,880728.8791
2006-02-28 09:30:00,20.69,20.76,20.53,20.66,723541.3215534695,7.8549,7.8815,7.7942,7.8435,723541.3216
2006-02-28 10:00:00,20.66,20.72,20.55,20.62,411558.9913491625,7.8435,7.8663,7.8018,7.8284,411558.9913
2006-02-28 10:30:00,20.62,20.67,20.56,20.56,481501.9326339039,7.8284,7.8473,7.8056,7.8056,481501.9326
2006-02-28 11:00:00,20.56,20.62,20.48,20.53,655807.1047303515,7.8056,7.8284,7.7752,7.7942,655807.1047
2006-02-28 11:30:00,20.53,20.59,20.47,20.52,471746.7329284005,7.7942,7.817,7.7714,7.7904,471746.7329
2006-02-28 12:00:00,20.52,20.53,20.43,20.48,320080.98656359286,7.7904,7.7942,7.7562,7.7752,320080.9866
2006-02-28 12:30:00,20.48,20.52,20.43,20.48,308669.2435118719,7.7752,7.7904,7.7562,7.7752,308669.2435
2006-02-28 13:00:00,20.48,20.56,20.48,20.54,362046.7513344377,7.7752,7.8056,7.7752,7.798,362046.7513
2006-02-28 13:30:00,20.54,20.57,20.52,20.56,343456.65378244064,7.798,7.8094,7.7904,7.8056,343456.6538
2006-02-28 14:00:00,20.56,20.61,20.54,20.57,318056.3224737714,7.8056,7.8246,7.798,7.8094,318056.3225
2006-02-28 14:30:00,20.56,20.59,20.51,20.56,366096.0795140806,7.8056,7.817,7.7866,7.8056,366096.0795
2006-02-28 15:00:00,20.56,20.6,20.52,20.55,454997.23909442296,7.8056,7.8208,7.7904,7.8018,454997.2391
2006-02-28 15:30:00,20.55,20.57,20.53,20.55,926743.9720228234,7.8018,7.8094,7.7942,7.8018,926743.972
2006-03-01 09:30:00,20.5,20.64,20.4,20.55,470642.3706975888,7.7828,7.836,7.7448,7.8018,470642.3707
2006-03-01 10:00:00,20.55,20.57,20.46,20.52,293392.23265230993,7.8018,7.8094,7.7676,7.7904,293392.2327
2006-03-01 10:30:00,20.52,20.58,20.51,20.55,370881.6491809313,7.7904,7.8132,7.7866,7.8018,370881.6492
2006-03-01 11:00:00,20.54,20.62,20.53,20.61,358181.4835265967,7.798,7.8284,7.7942,7.8246,358181.4835
2006-03-01 11:30:00,20.61,20.65,20.54,20.59,303515.55310141726,7.8246,7.8397,7.798,7.817,303515.5531
2006-03-01 12:00:00,20.58,20.62,20.58,20.61,265783.1768820173,7.8132,7.8284,7.8132,7.8246,265783.1769
2006-03-01 12:30:00,20.62,20.69,20.61,20.65,173384.87023743786,7.8284,7.8549,7.8246,7.8397,173384.8702
2006-03-01 13:00:00,20.64,20.7,20.62,20.64,180563.224737714,7.836,7.8587,7.8284,7.836,180563.2247
2006-03-01 13:30:00,20.64,20.73,20.63,20.73,185900.97551997053,7.836,7.8701,7.8322,7.8701,185900.9755
2006-03-01 14:00:00,20.72,20.74,20.69,20.74,189766.2433278115,7.8663,7.8739,7.8549,7.8739,189766.2433
2006-03-01 14:30:00,20.74,20.75,20.66,20.72,311798.26983250503,7.8739,7.8777,7.8435,7.8663,311798.2698
2006-03-01 15:00:00,20.72,20.73,20.67,20.71,233020.43070127,7.8663,7.8701,7.8473,7.8625,233020.4307
2006-03-01 15:30:00,20.71,20.76,20.68,20.71,521258.9729431253,7.8625,7.8815,7.8511,7.8625,521258.9729
2006-03-02 09:30:00,20.52,20.8,20.49,20.62,620651.5737161789,7.7904,7.8967,7.779,7.8284,620651.5737
2006-03-02 10:00:00,20.62,20.8,20.62,20.79,538744.7082643106,7.8284,7.8967,7.8284,7.8929,538744.7083
2006-03-02 10:30:00,20.82,20.82,20.67,20.68,354316.21571875573,7.9043,7.9043,7.8473,7.8511,354316.2157
2006-03-02 11:00:00,20.68,20.72,20.62,20.65,274249.953984907,7.8511,7.8663,7.8284,7.8397,274249.954
2006-03-02 11:30:00,20.65,20.67,20.62,20.66,184612.5529173569,7.8397,7.8473,7.8284,7.8435,184612.5529
2006-03-02 12:00:00,20.66,20.74,20.62,20.65,174673.29284005152,7.8435,7.8739,7.8284,7.8397,174673.2928
2006-03-02 12:30:00,20.65,20.69,20.59,20.59,295416.8967421314,7.8397,7.8549,7.817,7.817,295416.8967
2006-03-02 13:00:00,20.59,20.67,20.59,20.63,250322.1056506534,7.817,7.8473,7.817,7.8322,250322.1057
2006-03-02 13:30:00,20.62,20.68,20.62,20.66,166206.51573716177,7.8284,7.8511,7.8284,7.8435,166206.5157
2006-03-02 14:00:00,20.65,20.67,20.63,20.65,413767.71581078594,7.8397,7.8473,7.8322,7.8397,413767.7158
2006-03-02 14:30:00,20.65,20.68,20.64,20.68,219031.8424443217,7.8397,7.8511,7.836,7.8511,219031.8424
2006-03-02 15:00:00,20.68,20.71,20.66,20.66,367200.4417448923,7.8511,7.8625,7.8435,7.8435,367200.4417
2006-03-02 15:30:00,20.66,20.69,20.61,20.68,599668.6913307564,7.8435,7.8549,7.8246,7.8511,599668.6913
2006-03-03 09:30:00,20.59,20.73,20.59,20.66,413951.77618258784,7.817,7.8701,7.817,7.8435,413951.7762
2006-03-03 10:00:00,20.68,20.73,20.66,20.73,256764.2186637217,7.8511,7.8701,7.8435,7.8701,256764.2187
2006-03-03 10:30:00,20.73,20.79,20.66,20.72,220320.26504693532,7.8701,7.8929,7.8435,7.8663,220320.265
2006-03-03 11:00:00,20.71,20.73,20.67,20.69,305356.1568194368,7.8625,7.8701,7.8473,7.8549,305356.1568
2006-03-03 11:30:00,20.69,20.69,20.66,20.68,119087.06055586232,7.8549,7.8549,7.8435,7.8511,119087.0606
2006-03-03 12:00:00,20.68,20.8,20.67,20.79,199153.322289711,7.8511,7.8967,7.8473,7.8929,199153.3223
2006-03-03 12:30:00,20.79,20.84,20.75,20.76,179090.74176329834,7.8929,7.9119,7.8777,7.8815,179090.7418
2006-03-03 13:00:00,20.75,20.82,20.74,20.81,129394.44137677156,7.8777,7.9043,7.8739,7.9005,129394.4414
2006-03-03 13:30:00,20.81,20.88,20.8,20.85,146512.055954353,7.9005,7.9271,7.8967,7.9157,146512.056
2006-03-03 14:00:00,20.85,20.88,20.83,20.87,267807.84097183874,7.9157,7.9271,7.9081,7.9233,267807.841
2006-03-03 14:30:00,20.87,20.93,20.87,20.9,985643.2909994478,7.9233,7.946,7.9233,7.9347,985643.291
2006-03-03 15:00:00,20.9,20.92,20.86,20.87,488496.226762378,7.9347,7.9423,7.9195,7.9233,488496.2268
2006-03-03 15:30:00,20.87,20.92,20.86,20.92,1094791.0914780048,7.9233,7.9423,7.9195,7.9423,1094791.0915
2006-03-06 09:30:00,20.84,20.97,20.78,20.9,445794.2205043254,7.9119,7.9612,7.8891,7.9347,445794.2205
2006-03-06 10:00:00,20.9,21.0,20.9,20.97,349714.70642370696,7.9347,7.9726,7.9347,7.9612,349714.7064
2006-03-06 10:30:00,20.97,21.05,20.97,20.99,552181.1154058531,7.9612,7.9916,7.9612,7.9688,552181.1154
2006-03-06 11:00:00,21.0,21.01,20.93,20.96,562120.3754831584,7.9726,7.9764,7.946,7.9574,562120.3755
2006-03-06 11:30:00,20.96,21.06,20.96,20.98,540769.3723541321,7.9574,7.9954,7.9574,7.965,540769.3724
2006-03-06 12:00:00,20.98,21.03,20.97,20.99,304067.7342168231,7.965,7.984,7.9612,7.9688,304067.7342
2006-03-06 12:30:00,20.99,21.01,20.94,21.0,217927.48021351,7.9688,7.9764,7.9498,7.9726,217927.4802
2006-03-06 13:00:00,21.0,21.02,20.91,20.91,277194.91993373825,7.9726,7.9802,7.9385,7.9385,277194.9199
2006-03-06 13:30:00,20.91,20.93,20.85,20.93,331860.8503589177,7.9385,7.946,7.9157,7.946,331860.8504
2006-03-06 14:00:00,20.93,20.93,20.86,20.88,330020.24664089817,7.946,7.946,7.9195,7.9271,330020.2466
2006-03-06 14:30:00,20.88,20.94,20.87,20.92,332965.2125897294,7.9271,7.9498,7.9233,7.9423,332965.2126
2006-03-06 15:00:00,20.92,20.94,20.9,20.93,565617.5225473956,7.9423,7.9498,7.9347,7.946,565617.5225
2006-03-06 15:30:00,20.93,20.97,20.92,20.96,485735.3211853488,7.946,7.9612,7.9423,7.9574,485735.3212
2006-03-07 09:30:00,21.04,21.13,20.94,20.99,420946.070311062,7.9878,8.022,7.9498,7.9688,420946.0703
2006-03-07 10:00:00,20.99,21.13,20.99,21.1,335910.17853856063,7.9688,8.022,7.9688,8.0106,335910.1785
2006-03-07 10:30:00,21.1,21.1,20.96,20.98,453340.6957482054,8.0106,8.0106,7.9574,7.965,453340.6957
2006-03-07 11:00:00,20.98,21.04,20.91,20.92,286397.9385238358,7.965,7.9878,7.9385,7.9423,286397.9385
2006-03-07 11:30:00,20.91,20.92,20.86,20.88,168599.30057058713,7.9385,7.9423,7.9195,7.9271,168599.3006
2006-03-07 12:00:00,20.88,20.95,20.83,20.83,186269.09626357444,7.9271,7.9536,7.9081,7.9081,186269.0963
2006-03-07 12:30:00,20.84,20.87,20.8,20.81,202834.52972575004,7.9119,7.9233,7.8967,7.9005,202834.5297
2006-03-07 13:00:00,20.8,20.85,20.79,20.82,179090.74176329834,7.8967,7.9157,7.8929,7.9043,179090.7418
2006-03-07 13:30:00,20.82,20.82,20.74,20.74,181299.4662249217,7.9043,7.9043,7.8739,7.8739,181299.4662
2006-03-07 14:00:00,20.75,20.79,20.68,20.73,295785.0174857353,7.8777,7.8929,7.8511,7.8701,295785.0175
2006-03-07 14:30:00,20.73,20.77,20.67,20.75,400699.4294128474,7.8701,7.8853,7.8473,7.8777,400699.4294
2006-03-07 15:00:00,20.75,20.76,20.69,20.76,387078.961899503,7.8777,7.8815,7.8549,7.8815,387078.9619
2006-03-07 15:30:00,20.76,20.82,20.75,20.79,620099.392600773,7.8815,7.9043,7.8777,7.8929,620099.3926
2006-03-08 09:30:00,20.86,20.88,20.65,20.87,242407.5096631695,7.9195,7.9271,7.8397,7.9233,242407.5097
2006-03-08 10:00:00,20.87,20.87,20.73,20.74,239094.4229707344,7.9233,7.9233,7.8701,7.8739,239094.423
2006-03-08 10:30:00,20.74,20.81,20.71,20.78,227130.4988036076,7.8739,7.9005,7.8625,7.8891,227130.4988
2006-03-08 11:00:00,20.78,20.79,20.73,20.74,237253.8192527149,7.8891,7.8929,7.8701,7.8739,237253.8193
2006-03-08 11:30:00,20.74,20.77,20.72,20.76,190502.48481501933,7.8739,7.8853,7.8663,7.8815,190502.4848
2006-03-08 12:00:00,20.75,20.81,20.75,20.8,97920.11779863796,7.8777,7.9005,7.8777,7.8967,97920.1178
2006-03-08 12:30:00,20.8,20.84,20.73,20.82,221792.748021351,7.8967,7.9119,7.8701,7.9043,221792.748
2006-03-08 13:00:00,20.82,20.83,20.76,20.77,102889.74783729062,7.9043,7.9081,7.8815,7.8853,102889.7478
2006-03-08 13:30:00,20.78,20.82,20.76,20.76,148720.78041597642,7.8891,7.9043,7.8815,7.8815,148720.7804
2006-03-08 14:00:00,20.76,20.84,20.74,20.8,197864.8996870973,7.8815,7.9119,7.8739,7.8967,197864.8997
2006-03-08 14:30:00,20.8,20.92,20.8,20.89,255107.6753175041,7.8967,7.9423,7.8967,7.9309,255107.6753
2006-03-08 15:00:00,20.88,20.98,20.88,20.98,281612.36885698506,7.9271,7.965,7.9271,7.965,281612.3689
2006-03-08 15:30:00,20.98,20.98,20.93,20.98,398858.8256948279,7.965,7.965,7.946,7.965,398858.8257
2006-03-09 09:30:00,20.9,20.93,20.81,20.84,375299.09810417815,7.9347,7.946,7.9005,7.9119,375299.0981
2006-03-09 10:00:00,20.87,20.97,20.87,20.96,242959.69077857537,7.9233,7.9612,7.9233,7.9574,242959.6908
2006-03-09 10:30:00,20.97,21.0,20.88,20.93,239278.48334253635,7.9612,7.9726,7.9271,7.946,239278.4833
2006-03-09 11:00:00,20.92,20.93,20.88,20.91,251426.4678814651,7.9423,7.946,7.9271,7.9385,251426.4679
2006-03-09 11:30:00,20.91,20.93,20.84,20.87,200625.80526412663,7.9385,7.946,7.9119,7.9233,200625.8053
2006-03-09 12:00:00,20.87,20.89,20.8,20.82,238358.1814835266,7.9233,7.9309,7.8967,7.9043,238358.1815
2006-03-09 12:30:00,20.82,20.85,20.77,20.84,224001.4724829744,7.9043,7.9157,7.8853,7.9119,224001.4725
2006-03-09 13:00:00,20.84,20.84,20.72,20.77,232468.24958586416,7.9119,7.9119,7.8663,7.8853,232468.2496
2006-03-09 13:30:00,20.76,20.81,20.72,20.81,300386.5267807841,7.8815,7.9005,7.8663,7.9005,300386.5268
2006-03-09 14:00:00,20.81,20.83,20.79,20.79,181851.6473403276,7.9005,7.9081,7.8929,7.8929,181851.6473
2006-03-09 14:30:00,20.79,20.8,20.75,20.79,214430.3331492729,7.8929,7.8967,7.8777,7.8929,214430.3331
2006-03-09 15:00:00,20.79,20.81,20.75,20.79,222160.86876495488,7.8929,7.9005,7.8777,7.8929,222160.8688
2006-03-09 15:30:00,20.79,20.85,20.76,20.78,518314.0069942941,7.8929,7.9157,7.8815,7.8891,518314.007
2006-03-10 09:30:00,20.78,20.83,20.65,20.73,369041.04546291183,7.8891,7.9081,7.8397,7.8701,369041.0455
2006-03-10 10:00:00,20.74,20.84,20.7,20.74,326339.0392048592,7.8739,7.9119,7.8587,7.8739,326339.0392
2006-03-10 10:30:00,20.74,20.87,20.73,20.84,401619.7312718572,7.8739,7.9233,7.8701,7.9119,401619.7313
2006-03-10 11:00:00,20.84,20.88,20.83,20.88,164549.97239094423,7.9119,7.9271,7.9081,7.9271,164549.9724
2006-03-10 11:30:00,20.88,20.91,20.76,20.79,393889.1956561752,7.9271,7.9385,7.8815,7.8929,393889.1957
2006-03-10 12:00:00,20.79,20.86,20.79,20.84,633903.9204859193,7.8929,7.9195,7.8929,7.9119,633903.9205
2006-03-10 12:30:00,20.84,20.89,20.81,20.86,241487.20780415976,7.9119,7.9309,7.9005,7.9195,241487.2078
2006-03-10 13:00:00,20.85,20.86,20.77,20.78,158291.91974967788,7.9157,7.9195,7.8853,7.8891,158291.9197
2006-03-10 13:30:00,20.78,20.8,20.76,20.76,139517.76182587887,7.8891,7.8967,7.8815,7.8815,139517.7618
2006-03-10 14:00:00,20.78,20.81,20.75,20.76,250874.2867660593,7.8891,7.9005,7.8777,7.8815,250874.2868
2006-03-10 14:30:00,20.76,20.79,20.72,20.72,248113.38118903,7.8815,7.8929,7.8663,7.8663,248113.3812
2006-03-10 15:00:00,20.72,20.8,20.72,20.8,316583.83949935576,7.8663,7.8967,7.8663,7.8967,316583.8395
2006-03-10 15:30:00,20.81,20.87,20.78,20.82,373642.5547579606,7.9005,7.9233,7.8891,7.9043,373642.5548
2006-03-13 09:30:00,20.8,21.1,20.67,20.96,370881.6491809313,7.8967,8.0106,7.8473,7.9574,370881.6492
2006-03-13 10:00:00,20.96,20.98,20.92,20.94,595435.3027793115,7.9574,7.965,7.9423,7.9498,595435.3028
2006-03-13 10:30:00,20.94,20.97,20.87,20.89,326154.9788330572,7.9498,7.9612,7.9233,7.9309,326154.9788
2006-03-13 11:00:00,20.88,20.94,20.86,20.91,445610.16013252345,7.9271,7.9498,7.9195,7.9385,445610.1601
2006-03-13 11:30:00,20.9,20.98,20.9,20.94,131050.98472298912,7.9347,7.965,7.9347,7.9498,131050.9847
2006-03-13 12:00:00,20.94,20.97,20.92,20.92,331124.6088717099,7.9498,7.9612,7.9423,7.9423,331124.6089
2006-03-13 12:30:00,20.92,20.96,20.9,20.95,329099.94478188845,7.9423,7.9574,7.9347,7.9536,329099.9448
2006-03-13 13:00:00,20.95,20.96,20.89,20.9,419473.5873366464,7.9536,7.9574,7.9309,7.9347,419473.5873
2006-03-13 13:30:00,20.91,20.92,20.88,20.89,253819.2527148905,7.9385,7.9423,7.9271,7.9309,253819.2527
2006-03-13 14:00:00,20.9,20.97,20.89,20.94,311246.0887170992,7.9347,7.9612,7.9309,7.9498,311246.0887
2006-03-13 14:30:00,20.94,20.94,20.86,20.88,242775.63040677345,7.9498,7.9498,7.9195,7.9271,242775.6304
2006-03-13 15:00:00,20.88,20.96,20.88,20.93,338855.14448739187,7.9271,7.9574,7.9271,7.946,338855.1445
2006-03-13 15:30:00,20.93,20.97,20.91,20.93,581814.8352659672,7.946,7.9612,7.9385,7.946,581814.8353
2006-03-14 09:30:00,20.85,21.0,20.85,20.94,406037.180195104,7.9157,7.9726,7.9157,7.9498,406037.1802
2006-03-14 10:00:00,20.96,20.98,20.87,20.89,304067.7342168231,7.9574,7.965,7.9233,7.9309,304067.7342
2006-03-14 10:30:00,20.9,20.91,20.82,20.84,197312.7185716915,7.9347,7.9385,7.9043,7.9119,197312.7186
2006-03-14 11:00:00,20.83,20.88,20.82,20.84,258972.9431253451,7.9081,7.9271,7.9043,7.9119,258972.9431
2006-03-14 11:30:00,20.84,20.87,20.77,20.77,276090.55770292657,7.9119,7.9233,7.8853,7.8853,276090.5577
2006-03-14 12:00:00,20.77,20.82,20.76,20.78,167863.05908337934,7.8853,7.9043,7.8815,7.8891,167863.0591
2006-03-14 12:30:00,20.79,20.86,20.76,20.85,168783.3609423891,7.8929,7.9195,7.8815,7.9157,168783.3609
2006-03-14 13:00:00,20.85,20.89,20.84,20.87,195472.114853672,7.9157,7.9309,7.9119,7.9233,195472.1149
2006-03-14 13:30:00,20.87,20.91,20.81,20.84,358365.54389839864,7.9233,7.9385,7.9005,7.9119,358365.5439
2006-03-14 14:00:00,20.84,20.88,20.79,20.87,375483.1584759801,7.9119,7.9271,7.8929,7.9233,375483.1585
2006-03-14 14:30:00,20.87,20.88,20.81,20.84,494018.03791643656,7.9233,7.9271,7.9005,7.9119,494018.0379
2006-03-14 15:00:00,20.85,20.85,20.78,20.84,454813.178722621,7.9157,7.9157,7.8891,7.9119,454813.1787
2006-03-14 15:30:00,20.84,20.86,20.81,20.83,694091.6620651573,7.9119,7.9195,7.9005,7.9081,694091.6621
2006-03-15 09:30:00,20.8,20.8,20.7,20.78,197680.8393152954,7.8967,7.8967,7.8587,7.8891,197680.8393
2006-03-15 10:00:00,20.78,20.86,20.76,20.8,199153.322289711,7.8891,7.9195,7.8815,7.8967,199153.3223
2006-03-15 10:30:00,20.79,20.81,20.72,20.74,227498.61954721148,7.8929,7.9005,7.8663,7.8739,227498.6195
2006-03-15 11:00:00,20.74,20.76,20.72,20.74,196024.29596907785,7.8739,7.8815,7.8663,7.8739,196024.296
2006-03-15 11:30:00,20.74,20.74,20.67,20.7,281612.36885698506,7.8739,7.8739,7.8473,7.8587,281612.3689
2006-03-15 12:00:00,20.7,20.71,20.66,20.71,227682.67991901343,7.8587,7.8625,7.8435,7.8625,227682.6799
2006-03-15 12:30:00,20.71,20.72,20.67,20.68,132339.40732560278,7.8625,7.8663,7.8473,7.8511,132339.4073
2006-03-15 13:00:00,20.68,20.69,20.65,20.67,166390.57610896372,7.8511,7.8549,7.8397,7.8473,166390.5761
2006-03-15 13:30:00,20.67,20.69,20.67,20.69,143014.90889011594,7.8473,7.8549,7.8473,7.8549,143014.9089
2006-03-15 14:00:00,20.68,20.73,20.67,20.69,375851.279219584,7.8511,7.8701,7.8473,7.8549,375851.2792
2006-03-15 14:30:00,20.7,20.71,20.67,20.71,446162.3412479293,7.8587,7.8625,7.8473,7.8625,446162.3412
2006-03-15 15:00:00,20.71,20.82,20.71,20.81,467513.3443769556,7.8625,7.9043,7.8625,7.9005,467513.3444
2006-03-15 15:30:00,20.81,20.81,20.74,20.78,477636.6648260629,7.9005,7.9005,7.8739,7.8891,477636.6648
2006-03-16 09:30:00,20.8,20.85,20.78,20.8,331860.8503589177,7.8967,7.9157,7.8891,7.8967,331860.8504
2006-03-16 10:00:00,20.8,20.85,20.79,20.85,227314.55917540952,7.8967,7.9157,7.8929,7.9157,227314.5592
2006-03-16 10:30:00,20.85,20.87,20.75,20.75,386894.90152770106,7.9157,7.9233,7.8777,7.8777,386894.9015
2006-03-16 11:00:00,20.75,20.79,20.71,20.79,401067.5501564513,7.8777,7.8929,7.8625,7.8929,401067.5502
2006-03-16 11:30:00,20.79,20.8,20.75,20.78,135468.43364623596,7.8929,7.8967,7.8777,7.8891,135468.4336
2006-03-16 12:00:00,20.78,20.8,20.74,20.78,300754.647524388,7.8891,7.8967,7.8739,7.8891,300754.6475
2006-03-16 12:30:00,20.78,20.82,20.78,20.8,195472.114853672,7.8891,7.9043,7.8891,7.8967,195472.1149
2006-03-16 13:00:00,20.8,20.81,20.74,20.77,249769.9245352476,7.8967,7.9005,7.8739,7.8853,249769.9245
2006-03-16 13:30:00,20.78,20.83,20.75,20.79,239278.48334253635,7.8891,7.9081,7.8777,7.8929,239278.4833
2006-03-16 14:00:00,20.79,20.83,20.79,20.8,224185.5328547764,7.8929,7.9081,7.8929,7.8967,224185.5329
2006-03-16 14:30:00,20.8,20.82,20.77,20.81,166574.63648076568,7.8967,7.9043,7.8853,7.9005,166574.6365
2006-03-16 15:00:00,20.81,20.84,20.79,20.81,255659.85643291,7.9005,7.9119,7.8929,7.9005,255659.8564
2006-03-16 15:30:00,20.81,20.83,20.76,20.81,506166.0224553653,7.9005,7.9081,7.8815,7.9005,506166.0225
2006-03-17 09:30:00,20.86,20.91,20.75,20.86,1484262.8382109331,7.9195,7.9385,7.8777,7.9195,1484262.8382
2006-03-17 10:00:00,20.86,20.99,20.84,20.96,406037.180195104,7.9195,7.9688,7.9119,7.9574,406037.1802
2006-03-17 10:30:00,20.96,20.96,20.87,20.89,214982.5142646788,7.9574,7.9574,7.9233,7.9309,214982.5143
2006-03-17 11:00:00,20.89,20.94,20.89,20.93,143383.02963371985,7.9309,7.9498,7.9309,7.946,143383.0296
2006-03-17 11:30:00,20.92,20.99,20.92,20.97,166390.57610896372,7.9423,7.9688,7.9423,7.9612,166390.5761
2006-03-17 12:00:00,20.98,20.99,20.93,20.96,151665.74636480765,7.965,7.9688,7.946,7.9574,151665.7464
2006-03-17 12:30:00,20.96,20.99,20.93,20.93,106018.7741579238,7.9574,7.9688,7.946,7.946,106018.7742
2006-03-17 13:00:00,20.93,20.94,20.89,20.91,99024.48002944964,7.946,7.9498,7.9309,7.9385,99024.48
2006-03-17 13:30:00,20.91,20.97,20.9,20.94,199889.56377691883,7.9385,7.9612,7.9347,7.9498,199889.5638
2006-03-17 14:00:00,20.94,20.96,20.93,20.93,123872.63022271304,7.9498,7.9574,7.946,7.946,123872.6302
2006-03-17 14:30:00,20.93,20.97,20.93,20.94,173752.99098104177,7.946,7.9612,7.946,7.9498,173752.991
2006-03-17 15:00:00,20.93,20.94,20.91,20.92,292287.87042149826,7.946,7.9498,7.9385,7.9423,292287.8704
2006-03-17 15:30:00,20.92,21.0,20.92,21.0,978464.9364991717,7.9423,7.9726,7.9423,7.9726,978464.9365
2006-03-20 09:30:00,21.09,21.09,20.92,20.93,440088.3489784649,8.0068,8.0068,7.9423,7.946,440088.349
2006-03-20 10:00:00,20.93,21.01,20.93,20.93,272593.4106386895,7.946,7.9764,7.946,7.946,272593.4106
2006-03-20 10:30:00,20.93,20.96,20.87,20.91,317872.26210196945,7.946,7.9574,7.9233,7.9385,317872.2621
2006-03-20 11:00:00,20.92,20.94,20.91,20.92,142830.848518314,7.9423,7.9498,7.9385,7.9423,142830.8485
2006-03-20 11:30:00,20.93,20.98,20.92,20.97,101417.26486287502,7.946,7.965,7.9423,7.9612,101417.2649
2006-03-20 12:00:00,20.97,20.98,20.92,20.93,94975.15184980672,7.9612,7.965,7.9423,7.946,94975.1518
2006-03-20 12:30:00,20.93,20.96,20.92,20.94,63684.88864347505,7.946,7.9574,7.9423,7.9498,63684.8886
2006-03-20 13:00:00,20.94,20.96,20.93,20.94,56690.594515000914,7.9498,7.9574,7.946,7.9498,56690.5945
2006-03-20 13:30:00,20.94,20.94,20.92,20.92,127001.6565433462,7.9498,7.9498,7.9423,7.9423,127001.6565
2006-03-20 14:00:00,20.93,20.95,20.91,20.91,153322.2897110252,7.946,7.9536,7.9385,7.9385,153322.2897
2006-03-20 14:30:00,20.92,20.92,20.9,20.9,187005.33775078223,7.9423,7.9423,7.9347,7.9347,187005.3378
2006-03-20 15:00:00,20.9,20.93,20.88,20.89,332781.15221792745,7.9347,7.946,7.9271,7.9309,332781.1522
2006-03-20 15:30:00,20.89,20.94,20.88,20.92,223265.2309957666,7.9309,7.9498,7.9271,7.9423,223265.231
2006-03-21 09:30:00,20.92,20.92,20.77,20.86,208356.34087980856,7.9423,7.9423,7.8853,7.9195,208356.3409
2006-03-21 10:00:00,20.86,20.86,20.75,20.76,266887.539112829,7.9195,7.9195,7.8777,7.8815,266887.5391
2006-03-21 10:30:00,20.76,20.81,20.73,20.76,338302.963371986,7.8815,7.9005,7.8701,7.8815,338302.9634
2006-03-21 11:00:00,20.76,20.82,20.69,20.8,328179.6429228787,7.8815,7.9043,7.8549,7.8967,328179.6429
2006-03-21 11:30:00,20.81,21.05,20.81,21.04,247009.01895821828,7.9005,7.9916,7.9005,7.9878,247009.019
2006-03-21 12:00:00,21.04,21.05,20.96,20.97,362230.8117062397,7.9878,7.9916,7.9574,7.9612,362230.8117
2006-03-21 12:30:00,20.97,20.97,20.88,20.88,251426.4678814651,7.9612,7.9612,7.9271,7.9271,251426.4679
2006-03-21 13:00:00,20.88,20.96,20.86,20.96,265046.93539480946,7.9271,7.9574,7.9195,7.9574,265046.9354
2006-03-21 13:30:00,20.96,20.96,20.89,20.91,108963.740106755,7.9574,7.9574,7.9309,7.9385,108963.7401
2006-03-21 14:00:00,20.91,20.94,20.85,20.86,334989.87667955086,7.9385,7.9498,7.9157,7.9195,334989.8767
2006-03-21 14:30:00,20.86,20.92,20.86,20.91,307933.0020246641,7.9195,7.9423,7.9195,7.9385,307933.002
2006-03-21 15:00:00,20.91,20.92,20.86,20.9,330020.24664089817,7.9385,7.9423,7.9195,7.9347,330020.2466
2006-03-21 15:30:00,20.9,20.94,20.88,20.91,440824.5904656727,7.9347,7.9498,7.9271,7.9385,440824.5905
2006-03-22 09:30:00,20.97,21.03,20.9,20.97,251610.52825326705,7.9612,7.984,7.9347,7.9612,251610.5283
2006-03-22 10:00:00,20.97,21.0,20.92,20.92,157739.73863427204,7.9612,7.9726,7.9423,7.9423,157739.7386
2006-03-22 10:30:00,20.92,20.97,20.9,20.93,151297.62562120374,7.9423,7.9612,7.9347,7.946,151297.6256
2006-03-22 11:00:00,20.93,20.97,20.93,20.96,165838.3949935579,7.946,7.9612,7.946,7.9574,165838.395
2006-03-22 11:30:00,20.96,20.99,20.93,20.94,109331.8608503589,7.9574,7.9688,7.946,7.9498,109331.8609
2006-03-22 12:00:00,20.95,20.98,20.94,20.97,66261.73384870237,7.9536,7.965,7.9498,7.9612,66261.7338
2006-03-22 12:30:00,20.97,21.04,20.97,21.03,149088.90115958033,7.9612,7.9878,7.9612,7.984,149088.9012
2006-03-22 13:00:00,21.04,21.09,21.03,21.06,116694.27572243696,7.9878,8.0068,7.984,7.9954,116694.2757
2006-03-22 13:30:00,21.06,21.08,20.99,21.04,153874.47082643106,7.9954,8.003,7.9688,7.9878,153874.4708
2006-03-22 14:00:00,21.04,21.05,20.97,20.97,237253.8192527149,7.9878,7.9916,7.9612,7.9612,237253.8193
2006-03-22 14:30:00,20.97,20.97,20.94,20.96,302779.31161420944,7.9612,7.9612,7.9498,7.9574,302779.3116
2006-03-22 15:00:00,20.96,20.97,20.88,20.92,608319.5288054482,7.9574,7.9612,7.9271,7.9423,608319.5288
2006-03-22 15:30:00,20.93,20.97,20.92,20.96,480765.6911466961,7.946,7.9612,7.9423,7.9574,480765.6911
2006-03-23 09:30:00,20.9,21.16,20.87,21.07,515369.0410454629,7.9347,8.0334,7.9233,7.9992,515369.041
2006-03-23 10:00:00,21.07,21.1,21.01,21.05,351739.3705135284,7.9992,8.0106,7.9764,7.9916,351739.3705
2006-03-23 10:30:00,21.05,21.05,21.0,21.04,277563.04067734216,7.9916,7.9916,7.9726,7.9878,277563.0407
2006-03-23 11:00:00,21.04,21.07,20.99,21.03,522363.335173937,7.9878,7.9992,7.9688,7.984,522363.3352
2006-03-23 11:30:00,21.04,21.06,21.0,21.05,176145.77581446714,7.9878,7.9954,7.9726,7.9916,176145.7758
2006-03-23 12:00:00,21.05,21.07,21.03,21.06,351555.31014172646,7.9916,7.9992,7.984,7.9954,351555.3101
2006-03-23 12:30:00,21.06,21.15,21.06,21.11,322657.8317688202,7.9954,8.0296,7.9954,8.0144,322657.8318
2006-03-23 13:00:00,21.11,21.13,21.09,21.11,97183.87631143014,8.0144,8.022,8.0068,8.0144,97183.8763
2006-03-23 13:30:00,21.11,21.13,21.09,21.13,100312.90263206331,8.0144,8.022,8.0068,8.022,100312.9026
2006-03-23 14:00:00,21.11,21.12,21.05,21.1,237990.0607399227,8.0144,8.0182,7.9916,8.0106,237990.0607
2006-03-23 14:30:00,21.1,21.1,21.02,21.05,335357.9974231548,8.0106,8.0106,7.9802,7.9916,335357.9974
2006-03-23 15:00:00,21.05,21.12,21.02,21.08,327075.280692067,7.9916,8.0182,7.9802,8.003,327075.2807
2006-03-23 15:30:00,21.07,21.11,21.04,21.11,444321.73752990976,7.9992,8.0144,7.9878,8.0144,444321.7375
2006-03-24 09:30:00,20.99,21.07,20.94,20.98,247929.32081722803,7.9688,7.9992,7.9498,7.965,247929.3208
2006-03-24 10:00:00,20.98,21.11,20.98,21.08,142830.848518314,7.965,8.0144,7.965,8.003,142830.8485
2006-03-24 10:30:00,21.08,21.1,21.01,21.03,122400.14724829743,8.003,8.0106,7.9764,7.984,122400.1472
2006-03-24 11:00:00,21.03,21.05,20.98,21.03,138413.39959506717,7.984,7.9916,7.965,7.984,138413.3996
2006-03-24 11:30:00,21.03,21.06,21.0,21.04,139517.76182587887,7.984,7.9954,7.9726,7.9878,139517.7618
2006-03-24 12:00:00,21.04,21.07,21.01,21.02,60739.92269464384,7.9878,7.9992,7.9764,7.9802,60739.9227
2006-03-24 12:30:00,21.03,21.05,21.01,21.03,87060.55586232284,7.984,7.9916,7.9764,7.984,87060.5559
2006-03-24 13:00:00,21.03,21.03,20.99,21.01,129394.44137677156,7.984,7.984,7.9688,7.9764,129394.4414
2006-03-24 13:30:00,21.0,21.11,20.98,21.08,357445.2420393889,7.9726,8.0144,7.965,8.003,357445.242
2006-03-24 14:00:00,21.06,21.1,21.04,21.06,120927.66427388183,7.9954,8.0106,7.9878,7.9954,120927.6643
2006-03-24 14:30:00,21.06,21.09,21.04,21.06,148904.84078777838,7.9954,8.0068,7.9878,7.9954,148904.8408
2006-03-24 15:00:00,21.06,21.09,21.04,21.07,103810.04969630038,7.9954,8.0068,7.9878,7.9992,103810.0497
2006-03-24 15:30:00,21.08,21.09,21.03,21.05,183876.31143014907,8.003,8.0068,7.984,7.9916,183876.3114
2006-03-27 09:30:00,20.97,21.07,20.93,21.07,312902.6320633168,7.9612,7.9992,7.946,7.9992,312902.6321
2006-03-27 10:00:00,21.07,21.16,21.04,21.12,345481.3178722621,7.9992,8.0334,7.9878,8.0182,345481.3179
2006-03-27 10:30:00,21.12,21.16,21.1,21.13,237437.8796245168,8.0182,8.0334,8.0106,8.022,237437.8796
2006-03-27 11:00:00,21.13,21.21,21.12,21.12,619547.2114853672,8.022,8.0524,8.0182,8.0182,619547.2115
2006-03-27 11:30:00,21.13,21.18,21.1,21.11,145039.57297993742,8.022,8.041,8.0106,8.0144,145039.573
2006-03-27 12:00:00,21.1,21.18,21.1,21.18,182771.94919933737,8.0106,8.041,8.0106,8.041,182771.9492
2006-03-27 12:30:00,21.19,21.19,21.16,21.17,232468.24958586416,8.0448,8.0448,8.0334,8.0372,232468.2496
2006-03-27 13:00:00,21.17,21.19,21.12,21.13,257684.52052273144,8.0372,8.0448,8.0182,8.022,257684.5205
2006-03-27 13:30:00,21.13,21.17,21.11,21.17,95159.21222160869,8.022,8.0372,8.0144,8.0372,95159.2122
2006-03-27 14:00:00,21.17,21.2,21.16,21.17,327995.5825510767,8.0372,8.0486,8.0334,8.0372,327995.5826
2006-03-27 14:30:00,21.17,21.21,21.16,21.2,279771.7651389656,8.0372,8.0524,8.0334,8.0486,279771.7651
2006-03-27 15:00:00,21.2,21.26,21.19,21.23,354868.3968341616,8.0486,8.0713,8.0448,8.0599,354868.3968
2006-03-27 15:30:00,21.22,21.25,21.2,21.2,424995.39849070495,8.0561,8.0675,8.0486,8.0486,424995.3985
2006-03-28 09:30:00,21.19,21.45,21.18,21.32,507086.3243143751,8.0448,8.1435,8.041,8.0941,507086.3243
2006-03-28 10:00:00,21.32,21.37,21.25,21.34,487944.0456469722,8.0941,8.1131,8.0675,8.1017,487944.0456
2006-03-28 10:30:00,21.34,21.35,21.3,21.3,222344.92913675684,8.1017,8.1055,8.0865,8.0865,222344.9291
2006-03-28 11:00:00,21.3,21.3,21.17,21.17,808209.092582367,8.0865,8.0865,8.0372,8.0372,808209.0926
2006-03-28 11:30:00,21.17,21.19,21.12,21.13,568746.5488680287,8.0372,8.0448,8.0182,8.022,568746.5489
2006-03-28 12:00:00,21.13,21.18,21.11,21.17,383581.8148352659,8.022,8.041,8.0144,8.0372,383581.8148
2006-03-28 12:30:00,21.17,21.19,21.17,21.18,437143.38302963367,8.0372,8.0448,8.0372,8.041,437143.383
2006-03-28 13:00:00,21.18,21.19,21.17,21.17,334805.8163077489,8.041,8.0448,8.0372,8.0372,334805.8163
2006-03-28 13:30:00,21.17,21.18,21.11,21.11,187557.5188661881,8.0372,8.041,8.0144,8.0144,187557.5189
2006-03-28 14:00:00,21.12,21.17,21.0,21.03,358365.54389839864,8.0182,8.0372,7.9726,7.984,358365.5439
2006-03-28 14:30:00,21.03,21.1,20.94,21.06,530646.0519050248,7.984,8.0106,7.9498,7.9954,530646.0519
2006-03-28 15:00:00,21.06,21.07,21.01,21.04,349346.58568010305,7.9954,7.9992,7.9764,7.9878,349346.5857
2006-03-28 15:30:00,21.04,21.05,21.0,21.03,540953.4327259341,7.9878,7.9916,7.9726,7.984,540953.4327
2006-03-29 09:30:00,21.03,21.18,20.98,21.04,306460.5190502485,7.984,8.041,7.965,7.9878,306460.5191
2006-03-29 10:00:00,21.04,21.09,21.0,21.01,214062.21240566904,7.9878,8.0068,7.9726,7.9764,214062.2124
2006-03-29 10:30:00,21.01,21.02,20.92,20.92,334621.75593594695,7.9764,7.9802,7.9423,7.9423,334621.7559
2006-03-29 11:00:00,20.92,21.02,20.92,21.0,230995.7666114485,7.9423,7.9802,7.9423,7.9726,230995.7666
2006-03-29 11:30:00,20.99,21.03,20.98,20.99,228602.9817780232,7.9688,7.984,7.965,7.9688,228602.9818
2006-03-29 12:00:00,20.99,21.04,20.95,20.96,223081.17062396463,7.9688,7.9878,7.9536,7.9574,223081.1706
2006-03-29 12:30:00,20.96,20.99,20.95,20.96,125897.2943125345,7.9574,7.9688,7.9536,7.9574,125897.2943
2006-03-29 13:00:00,20.95,21.02,20.95,20.96,398306.644579422,7.9536,7.9802,7.9536,7.9574,398306.6446
2006-03-29 13:30:00,20.97,20.98,20.94,20.96,311062.02834529727,7.9612,7.965,7.9498,7.9574,311062.0283
2006-03-29 14:00:00,20.96,20.97,20.92,20.94,218847.78207251977,7.9574,7.9612,7.9423,7.9498,218847.7821
2006-03-29 14:30:00,20.93,20.97,20.93,20.95,170071.78354500275,7.946,7.9612,7.946,7.9536,170071.7835
2006-03-29 15:00:00,20.96,21.01,20.96,21.0,283637.0329468065,7.9574,7.9764,7.9574,7.9726,283637.0329
2006-03-29 15:30:00,21.0,21.0,20.96,20.97,356524.94018037914,7.9726,7.9726,7.9574,7.9612,356524.9402
2006-03-30 09:30:00,20.86,21.0,20.86,21.0,756304.0677342168,7.9195,7.9726,7.9195,7.9726,756304.0677
2006-03-30 10:00:00,21.0,21.0,20.93,20.99,526228.602981778,7.9726,7.9726,7.946,7.9688,526228.603
2006-03-30 10:30:00,20.99,21.0,20.94,20.97,391864.53156635375,7.9688,7.9726,7.9498,7.9612,391864.5316
2006-03-30 11:00:00,20.97,20.98,20.93,20.98,465120.5595435302,7.9612,7.965,7.946,7.965,465120.5595
2006-03-30 11:30:00,20.99,20.99,20.92,20.93,193263.39039204852,7.9688,7.9688,7.9423,7.946,193263.3904
2006-03-30 12:00:00,20.94,20.94,20.92,20.93,171728.32689122032,7.9498,7.9498,7.9423,7.946,171728.3269
2006-03-30 12:30:00,20.92,20.93,20.86,20.92,229707.3440088349,7.9423,7.946,7.9195,7.9423,229707.344
2006-03-30 13:00:00,20.92,20.92,20.79,20.85,237806.0003681208,7.9423,7.9423,7.8929,7.9157,237806.0004
2006-03-30 13:30:00,20.85,20.96,20.79,20.94,324866.5562304436,7.9157,7.9574,7.8929,7.9498,324866.5562
2006-03-30 14:00:00,20.93,20.97,20.9,20.92,222713.04988036075,7.946,7.9612,7.9347,7.9423,222713.0499
2006-03-30 14:30:00,20.92,20.93,20.84,20.84,242591.57003497143,7.9423,7.946,7.9119,7.9119,242591.57
2006-03-30 15:00:00,20.84,20.93,20.84,20.92,351371.2497699245,7.9119,7.946,7.9119,7.9423,351371.2498
2006-03-30 15:30:00,20.92,20.93,20.88,20.88,415240.19878520153,7.9423,7.946,7.9271,7.9271,415240.1988
2006-03-31 09:30:00,20.89,20.99,20.83,20.9,342352.2915516289,7.9309,7.9688,7.9081,7.9347,342352.2916
2006-03-31 10:00:00,20.9,20.91,20.85,20.86,193999.6318792564,7.9347,7.9385,7.9157,7.9195,193999.6319
2006-03-31 10:30:00,20.86,20.92,20.86,20.87,147616.41818516472,7.9195,7.9423,7.9195,7.9233,147616.4182
2006-03-31 11:00:00,20.87,20.92,20.85,20.89,309221.4246272777,7.9233,7.9423,7.9157,7.9309,309221.4246
2006-03-31 11:30:00,20.89,20.92,20.88,20.9,105282.53267071598,7.9309,7.9423,7.9271,7.9347,105282.5327
2006-03-31 12:00:00,20.9,20.93,20.89,20.9,157371.61789066813,7.9347,7.946,7.9309,7.9347,157371.6179
2006-03-31 12:30:00,20.91,20.94,20.87,20.88,139149.641082275,7.9385,7.9498,7.9233,7.9271,139149.6411
2006-03-31 13:00:00,20.89,20.93,20.88,20.92,252346.76974047488,7.9309,7.946,7.9271,7.9423,252346.7697
2006-03-31 13:30:00,20.92,20.93,20.9,20.9,430149.0889011595,7.9423,7.946,7.9347,7.9347,430149.0889
2006-03-31 14:00:00,20.9,20.92,20.9,20.9,121111.72464568376,7.9347,7.9423,7.9347,7.9347,121111.7246
2006-03-31 14:30:00,20.9,20.99,20.9,20.97,519418.3692251058,7.9347,7.9688,7.9347,7.9612,519418.3692
2006-03-31 15:00:00,20.97,21.0,20.96,21.0,382845.57334805815,7.9612,7.9726,7.9574,7.9726,382845.5733
2006-03-31 15:30:00,21.0,21.13,21.0,21.09,831584.7598012148,7.9726,8.022,7.9726,8.0068,831584.7598
2006-04-03 09:30:00,21.03,21.12,20.93,21.03,348426.2838210933,7.984,8.0182,7.946,7.984,348426.2838
2006-04-03 10:00:00,21.03,21.08,20.98,21.08,238542.24185532847,7.984,8.003,7.965,8.003,238542.2419
2006-04-03 10:30:00,21.08,21.19,21.08,21.14,195288.05448187003,8.003,8.0448,8.003,8.0258,195288.0545
2006-04-03 11:00:00,21.14,21.22,21.12,21.22,294128.47413951776,8.0258,8.0561,8.0182,8.0561,294128.4741
2006-04-03 11:30:00,21.21,21.22,21.16,21.18,239830.66445794216,8.0524,8.0561,8.0334,8.041,239830.6645
2006-04-03 12:00:00,21.18,21.18,21.12,21.13,107123.1363887355,8.041,8.041,8.0182,8.022,107123.1364
2006-04-03 12:30:00,21.13,21.13,21.08,21.11,215718.7557518866,8.022,8.022,8.003,8.0144,215718.7558
2006-04-03 13:00:00,21.1,21.11,21.05,21.06,158291.91974967788,8.0106,8.0144,7.9916,7.9954,158291.9197
2006-04-03 13:30:00,21.07,21.11,21.05,21.1,659120.1914227867,7.9992,8.0144,7.9916,8.0106,659120.1914
2006-04-03 14:00:00,21.1,21.12,21.05,21.05,244064.05300938708,8.0106,8.0182,7.9916,7.9916,244064.053
2006-04-03 14:30:00,21.06,21.06,20.97,20.98,222344.92913675684,7.9954,7.9954,7.9612,7.965,222344.9291
2006-04-03 15:00:00,20.98,21.06,20.98,21.01,228418.92140622123,7.965,7.9954,7.965,7.9764,228418.9214
2006-04-03 15:30:00,21.01,21.01,20.92,20.98,702558.439168047,7.9764,7.9764,7.9423,7.965,702558.4392
2006-04-04 09:30:00,21.17,21.17,20.79,20.81,418553.2854776366,8.0372,8.0372,7.8929,7.9005,418553.2855
2006-04-04 10:00:00,20.81,20.88,20.79,20.85,225842.0762009939,7.9005,7.9271,7.8929,7.9157,225842.0762
2006-04-04 10:30:00,20.85,20.86,20.8,20.8,320265.0469353948,7.9157,7.9195,7.8967,7.8967,320265.0469
2006-04-04 11:00:00,20.8,20.8,20.75,20.78,129762.56212037549,7.8967,7.8967,7.8777,7.8891,129762.5621
2006-04-04 11:30:00,20.78,20.86,20.78,20.84,154058.53119823302,7.8891,7.9195,7.8891,7.9119,154058.5312
2006-04-04 12:00:00,20.84,20.87,20.81,20.86,214982.5142646788,7.9119,7.9233,7.9005,7.9195,214982.5143
2006-04-04 12:30:00,20.86,20.89,20.81,20.83,163997.79127553836,7.9195,7.9309,7.9005,7.9081,163997.7913
2006-04-04 13:00:00,20.82,20.84,20.76,20.82,151665.74636480765,7.9043,7.9119,7.8815,7.9043,151665.7464
2006-04-04 13:30:00,20.82,20.87,20.79,20.85,118534.87944045648,7.9043,7.9233,7.8929,7.9157,118534.8794
2006-04-04 14:00:00,20.85,20.9,20.81,20.88,177802.31916068468,7.9157,7.9347,7.9005,7.9271,177802.3192
2006-04-04 14:30:00,20.87,20.9,20.8,20.81,312718.5716915148,7.9233,7.9347,7.8967,7.9005,312718.5717
2006-04-04 15:00:00,20.81,20.86,20.8,20.84,319712.86581998895,7.9005,7.9195,7.8967,7.9119,319712.8658
2006-04-04 15:30:00,20.84,20.9,20.81,20.85,569298.7299834345,7.9119,7.9347,7.9005,7.9157,569298.73
2006-04-05 09:30:00,20.84,20.84,20.6,20.69,487207.8041597644,7.9119,7.9119,7.8208,7.8549,487207.8042
2006-04-05 10:00:00,20.69,20.73,20.54,20.6,437879.6245168415,7.8549,7.8701,7.798,7.8208,437879.6245
2006-04-05 10:30:00,20.59,20.67,20.54,20.55,466408.9821461439,7.817,7.8473,7.798,7.8018,466408.9821
2006-04-05 11:00:00,20.55,20.63,20.55,20.61,201177.9863795325,7.8018,7.8322,7.8018,7.8246,201177.9864
2006-04-05 11:30:00,20.6,20.61,20.53,20.55,1179826.983250506,7.8208,7.8246,7.7942,7.8018,1179826.9833
2006-04-05 12:00:00,20.55,20.55,20.5,20.55,215902.81612368856,7.8018,7.8018,7.7828,7.8018,215902.8161
2006-04-05 12:30:00,20.54,20.58,20.52,20.57,517025.5843916804,7.798,7.8132,7.7904,7.8094,517025.5844
2006-04-05 13:00:00,20.58,20.61,20.52,20.58,280876.1273697773,7.8132,7.8246,7.7904,7.8132,280876.1274
2006-04-05 13:30:00,20.57,20.59,20.49,20.52,341431.9896926192,7.8094,7.817,7.779,7.7904,341431.9897
2006-04-05 14:00:00,20.51,20.56,20.48,20.48,233572.61181667587,7.7866,7.8056,7.7752,7.7752,233572.6118
2006-04-05 14:30:00,20.47,20.49,20.42,20.46,463832.1369409166,7.7714,7.779,7.7524,7.7676,463832.1369
2006-04-05 15:00:00,20.45,20.53,20.45,20.48,369041.04546291183,7.7638,7.7942,7.7638,7.7752,369041.0455
2006-04-05 15:30:00,20.48,20.49,20.43,20.47,656175.2254739554,7.7752,7.779,7.7562,7.7714,656175.2255
2006-04-06 09:30:00,20.4,20.46,20.19,20.23,362598.9324498435,7.7448,7.7676,7.6651,7.6803,362598.9324
2006-04-06 10:00:00,20.23,20.31,20.21,20.29,429780.9681575557,7.6803,7.7107,7.6727,7.7031,429780.9682
2006-04-06 10:30:00,20.29,20.39,20.25,20.36,434198.4170808025,7.7031,7.741,7.6879,7.7296,434198.4171
2006-04-06 11:00:00,20.35,20.4,20.24,20.37,392416.7126817596,7.7259,7.7448,7.6841,7.7334,392416.7127
2006-04-06 11:30:00,20.37,20.41,20.33,20.35,533038.8367384502,7.7334,7.7486,7.7183,7.7259,533038.8367
2006-04-06 12:00:00,20.36,20.37,20.3,20.32,323210.012884226,7.7296,7.7334,7.7069,7.7145,323210.0129
2006-04-06 12:30:00,20.32,20.35,20.3,20.3,118350.81906865451,7.7145,7.7259,7.7069,7.7069,118350.8191
2006-04-06 13:00:00,20.31,20.35,20.3,20.34,85772.13325970918,7.7107,7.7259,7.7069,7.7221,85772.1333
2006-04-06 13:30:00,20.34,20.38,20.3,20.37,181299.4662249217,7.7221,7.7372,7.7069,7.7334,181299.4662
2006-04-06 14:00:00,20.37,20.39,20.32,20.34,277931.16142094607,7.7334,7.741,7.7145,7.7221,277931.1614
2006-04-06 14:30:00,20.34,20.35,20.27,20.29,260261.3657279588,7.7221,7.7259,7.6955,7.7031,260261.3657
2006-04-06 15:00:00,20.29,20.35,20.27,20.35,313086.6924351187,7.7031,7.7259,7.6955,7.7259,313086.6924
2006-04-06 15:30:00,20.34,20.35,20.28,20.31,482974.4156083195,7.7221,7.7259,7.6993,7.7107,482974.4156
2006-04-07 09:30:00,20.34,20.47,20.3,20.43,387263.022271305,7.7221,7.7714,7.7069,7.7562,387263.0223
2006-04-07 10:00:00,20.42,20.46,20.27,20.29,440640.5300938708,7.7524,7.7676,7.6955,7.7031,440640.5301
2006-04-07 10:30:00,20.29,20.41,20.23,20.41,634640.1619731272,7.7031,7.7486,7.6803,7.7486,634640.162
2006-04-07 11:00:00,20.41,20.48,20.38,20.46,516289.3429044727,7.7486,7.7752,7.7372,7.7676,516289.3429
2006-04-07 11:30:00,20.46,20.47,20.4,20.41,280139.8858825695,7.7676,7.7714,7.7448,7.7486,280139.8859
2006-04-07 12:00:00,20.41,20.46,20.38,20.44,172096.4476348242,7.7486,7.7676,7.7372,7.76,172096.4476
2006-04-07 12:30:00,20.43,20.44,20.4,20.43,189030.0018406037,7.7562,7.76,7.7448,7.7562,189030.0018
2006-04-07 13:00:00,20.43,20.43,20.34,20.38,186453.1566353764,7.7562,7.7562,7.7221,7.7372,186453.1566
2006-04-07 13:30:00,20.38,20.38,20.3,20.32,232468.24958586416,7.7372,7.7372,7.7069,7.7145,232468.2496
2006-04-07 14:00:00,20.32,20.34,20.28,20.28,278115.221792748,7.7145,7.7221,7.6993,7.6993,278115.2218
2006-04-07 14:30:00,20.28,20.32,20.23,20.25,235781.33627829928,7.6993,7.7145,7.6803,7.6879,235781.3363
2006-04-07 15:00:00,20.24,20.26,20.17,20.19,270568.746548868,7.6841,7.6917,7.6575,7.6651,270568.7465
2006-04-07 15:30:00,20.19,20.22,20.12,20.16,422786.6740290816,7.6651,7.6765,7.6385,7.6537,422786.674
2006-04-10 09:30:00,20.13,20.18,19.92,20.06,386894.90152770106,7.6423,7.6613,7.5626,7.6158,386894.9015
2006-04-10 10:00:00,20.06,20.06,19.93,20.01,316951.96024295967,7.6158,7.6158,7.5664,7.5968,316951.9602
2006-04-10 10:30:00,20.02,20.05,19.98,20.04,374746.9169887723,7.6006,7.612,7.5854,7.6082,374746.917
2006-04-10 11:00:00,20.04,20.05,19.97,19.99,440088.3489784649,7.6082,7.612,7.5816,7.5892,440088.349
2006-04-10 11:30:00,19.99,20.03,19.96,20.02,246088.71709920853,7.5892,7.6044,7.5778,7.6006,246088.7171
2006-04-10 12:00:00,20.02,20.02,19.94,19.99,317504.14135836554,7.6006,7.6006,7.5702,7.5892,317504.1414
2006-04-10 12:30:00,19.98,20.02,19.95,19.97,477820.7251978649,7.5854,7.6006,7.574,7.5816,477820.7252
2006-04-10 13:00:00,19.97,19.97,19.89,19.91,430333.1492729615,7.5816,7.5816,7.5512,7.5588,430333.1493
2006-04-10 13:30:00,19.9,19.92,19.86,19.87,388551.4448739186,7.555,7.5626,7.5398,7.5436,388551.4449
2006-04-10 14:00:00,19.87,19.88,19.84,19.87,495122.4001472483,7.5436,7.5474,7.5322,7.5436,495122.4001
2006-04-10 14:30:00,19.87,19.94,19.84,19.94,721884.7782072519,7.5436,7.5702,7.5322,7.5702,721884.7782
2006-04-10 15:00:00,19.93,19.99,19.93,19.99,568010.3073808209,7.5664,7.5892,7.5664,7.5892,568010.3074
2006-04-10 15:30:00,19.99,20.05,19.97,20.02,669427.5722436958,7.5892,7.612,7.5816,7.6006,669427.5722
2006-04-11 09:30:00,19.98,20.1,19.91,19.92,274618.0747285109,7.5854,7.6309,7.5588,7.5626,274618.0747
2006-04-11 10:00:00,19.92,20.0,19.87,19.91,255107.6753175041,7.5626,7.593,7.5436,7.5588,255107.6753
2006-04-11 10:30:00,19.92,19.92,19.84,19.86,234492.9136756856,7.5626,7.5626,7.5322,7.5398,234492.9137
2006-04-11 11:00:00,19.85,19.92,19.83,19.88,195103.9941100681,7.536,7.5626,7.5284,7.5474,195103.9941
2006-04-11 11:30:00,19.88,19.91,19.84,19.89,140622.12405669058,7.5474,7.5588,7.5322,7.5512,140622.1241
2006-04-11 12:00:00,19.89,19.92,19.87,19.91,585680.1030738081,7.5512,7.5626,7.5436,7.5588,585680.1031
2006-04-11 12:30:00,19.91,19.91,19.85,19.87,257316.3997791276,7.5588,7.5588,7.536,7.5436,257316.3998
2006-04-11 13:00:00,19.87,19.96,19.87,19.94,231732.0080986564,7.5436,7.5778,7.5436,7.5702,231732.0081
2006-04-11 13:30:00,19.94,19.95,19.87,19.87,442849.2545554942,7.5702,7.574,7.5436,7.5436,442849.2546
2006-04-11 14:00:00,19.87,19.92,19.87,19.9,298177.80231916066,7.5436,7.5626,7.5436,7.555,298177.8023
2006-04-11 14:30:00,19.9,19.97,19.9,19.93,475243.8799926376,7.555,7.5816,7.555,7.5664,475243.88
2006-04-11 15:00:00,19.93,19.95,19.9,19.92,791643.6591201914,7.5664,7.574,7.555,7.5626,791643.6591
2006-04-11 15:30:00,19.92,19.98,19.87,19.94,754647.5243879992,7.5626,7.5854,7.5436,7.5702,754647.5244
2006-04-12 09:30:00,20.01,20.23,20.01,20.13,332413.03147432354,7.5968,7.6803,7.5968,7.6423,332413.0315
2006-04-12 10:00:00,20.13,20.18,20.09,20.16,228050.8006626173,7.6423,7.6613,7.6271,7.6537,228050.8007
2006-04-12 10:30:00,20.16,20.17,20.06,20.11,408429.96502852935,7.6537,7.6575,7.6158,7.6347,408429.965
2006-04-12 11:00:00,20.11,20.12,20.07,20.09,246272.7774710105,7.6347,7.6385,7.6196,7.6271,246272.7775
2006-04-12 11:30:00,20.08,20.11,20.07,20.11,305908.3379348426,7.6233,7.6347,7.6196,7.6347,305908.3379
2006-04-12 12:00:00,20.11,20.11,20.07,20.09,92766.42738818332,7.6347,7.6347,7.6196,7.6271,92766.4274
2006-04-12 12:30:00,20.09,20.15,20.08,20.13,254923.61494570217,7.6271,7.6499,7.6233,7.6423,254923.6149
2006-04-12 13:00:00,20.13,20.14,20.1,20.11,175777.65507086323,7.6423,7.6461,7.6309,7.6347,175777.6551
2006-04-12 13:30:00,20.11,20.11,20.06,20.11,211669.42757224367,7.6347,7.6347,7.6158,7.6347,211669.4276
2006-04-12 14:00:00,20.12,20.13,20.09,20.1,430701.2700165654,7.6385,7.6423,7.6271,7.6309,430701.27
2006-04-12 14:30:00,20.11,20.16,20.1,20.16,254923.61494570217,7.6347,7.6537,7.6309,7.6537,254923.6149
2006-04-12 15:00:00,20.16,20.19,20.15,20.17,374378.7962451684,7.6537,7.6651,7.6499,7.6575,374378.7962
2006-04-12 15:30:00,20.17,20.21,20.13,20.16,757960.6110804343,7.6575,7.6727,7.6423,7.6537,757960.6111
2006-04-13 09:30:00,20.04,20.11,19.85,19.91,214614.3935210749,7.6082,7.6347,7.536,7.5588,214614.3935
2006-04-13 10:00:00,19.91,20.05,19.84,19.91,450395.7297993742,7.5588,7.612,7.5322,7.5588,450395.7298
2006-04-13 10:30:00,19.9,19.98,19.9,19.95,388183.3241303147,7.555,7.5854,7.555,7.574,388183.3241
2006-04-13 11:00:00,19.95,19.98,19.91,19.93,209092.5823670164,7.574,7.5854,7.5588,7.5664,209092.5824
2006-04-13 11:30:00,19.93,19.99,19.91,19.97,353948.0949751518,7.5664,7.5892,7.5588,7.5816,353948.095
2006-04-13 12:00:00,19.96,19.97,19.84,19.85,317320.0809865636,7.5778,7.5816,7.5322,7.536,317320.081
2006-04-13 12:30:00,19.85,19.87,19.81,19.83,415976.44027240935,7.536,7.5436,7.5208,7.5284,415976.4403
2006-04-13 13:00:00,19.83,19.83,19.76,19.79,453156.63537640346,7.5284,7.5284,7.5019,7.5133,453156.6354
2006-04-13 13:30:00,19.79,19.8,19.74,19.75,462727.7747101049,7.5133,7.517,7.4943,7.4981,462727.7747
2006-04-13 14:00:00,19.75,19.78,19.7,19.73,854040.1251610528,7.4981,7.5095,7.4791,7.4905,854040.1252
2006-04-13 14:30:00,19.73,19.76,19.71,19.74,176329.8361862691,7.4905,7.5019,7.4829,7.4943,176329.8362
2006-04-13 15:00:00,19.74,19.8,19.72,19.78,320080.98656359286,7.4943,7.517,7.4867,7.5095,320080.9866
2006-04-13 15:30:00,19.78,19.83,19.77,19.83,588441.0086508375,7.5095,7.5284,7.5057,7.5284,588441.0087
2006-04-17 09:30:00,19.78,19.86,19.73,19.85,224921.77434198416,7.5095,7.5398,7.4905,7.536,224921.7743
2006-04-17 10:00:00,19.85,19.88,19.72,19.81,261181.6675869685,7.536,7.5474,7.4867,7.5208,261181.6676
2006-04-17 10:30:00,19.81,19.85,19.76,19.77,265967.23725381924,7.5208,7.536,7.5019,7.5057,265967.2373
2006-04-17 11:00:00,19.76,19.78,19.72,19.75,316951.96024295967,7.5019,7.5095,7.4867,7.4981,316951.9602
2006-04-17 11:30:00,19.75,19.76,19.67,19.76,300570.587152586,7.4981,7.5019,7.4677,7.5019,300570.5872
2006-04-17 12:00:00,19.76,19.81,19.75,19.76,315479.4772685441,7.5019,7.5208,7.4981,7.5019,315479.4773
2006-04-17 12:30:00,19.76,19.76,19.67,19.74,202282.34861034417,7.5019,7.5019,7.4677,7.4943,202282.3486
2006-04-17 13:00:00,19.74,19.74,19.65,19.67,308669.2435118719,7.4943,7.4943,7.4601,7.4677,308669.2435
2006-04-17 13:30:00,19.68,19.68,19.56,19.62,539849.0704951223,7.4715,7.4715,7.4259,7.4487,539849.0705
2006-04-17 14:00:00,19.62,19.65,19.6,19.61,272777.4710104914,7.4487,7.4601,7.4411,7.4449,272777.471
2006-04-17 14:30:00,19.61,19.64,19.61,19.63,324130.31474323577,7.4449,7.4563,7.4449,7.4525,324130.3147
2006-04-17 15:00:00,19.63,19.66,19.62,19.65,420025.76845205226,7.4525,7.4639,7.4487,7.4601,420025.7685
2006-04-17 15:30:00,19.65,19.74,19.62,19.73,699613.4732192159,7.4601,7.4943,7.4487,7.4905,699613.4732
2006-04-18 09:30:00,19.81,19.95,19.81,19.94,415976.44027240935,7.5208,7.574,7.5208,7.5702,415976.4403
2006-04-18 10:00:00,19.93,19.97,19.85,19.9,197128.6581998896,7.5664,7.5816,7.536,7.555,197128.6582
2006-04-18 10:30:00,19.9,19.94,19.88,19.88,292655.9911651021,7.555,7.5702,7.5474,7.5474,292655.9912
2006-04-18 11:00:00,19.88,19.93,19.86,19.88,413031.4743235781,7.5474,7.5664,7.5398,7.5474,413031.4743
2006-04-18 11:30:00,19.88,19.93,19.85,19.89,336462.3596539665,7.5474,7.5664,7.536,7.5512,336462.3597
2006-04-18 12:00:00,19.9,19.92,19.86,19.9,394073.2560279772,7.555,7.5626,7.5398,7.555,394073.256
2006-04-18 12:30:00,19.9,19.91,19.86,19.88,351003.1290263206,7.555,7.5588,7.5398,7.5474,351003.129
2006-04-18 13:00:00,19.89,19.91,19.83,19.91,341247.92932081723,7.5512,7.5588,7.5284,7.5588,341247.9293
2006-04-18 13:30:00,19.91,19.97,19.87,19.91,383949.9355788698,7.5588,7.5816,7.5436,7.5588,383949.9356
2006-04-18 14:00:00,19.91,19.99,19.84,19.9,491993.3738266151,7.5588,7.5892,7.5322,7.555,491993.3738
2006-04-18 14:30:00,19.9,19.94,19.85,19.9,345113.1971286582,7.555,7.5702,7.536,7.555,345113.1971
2006-04-18 15:00:00,19.9,20.05,19.89,20.05,662801.3988588257,7.555,7.612,7.5512,7.612,662801.3989
2006-04-18 15:30:00,20.05,20.07,20.0,20.04,787042.1498251426,7.612,7.6196,7.593,7.6082,787042.1498
2006-04-19 09:30:00,19.98,20.29,19.98,20.14,296337.1986011412,7.5854,7.7031,7.5854,7.6461,296337.1986
2006-04-19 10:00:00,20.15,20.25,20.09,20.13,255475.79606110803,7.6499,7.6879,7.6271,7.6423,255475.7961
2006-04-19 10:30:00,20.13,20.14,20.05,20.12,336646.42002576846,7.6423,7.6461,7.612,7.6385,336646.42
2006-04-19 11:00:00,20.12,20.15,20.11,20.13,312166.39057610894,7.6385,7.6499,7.6347,7.6423,312166.3906
2006-04-19 11:30:00,20.14,20.14,20.05,20.09,376219.3999631879,7.6461,7.6461,7.612,7.6271,376219.4
2006-04-19 12:00:00,20.09,20.18,20.09,20.1,307933.0020246641,7.6271,7.6613,7.6271,7.6309,307933.002
2006-04-19 12:30:00,20.1,20.12,20.1,20.12,206883.85790539297,7.6309,7.6385,7.6309,7.6385,206883.8579
2006-04-19 13:00:00,20.12,20.16,20.09,20.1,241855.32854776367,7.6385,7.6537,7.6271,7.6309,241855.3285
2006-04-19 13:30:00,20.09,20.14,20.07,20.1,288790.7233572612,7.6271,7.6461,7.6196,7.6309,288790.7234
2006-04-19 14:00:00,20.1,20.14,20.05,20.1,297993.7419473587,7.6309,7.6461,7.612,7.6309,297993.7419
2006-04-19 14:30:00,20.07,20.15,20.05,20.11,363151.11356524937,7.6196,7.6499,7.612,7.6347,363151.1136
2006-04-19 15:00:00,20.11,20.11,20.03,20.04,416712.6817596171,7.6347,7.6347,7.6044,7.6082,416712.6818
2006-04-19 15:30:00,20.04,20.13,20.04,20.12,415424.2591570035,7.6082,7.6423,7.6082,7.6385,415424.2592
2006-04-20 09:30:00,20.86,21.18,20.84,21.12,1216639.0576108964,7.9195,8.041,7.9119,8.0182,1216639.0576
2006-04-20 10:00:00,21.12,21.15,20.94,21.07,1183324.1303147431,8.0182,8.0296,7.9498,7.9992,1183324.1303
2006-04-20 10:30:00,21.08,21.15,20.93,20.93,712129.5785017485,8.003,8.0296,7.946,7.946,712129.5785
2006-04-20 11:00:00,20.93,21.05,20.9,21.03,749677.8943493465,7.946,7.9916,7.9347,7.984,749677.8943
2006-04-20 11:30:00,21.03,21.13,20.76,20.93,551444.8739186453,7.984,8.022,7.8815,7.946,551444.8739
2006-04-20 12:00:00,20.94,21.01,20.89,20.92,305356.1568194368,7.9498,7.9764,7.9309,7.9423,305356.1568
2006-04-20 12:30:00,20.93,20.93,20.86,20.9,198969.26191790905,7.946,7.946,7.9195,7.9347,198969.2619
2006-04-20 13:00:00,20.9,20.91,20.81,20.84,233388.5514448739,7.9347,7.9385,7.9005,7.9119,233388.5514
2006-04-20 13:30:00,20.84,20.87,20.75,20.79,334069.57482054114,7.9119,7.9233,7.8777,7.8929,334069.5748
2006-04-20 14:00:00,20.78,20.86,20.76,20.81,285477.6366648261,7.8891,7.9195,7.8815,7.9005,285477.6367
2006-04-20 14:30:00,20.82,21.02,20.81,21.01,380636.8488864348,7.9043,7.9802,7.9005,7.9764,380636.8489
2006-04-20 15:00:00,21.01,21.03,20.86,20.93,590465.6727406589,7.9764,7.984,7.9195,7.946,590465.6727
2006-04-20 15:30:00,20.93,20.97,20.87,20.92,1077305.3561568193,7.946,7.9612,7.9233,7.9423,1077305.3562
2006-04-21 09:30:00,21.06,21.18,20.93,20.96,929136.7568562488,7.9954,8.041,7.946,7.9574,929136.7569
2006-04-21 10:00:00,20.96,21.03,20.94,20.96,579053.929688938,7.9574,7.984,7.9498,7.9574,579053.9297
2006-04-21 10:30:00,20.96,21.05,20.91,20.91,427940.3644395361,7.9574,7.9916,7.9385,7.9385,427940.3644
2006-04-21 11:00:00,20.92,21.04,20.92,21.0,241119.08706055584,7.9423,7.9878,7.9423,7.9726,241119.0871
2006-04-21 11:30:00,21.0,21.05,20.95,21.03,278299.28216455,7.9726,7.9916,7.9536,7.984,278299.2822
2006-04-21 12:00:00,21.03,21.04,20.92,20.96,325234.67697404744,7.984,7.9878,7.9423,7.9574,325234.677
2006-04-21 12:30:00,20.96,20.97,20.92,20.94,155346.95380084668,7.9574,7.9612,7.9423,7.9498,155346.9538
2006-04-21 13:00:00,20.94,20.97,20.89,20.89,195103.9941100681,7.9498,7.9612,7.9309,7.9309,195103.9941
2006-04-21 13:30:00,20.9,20.95,20.87,20.88,166758.69685256763,7.9347,7.9536,7.9233,7.9271,166758.6969
2006-04-21 14:00:00,20.87,20.92,20.84,20.86,353211.853487944,7.9233,7.9423,7.9119,7.9195,353211.8535
2006-04-21 14:30:00,20.85,20.93,20.77,20.9,279219.5840235597,7.9157,7.946,7.8853,7.9347,279219.584
2006-04-21 15:00:00,20.9,20.92,20.86,20.91,392232.65230995766,7.9347,7.9423,7.9195,7.9385,392232.6523
2006-04-21 15:30:00,20.92,20.99,20.9,20.92,690778.5753727222,7.9423,7.9688,7.9347,7.9423,690778.5754
2006-04-24 09:30:00,20.95,21.13,20.83,21.03,629302.4111908706,7.9536,8.022,7.9081,7.984,629302.4112
2006-04-24 10:00:00,21.03,21.13,21.0,21.12,475243.8799926376,7.984,8.022,7.9726,8.0182,475243.88
2006-04-24 10:30:00,21.13,21.18,21.09,21.12,399779.12755383766,8.022,8.041,8.0068,8.0182,399779.1276
2006-04-24 11:00:00,21.12,21.13,21.0,21.07,284557.3348058163,8.0182,8.022,7.9726,7.9992,284557.3348
2006-04-24 11:30:00,21.07,21.1,21.01,21.1,257500.4601509295,7.9992,8.0106,7.9764,8.0106,257500.4602
2006-04-24 12:00:00,21.1,21.11,21.03,21.09,270936.8672924719,8.0106,8.0144,7.984,8.0068,270936.8673
2006-04-24 12:30:00,21.09,21.1,21.04,21.04,351187.18939812254,8.0068,8.0106,7.9878,7.9878,351187.1894
2006-04-24 13:00:00,21.05,21.06,21.0,21.04,193263.39039204852,7.9916,7.9954,7.9726,7.9878,193263.3904
2006-04-24 13:30:00,21.04,21.12,21.03,21.11,198785.2015461071,7.9878,8.0182,7.984,8.0144,198785.2015
2006-04-24 14:00:00,21.11,21.15,21.08,21.1,156267.25565985643,8.0144,8.0296,8.003,8.0106,156267.2557
2006-04-24 14:30:00,21.1,21.11,21.04,21.07,230443.58549604268,8.0106,8.0144,7.9878,7.9992,230443.5855
2006-04-24 15:00:00,21.08,21.09,21.05,21.07,331124.6088717099,8.003,8.0068,7.9916,7.9992,331124.6089
2006-04-24 15:30:00,21.06,21.12,21.06,21.09,511135.652494018,7.9954,8.0182,7.9954,8.0068,511135.6525
2006-04-25 09:30:00,21.03,21.09,20.85,21.01,384502.1166942757,7.984,8.0068,7.9157,7.9764,384502.1167
2006-04-25 10:00:00,21.0,21.03,20.88,20.93,562304.4358549603,7.9726,7.984,7.9271,7.946,562304.4359
2006-04-25 10:30:00,20.93,21.01,20.93,20.98,414135.8365543898,7.946,7.9764,7.946,7.965,414135.8366
2006-04-25 11:00:00,20.98,21.0,20.96,20.98,235597.2759064973,7.965,7.9726,7.9574,7.965,235597.2759
2006-04-25 11:30:00,20.98,20.99,20.8,20.82,288606.6629854592,7.965,7.9688,7.8967,7.9043,288606.663
2006-04-25 12:00:00,20.81,20.88,20.78,20.84,258420.76200993924,7.9005,7.9271,7.8891,7.9119,258420.762
2006-04-25 12:30:00,20.84,20.85,20.79,20.82,206147.61641818515,7.9119,7.9157,7.8929,7.9043,206147.6164
2006-04-25 13:00:00,20.81,20.86,20.79,20.85,254923.61494570217,7.9005,7.9195,7.8929,7.9157,254923.6149
2006-04-25 13:30:00,20.85,20.89,20.85,20.87,219768.08393152952,7.9157,7.9309,7.9157,7.9233,219768.0839
2006-04-25 14:00:00,20.87,20.91,20.86,20.88,251610.52825326705,7.9233,7.9385,7.9195,7.9271,251610.5283
2006-04-25 14:30:00,20.87,20.9,20.81,20.81,319896.9261917909,7.9233,7.9347,7.9005,7.9005,319896.9262
2006-04-25 15:00:00,20.81,20.86,20.8,20.84,306092.3983066446,7.9005,7.9195,7.8967,7.9119,306092.3983
2006-04-25 15:30:00,20.84,20.9,20.83,20.88,522179.2748021351,7.9119,7.9347,7.9081,7.9271,522179.2748
2006-04-26 09:30:00,20.79,20.92,20.79,20.81,515000.920301859,7.8929,7.9423,7.8929,7.9005,515000.9203
2006-04-26 10:00:00,20.8,20.85,20.79,20.81,651573.7161789066,7.8967,7.9157,7.8929,7.9005,651573.7162
2006-04-26 10:30:00,20.81,20.81,20.76,20.8,280876.1273697773,7.9005,7.9005,7.8815,7.8967,280876.1274
2006-04-26 11:00:00,20.81,20.84,20.78,20.81,319160.6847045831,7.9005,7.9119,7.8891,7.9005,319160.6847
2006-04-26 11:30:00,20.81,20.83,20.78,20.8,196208.3563408798,7.9005,7.9081,7.8891,7.8967,196208.3563
2006-04-26 12:00:00,20.8,20.84,20.78,20.81,248481.5019326339,7.8967,7.9119,7.8891,7.9005,248481.5019
2006-04-26 12:30:00,20.81,20.83,20.8,20.8,450211.6694275722,7.9005,7.9081,7.8967,7.8967,450211.6694
2006-04-26 13:00:00,20.8,20.81,20.75,20.75,300018.40603718016,7.8967,7.9005,7.8777,7.8777,300018.406
2006-04-26 13:30:00,20.74,20.76,20.68,20.74,393705.1352843733,7.8739,7.8815,7.8511,7.8739,393705.1353
2006-04-26 14:00:00,20.74,20.75,20.69,20.72,395545.7390023928,7.8739,7.8777,7.8549,7.8663,395545.739
2006-04-26 14:30:00,20.72,20.73,20.65,20.67,240935.0266887539,7.8663,7.8701,7.8397,7.8473,240935.0267
2006-04-26 15:00:00,20.67,20.7,20.63,20.64,335357.9974231548,7.8473,7.8587,7.8322,7.836,335357.9974
2006-04-26 15:30:00,20.65,20.66,20.57,20.65,911282.9007914596,7.8397,7.8435,7.8094,7.8397,911282.9008
2006-04-27 09:30:00,20.65,20.68,20.49,20.59,315111.3565249402,7.8397,7.8511,7.779,7.817,315111.3565
2006-04-27 10:00:00,20.59,20.67,20.52,20.56,642554.757960611,7.817,7.8473,7.7904,7.8056,642554.758
2006-04-27 10:30:00,20.55,20.6,20.51,20.54,399779.12755383766,7.8018,7.8208,7.7866,7.798,399779.1276
2006-04-27 11:00:00,20.52,20.55,20.44,20.5,816491.8093134548,7.7904,7.8018,7.76,7.7828,816491.8093
2006-04-27 11:30:00,20.5,20.5,20.4,20.49,450947.9109147801,7.7828,7.7828,7.7448,7.779,450947.9109
2006-04-27 12:00:00,20.49,20.56,20.48,20.53,408245.9046567274,7.779,7.8056,7.7752,7.7942,408245.9047
2006-04-27 12:30:00,20.53,20.54,20.48,20.5,377323.7621939996,7.7942,7.798,7.7752,7.7828,377323.7622
2006-04-27 13:00:00,20.5,20.56,20.46,20.56,413399.595067182,7.7828,7.8056,7.7676,7.8056,413399.5951
2006-04-27 13:30:00,20.56,20.63,20.56,20.59,419289.5269648445,7.8056,7.8322,7.8056,7.817,419289.527
2006-04-27 14:00:00,20.59,20.65,20.57,20.65,378612.1847966133,7.817,7.8397,7.8094,7.8397,378612.1848
2006-04-27 14:30:00,20.65,20.67,20.6,20.66,305540.2171912387,7.8397,7.8473,7.8208,7.8435,305540.2172
2006-04-27 15:00:00,20.67,20.68,20.59,20.59,366096.0795140806,7.8473,7.8511,7.817,7.817,366096.0795
2006-04-27 15:30:00,20.6,20.62,20.56,20.59,418001.1043622308,7.8208,7.8284,7.8056,7.817,418001.1044
2006-04-28 09:30:00,20.59,20.65,20.5,20.52,278115.221792748,7.817,7.8397,7.7828,7.7904,278115.2218
2006-04-28 10:00:00,20.52,20.63,20.51,20.62,397754.46346401615,7.7904,7.8322,7.7866,7.8284,397754.4635
2006-04-28 10:30:00,20.62,20.65,20.56,20.56,249953.9849070495,7.8284,7.8397,7.8056,7.8056,249953.9849
2006-04-28 11:00:00,20.56,20.63,20.55,20.59,161052.82532670716,7.8056,7.8322,7.8018,7.817,161052.8253
2006-04-28 11:30:00,20.59,20.61,20.56,20.61,163261.54978833057,7.817,7.8246,7.8056,7.8246,163261.5498
2006-04-28 12:00:00,20.6,20.6,20.35,20.44,881649.1809313454,7.8208,7.8208,7.7259,7.76,881649.1809
2006-04-28 12:30:00,20.43,20.44,20.35,20.41,406405.3009387079,7.7562,7.76,7.7259,7.7486,406405.3009
2006-04-28 13:00:00,20.41,20.53,20.41,20.5,263758.51279219583,7.7486,7.7942,7.7486,7.7828,263758.5128
2006-04-28 13:30:00,20.5,20.54,20.48,20.52,681023.3756672188,7.7828,7.798,7.7752,7.7904,681023.3757
2006-04-28 14:00:00,20.5,20.57,20.48,20.54,544082.4590465672,7.7828,7.8094,7.7752,7.798,544082.459
2006-04-28 14:30:00,20.54,20.54,20.46,20.47,417817.0439904289,7.798,7.798,7.7676,7.7714,417817.044
2006-04-28 15:00:00,20.47,20.5,20.39,20.48,564881.2810601877,7.7714,7.7828,7.741,7.7752,564881.2811
2006-04-28 15:30:00,20.48,20.49,20.46,20.46,598932.4498435487,7.7752,7.779,7.7676,7.7676,598932.4498
2006-05-01 09:30:00,20.64,20.71,20.5,20.53,515737.1617890668,7.836,7.8625,7.7828,7.7942,515737.1618
2006-05-01 10:00:00,20.53,20.6,20.48,20.53,341616.0500644211,7.7942,7.8208,7.7752,7.7942,341616.0501
2006-05-01 10:30:00,20.53,20.59,20.48,20.49,316951.96024295967,7.7942,7.817,7.7752,7.779,316951.9602
2006-05-01 11:00:00,20.49,20.54,20.46,20.5,235597.2759064973,7.779,7.798,7.7676,7.7828,235597.2759
2006-05-01 11:30:00,20.5,20.52,20.47,20.49,362414.8720780416,7.7828,7.7904,7.7714,7.779,362414.8721
2006-05-01 12:00:00,20.5,20.54,20.48,20.52,356340.8798085772,7.7828,7.798,7.7752,7.7904,356340.8798
2006-05-01 12:30:00,20.52,20.54,20.49,20.53,191422.78667402908,7.7904,7.798,7.779,7.7942,191422.7867
2006-05-01 13:00:00,20.51,20.55,20.5,20.54,323025.95251242403,7.7866,7.8018,7.7828,7.798,323025.9525
2006-05-01 13:30:00,20.54,20.55,20.5,20.5,337014.5407693723,7.798,7.8018,7.7828,7.7828,337014.5408
2006-05-01 14:00:00,20.51,20.52,20.48,20.49,391680.4711945518,7.7866,7.7904,7.7752,7.779,391680.4712
2006-05-01 14:30:00,20.49,20.52,20.47,20.48,443585.496042702,7.779,7.7904,7.7714,7.7752,443585.496
2006-05-01 15:00:00,20.47,20.49,20.23,20.37,661144.8555126081,7.7714,7.779,7.6803,7.7334,661144.8555
2006-05-01 15:30:00,20.37,20.37,20.21,20.29,1009387.0789618996,7.7334,7.7334,7.6727,7.7031,1009387.079
2006-05-02 09:30:00,20.25,20.41,20.16,20.33,403644.3953616786,7.6879,7.7486,7.6537,7.7183,403644.3954
2006-05-02 10:00:00,20.32,20.32,20.12,20.23,412847.41395177617,7.7145,7.7145,7.6385,7.6803,412847.414
2006-05-02 10:30:00,20.23,20.26,20.21,20.21,388919.5656175225,7.6803,7.6917,7.6727,7.6727,388919.5656
2006-05-02 11:00:00,20.21,20.27,20.19,20.25,284189.2140622124,7.6727,7.6955,7.6651,7.6879,284189.2141
2006-05-02 11:30:00,20.25,20.31,20.25,20.29,201914.2278667403,7.6879,7.7107,7.6879,7.7031,201914.2279
2006-05-02 12:00:00,20.29,20.35,20.29,20.34,259525.1242407509,7.7031,7.7259,7.7031,7.7221,259525.1242
2006-05-02 12:30:00,20.34,20.38,20.31,20.32,252714.8904840788,7.7221,7.7372,7.7107,7.7145,252714.8905
2006-05-02 13:00:00,20.32,20.32,20.23,20.24,243511.8718939812,7.7145,7.7145,7.6803,7.6841,243511.8719
2006-05-02 13:30:00,20.25,20.3,20.23,20.29,236885.69850911092,7.6879,7.7069,7.6803,7.7031,236885.6985
2006-05-02 14:00:00,20.29,20.31,20.24,20.24,350819.0686545187,7.7031,7.7107,7.6841,7.6841,350819.0687
2006-05-02 14:30:00,20.24,20.27,20.21,20.23,243511.8718939812,7.6841,7.6955,7.6727,7.6803,243511.8719
2006-05-02 15:00:00,20.23,20.26,20.23,20.24,443033.3149272961,7.6803,7.6917,7.6803,7.6841,443033.3149
2006-05-02 15:30:00,20.24,20.25,20.2,20.21,709368.6729247193,7.6841,7.6879,7.6689,7.6727,709368.6729
2006-05-03 09:30:00,20.22,20.47,20.15,20.34,427204.1229523284,7.6765,7.7714,7.6499,7.7221,427204.123
2006-05-03 10:00:00,20.34,20.37,20.24,20.25,377507.8225658016,7.7221,7.7334,7.6841,7.6879,377507.8226
2006-05-03 10:30:00,20.25,20.35,20.22,20.3,421866.37217007176,7.6879,7.7259,7.6765,7.7069,421866.3722
2006-05-03 11:00:00,20.3,20.34,20.27,20.3,208724.46162341247,7.7069,7.7221,7.6955,7.7069,208724.4616
2006-05-03 11:30:00,20.3,20.31,20.19,20.19,316951.96024295967,7.7069,7.7107,7.6651,7.6651,316951.9602
2006-05-03 12:00:00,20.2,20.21,20.17,20.18,189766.2433278115,7.6689,7.6727,7.6575,7.6613,189766.2433
2006-05-03 12:30:00,20.18,20.2,20.16,20.17,226946.4384318056,7.6613,7.6689,7.6537,7.6575,226946.4384
2006-05-03 13:00:00,20.17,20.22,20.15,20.18,138045.27885146328,7.6575,7.6765,7.6499,7.6613,138045.2789
2006-05-03 13:30:00,20.18,20.22,20.13,20.13,159028.1612368857,7.6613,7.6765,7.6423,7.6423,159028.1612
2006-05-03 14:00:00,20.15,20.19,20.13,20.18,140622.12405669058,7.6499,7.6651,7.6423,7.6613,140622.1241
2006-05-03 14:30:00,20.18,20.25,20.16,20.18,319896.9261917909,7.6613,7.6879,7.6537,7.6613,319896.9262
2006-05-03 15:00:00,20.18,20.21,20.13,20.13,347690.0423338855,7.6613,7.6727,7.6423,7.6423,347690.0423
2006-05-03 15:30:00,20.13,20.2,20.13,20.17,692251.0583471379,7.6423,7.6689,7.6423,7.6575,692251.0583
2006-05-04 09:30:00,20.3,20.55,20.3,20.37,891772.5013804528,7.7069,7.8018,7.7069,7.7334,891772.5014
2006-05-04 10:00:00,20.37,20.44,20.35,20.4,477636.6648260629,7.7334,7.76,7.7259,7.7448,477636.6648
2006-05-04 10:30:00,20.4,20.51,20.4,20.42,822381.7412111172,7.7448,7.7866,7.7448,7.7524,822381.7412
2006-05-04 11:00:00,20.42,20.47,20.4,20.41,495122.4001472483,7.7524,7.7714,7.7448,7.7486,495122.4001
2006-05-04 11:30:00,20.42,20.45,20.4,20.41,339223.2652309957,7.7524,7.7638,7.7448,7.7486,339223.2652
2006-05-04 12:00:00,20.41,20.48,20.41,20.48,731455.9175409534,7.7486,7.7752,7.7486,7.7752,731455.9175
2006-05-04 12:30:00,20.48,20.53,20.46,20.53,269280.3239462543,7.7752,7.7942,7.7676,7.7942,269280.3239
2006-05-04 13:00:00,20.52,20.56,20.5,20.53,271489.0484078778,7.7904,7.8056,7.7828,7.7942,271489.0484
2006-05-04 13:30:00,20.54,20.55,20.47,20.5,307196.76053745626,7.798,7.8018,7.7714,7.7828,307196.7605
2006-05-04 14:00:00,20.5,20.61,20.5,20.6,237437.8796245168,7.7828,7.8246,7.7828,7.8208,237437.8796
2006-05-04 14:30:00,20.61,20.68,20.6,20.66,478741.02705687465,7.8246,7.8511,7.8208,7.8435,478741.0271
2006-05-04 15:00:00,20.66,20.7,20.65,20.69,783913.1235045095,7.8435,7.8587,7.8397,7.8549,783913.1235
2006-05-04 15:30:00,20.69,20.73,20.67,20.71,867108.4115589913,7.8549,7.8701,7.8473,7.8625,867108.4116
2006-05-05 09:30:00,20.74,20.9,20.66,20.8,464384.31805632246,7.8739,7.9347,7.8435,7.8967,464384.3181
2006-05-05 10:00:00,20.8,20.8,20.67,20.72,368672.9247193079,7.8967,7.8967,7.8473,7.8663,368672.9247
2006-05-05 10:30:00,20.72,20.77,20.72,20.74,222897.1102521627,7.8663,7.8853,7.8663,7.8739,222897.1103
2006-05-05 11:00:00,20.74,20.76,20.72,20.75,154242.59157003497,7.8739,7.8815,7.8663,7.8777,154242.5916
2006-05-05 11:30:00,20.75,20.8,20.75,20.78,157923.799006074,7.8777,7.8967,7.8777,7.8891,157923.799
2006-05-05 12:00:00,20.78,20.85,20.77,20.79,187741.57923799005,7.8891,7.9157,7.8853,7.8929,187741.5792
2006-05-05 12:30:00,20.79,20.81,20.72,20.73,180563.224737714,7.8929,7.9005,7.8663,7.8701,180563.2247
2006-05-05 13:00:00,20.73,20.76,20.73,20.76,195288.05448187003,7.8701,7.8815,7.8701,7.8815,195288.0545
2006-05-05 13:30:00,20.75,20.8,20.73,20.77,271673.1087796797,7.8777,7.8967,7.8701,7.8853,271673.1088
2006-05-05 14:00:00,20.77,20.81,20.76,20.8,161605.006442113,7.8853,7.9005,7.8815,7.8967,161605.0064
2006-05-05 14:30:00,20.8,20.88,20.8,20.87,434750.5981962084,7.8967,7.9271,7.8967,7.9233,434750.5982
2006-05-05 15:00:00,20.86,20.88,20.81,20.81,351555.31014172646,7.9195,7.9271,7.9005,7.9005,351555.3101
2006-05-05 15:30:00,20.81,20.82,20.74,20.75,825510.7675317504,7.9005,7.9043,7.8739,7.8777,825510.7675
2006-05-08 09:30:00,20.65,20.82,20.65,20.75,300570.587152586,7.8397,7.9043,7.8397,7.8777,300570.5872
2006-05-08 10:00:00,20.74,20.87,20.74,20.84,149457.02190318424,7.8739,7.9233,7.8739,7.9119,149457.0219
2006-05-08 10:30:00,20.84,20.85,20.79,20.85,164181.8516473403,7.9119,7.9157,7.8929,7.9157,164181.8516
2006-05-08 11:00:00,20.85,20.88,20.85,20.87,193631.5111356525,7.9157,7.9271,7.9157,7.9233,193631.5111
2006-05-08 11:30:00,20.87,20.94,20.87,20.91,303515.55310141726,7.9233,7.9498,7.9233,7.9385,303515.5531
2006-05-08 12:00:00,20.92,20.94,20.91,20.93,107123.1363887355,7.9423,7.9498,7.9385,7.946,107123.1364
2006-05-08 12:30:00,20.92,20.93,20.9,20.93,193815.57150745444,7.9423,7.946,7.9347,7.946,193815.5715
2006-05-08 13:00:00,20.93,20.94,20.92,20.92,320817.2280508006,7.946,7.9498,7.9423,7.9423,320817.2281
2006-05-08 13:30:00,20.92,20.94,20.88,20.93,311062.02834529727,7.9423,7.9498,7.9271,7.946,311062.0283
2006-05-08 14:00:00,20.93,20.99,20.92,20.94,364439.5361678631,7.946,7.9688,7.9423,7.9498,364439.5362
2006-05-08 14:30:00,20.94,20.99,20.93,20.94,258420.76200993924,7.9498,7.9688,7.946,7.9498,258420.762
2006-05-08 15:00:00,20.94,21.0,20.94,21.0,419473.5873366464,7.9498,7.9726,7.9498,7.9726,419473.5873
2006-05-08 15:30:00,21.0,21.03,20.97,20.98,847598.0121479845,7.9726,7.984,7.9612,7.965,847598.0121
2006-05-09 09:30:00,21.0,21.22,20.92,21.21,810049.6963003865,7.9726,8.0561,7.9423,8.0524,810049.6963
2006-05-09 10:00:00,21.21,21.32,21.2,21.31,1051352.8437327442,8.0524,8.0941,8.0486,8.0903,1051352.8437
2006-05-09 10:30:00,21.31,21.32,21.2,21.2,624516.8415240198,8.0903,8.0941,8.0486,8.0486,624516.8415
2006-05-09 11:00:00,21.21,21.22,21.1,21.11,341431.9896926192,8.0524,8.0561,8.0106,8.0144,341431.9897
2006-05-09 11:30:00,21.11,21.17,21.09,21.09,306276.45867844654,8.0144,8.0372,8.0068,8.0068,306276.4587
2006-05-09 12:00:00,21.09,21.11,21.05,21.07,242959.69077857537,8.0068,8.0144,7.9916,7.9992,242959.6908
2006-05-09 12:30:00,21.06,21.06,21.02,21.02,181851.6473403276,7.9954,7.9954,7.9802,7.9802,181851.6473
2006-05-09 13:00:00,21.03,21.03,20.96,20.96,101049.14411927112,7.984,7.984,7.9574,7.9574,101049.1441
2006-05-09 13:30:00,20.96,21.07,20.96,21.05,444137.6771581078,7.9574,7.9992,7.9574,7.9916,444137.6772
2006-05-09 14:00:00,21.03,21.09,21.02,21.09,311614.2094607031,7.984,8.0068,7.9802,8.0068,311614.2095
2006-05-09 14:30:00,21.09,21.14,21.07,21.12,404196.5764770845,8.0068,8.0258,7.9992,8.0182,404196.5765
2006-05-09 15:00:00,21.12,21.16,21.1,21.11,399042.8860666298,8.0182,8.0334,8.0106,8.0144,399042.8861
2006-05-09 15:30:00,21.11,21.15,21.11,21.13,600773.0535615681,8.0144,8.0296,8.0144,8.022,600773.0536
2006-05-10 09:30:00,21.02,21.05,20.92,20.94,1033314.927296153,7.9802,7.9916,7.9423,7.9498,1033314.9273
2006-05-10 10:00:00,20.95,20.98,20.84,20.9,504325.4187373458,7.9536,7.965,7.9119,7.9347,504325.4187
2006-05-10 10:30:00,20.9,20.93,20.87,20.91,233572.61181667587,7.9347,7.946,7.9233,7.9385,233572.6118
2006-05-10 11:00:00,20.92,20.92,20.87,20.89,211117.24645683783,7.9423,7.9423,7.9233,7.9309,211117.2465
2006-05-10 11:30:00,20.89,20.91,20.84,20.84,147248.29744156083,7.9309,7.9385,7.9119,7.9119,147248.2974
2006-05-10 12:00:00,20.84,20.85,20.81,20.82,121111.72464568376,7.9119,7.9157,7.9005,7.9043,121111.7246
2006-05-10 12:30:00,20.82,20.82,20.76,20.76,140254.0033130867,7.9043,7.9043,7.8815,7.8815,140254.0033
2006-05-10 13:00:00,20.76,20.83,20.76,20.81,122400.14724829743,7.8815,7.9081,7.8815,7.9005,122400.1472
2006-05-10 13:30:00,20.81,20.81,20.76,20.78,173568.93060923982,7.9005,7.9005,7.8815,7.8891,173568.9306
2006-05-10 14:00:00,20.78,20.85,20.7,20.77,297809.68157555675,7.8891,7.9157,7.8587,7.8853,297809.6816
2006-05-10 14:30:00,20.76,20.85,20.72,20.82,286950.11963924166,7.8815,7.9157,7.8663,7.9043,286950.1196
2006-05-10 15:00:00,20.83,20.85,20.78,20.79,293760.35339591384,7.9081,7.9157,7.8891,7.8929,293760.3534
2006-05-10 15:30:00,20.78,20.81,20.75,20.79,457574.0842996503,7.8891,7.9005,7.8777,7.8929,457574.0843
2006-05-11 09:30:00,20.73,20.83,20.73,20.79,161052.82532670716,7.8701,7.9081,7.8701,7.8929,161052.8253
2006-05-11 10:00:00,20.78,20.81,20.76,20.78,108043.43824774526,7.8891,7.9005,7.8815,7.8891,108043.4382
2006-05-11 10:30:00,20.79,20.84,20.76,20.81,105834.71378612184,7.8929,7.9119,7.8815,7.9005,105834.7138
2006-05-11 11:00:00,20.81,20.84,20.63,20.65,276274.61807472847,7.9005,7.9119,7.8322,7.8397,276274.6181
2006-05-11 11:30:00,20.64,20.7,20.59,20.61,257132.3394073256,7.836,7.8587,7.817,7.8246,257132.3394
2006-05-11 12:00:00,20.61,20.61,20.56,20.58,115773.9738634272,7.8246,7.8246,7.8056,7.8132,115773.9739
2006-05-11 12:30:00,20.59,20.65,20.57,20.64,141358.3655438984,7.817,7.8397,7.8094,7.836,141358.3655
2006-05-11 13:00:00,20.65,20.65,20.53,20.57,169519.6024295969,7.8397,7.8397,7.7942,7.8094,169519.6024
2006-05-11 13:30:00,20.56,20.61,20.54,20.6,99576.6611448555,7.8056,7.8246,7.798,7.8208,99576.6611
2006-05-11 14:00:00,20.61,20.68,20.6,20.66,164734.03276274618,7.8246,7.8511,7.8208,7.8435,164734.0328
2006-05-11 14:30:00,20.66,20.71,20.65,20.69,337198.60114117427,7.8435,7.8625,7.8397,7.8549,337198.6011
2006-05-11 15:00:00,20.69,20.73,20.68,20.73,352659.6723725382,7.8549,7.8701,7.8511,7.8701,352659.6724
2006-05-11 15:30:00,20.73,20.74,20.71,20.73,475243.8799926376,7.8701,7.8739,7.8625,7.8701,475243.88
2006-05-12 09:30:00,20.68,20.78,20.59,20.75,393521.0749125713,7.8511,7.8891,7.817,7.8777,393521.0749
2006-05-12 10:00:00,20.75,20.79,20.68,20.69,205963.5560463832,7.8777,7.8929,7.8511,7.8549,205963.556
2006-05-12 10:30:00,20.69,20.71,20.57,20.68,513160.3165838395,7.8549,7.8625,7.8094,7.8511,513160.3166
2006-05-12 11:00:00,20.67,20.71,20.65,20.65,162893.42904472665,7.8473,7.8625,7.8397,7.8397,162893.429
2006-05-12 11:30:00,20.66,20.68,20.62,20.62,126265.4150561384,7.8435,7.8511,7.8284,7.8284,126265.4151
2006-05-12 12:00:00,20.61,20.67,20.61,20.67,141542.42591570035,7.8246,7.8473,7.8246,7.8473,141542.4259
2006-05-12 12:30:00,20.65,20.73,20.62,20.72,348058.1630774894,7.8397,7.8701,7.8284,7.8663,348058.1631
2006-05-12 13:00:00,20.72,20.72,20.67,20.71,551076.7531750414,7.8663,7.8663,7.8473,7.8625,551076.7532
2006-05-12 13:30:00,20.69,20.74,20.69,20.72,183140.06994294128,7.8549,7.8739,7.8549,7.8663,183140.0699
2006-05-12 14:00:00,20.72,20.75,20.71,20.72,297073.440088349,7.8663,7.8777,7.8625,7.8663,297073.4401
2006-05-12 14:30:00,20.71,20.71,20.64,20.65,235413.21553469537,7.8625,7.8625,7.836,7.8397,235413.2155
2006-05-12 15:00:00,20.65,20.72,20.64,20.69,374194.7358733664,7.8397,7.8663,7.836,7.8549,374194.7359
2006-05-12 15:30:00,20.69,20.72,20.62,20.63,522731.45591754094,7.8549,7.8663,7.8284,7.8322,522731.4559
2006-05-15 09:30:00,20.6,20.84,20.57,20.82,411006.8102337567,7.8208,7.9119,7.8094,7.9043,411006.8102
2006-05-15 10:00:00,20.81,20.96,20.75,20.9,535063.5008282716,7.9005,7.9574,7.8777,7.9347,535063.5008
2006-05-15 10:30:00,20.92,20.93,20.81,20.81,282532.67071599484,7.9423,7.946,7.9005,7.9005,282532.6707
2006-05-15 11:00:00,20.81,20.89,20.8,20.81,366280.13988588256,7.9005,7.9309,7.8967,7.9005,366280.1399
2006-05-15 11:30:00,20.81,20.81,20.74,20.76,298729.98343456653,7.9005,7.9005,7.8739,7.8815,298729.9834
2006-05-15 12:00:00,20.78,20.79,20.75,20.77,101417.26486287502,7.8891,7.8929,7.8777,7.8853,101417.2649
2006-05-15 12:30:00,20.78,20.8,20.76,20.77,98656.35928584576,7.8891,7.8967,7.8815,7.8853,98656.3593
2006-05-15 13:00:00,20.77,20.8,20.72,20.75,134364.07141542426,7.8853,7.8967,7.8663,7.8777,134364.0714
2006-05-15 13:30:00,20.75,20.78,20.72,20.74,118350.81906865451,7.8777,7.8891,7.8663,7.8739,118350.8191
2006-05-15 14:00:00,20.73,20.8,20.72,20.78,597275.9064973311,7.8701,7.8967,7.8663,7.8891,597275.9065
2006-05-15 14:30:00,20.78,20.8,20.72,20.73,224369.59322657832,7.8891,7.8967,7.8663,7.8701,224369.5932
2006-05-15 15:00:00,20.72,20.79,20.65,20.67,421866.37217007176,7.8663,7.8929,7.8397,7.8473,421866.3722
2006-05-15 15:30:00,20.68,20.73,20.65,20.72,488864.3475059819,7.8511,7.8701,7.8397,7.8663,488864.3475
2006-05-16 09:30:00,20.64,20.76,20.64,20.68,299282.1645499724,7.836,7.8815,7.836,7.8511,299282.1645
2006-05-16 10:00:00,20.67,20.68,20.62,20.67,263206.33167679,7.8473,7.8511,7.8284,7.8473,263206.3317
2006-05-16 10:30:00,20.67,20.73,20.66,20.7,184612.5529173569,7.8473,7.8701,7.8435,7.8587,184612.5529
2006-05-16 11:00:00,20.7,20.71,20.62,20.62,352659.6723725382,7.8587,7.8625,7.8284,7.8284,352659.6724
2006-05-16 11:30:00,20.61,20.63,20.55,20.6,218295.600957114,7.8246,7.8322,7.8018,7.8208,218295.601
2006-05-16 12:00:00,20.59,20.63,20.59,20.62,203202.65046935395,7.817,7.8322,7.817,7.8284,203202.6505
2006-05-16 12:30:00,20.62,20.64,20.6,20.62,196024.29596907785,7.8284,7.836,7.8208,7.8284,196024.296
2006-05-16 13:00:00,20.62,20.63,20.56,20.61,343088.5330388368,7.8284,7.8322,7.8056,7.8246,343088.533
2006-05-16 13:30:00,20.62,20.63,20.6,20.62,439720.228234861,7.8284,7.8322,7.8208,7.8284,439720.2282
2006-05-16 14:00:00,20.63,20.63,20.57,20.59,272409.3502668875,7.8322,7.8322,7.8094,7.817,272409.3503
2006-05-16 14:30:00,20.59,20.59,20.55,20.56,482422.2344929137,7.817,7.817,7.8018,7.8056,482422.2345
2006-05-16 15:00:00,20.58,20.59,20.53,20.56,334621.75593594695,7.8132,7.817,7.7942,7.8056,334621.7559
2006-05-16 15:30:00,20.57,20.61,20.56,20.57,515737.1617890668,7.8094,7.8246,7.8056,7.8094,515737.1618
2006-05-17 09:30:00,20.43,20.56,20.43,20.47,306276.45867844654,7.7562,7.8056,7.7562,7.7714,306276.4587
2006-05-17 10:00:00,20.47,20.47,20.38,20.43,410822.7498619547,7.7714,7.7714,7.7372,7.7562,410822.7499
2006-05-17 10:30:00,20.44,20.45,20.39,20.42,340143.5670900055,7.76,7.7638,7.741,7.7524,340143.5671
2006-05-17 11:00:00,20.42,20.43,20.22,20.22,519418.3692251058,7.7524,7.7562,7.6765,7.6765,519418.3692
2006-05-17 11:30:00,20.21,20.27,20.16,20.22,581814.8352659672,7.6727,7.6955,7.6537,7.6765,581814.8353
2006-05-17 12:00:00,20.22,20.29,20.19,20.24,331308.66924351186,7.6765,7.7031,7.6651,7.6841,331308.6692
2006-05-17 12:30:00,20.24,20.28,20.22,20.26,499171.7283268912,7.6841,7.6993,7.6765,7.6917,499171.7283
2006-05-17 13:00:00,20.26,20.3,20.22,20.24,279771.7651389656,7.6917,7.7069,7.6765,7.6841,279771.7651
2006-05-17 13:30:00,20.24,20.28,20.19,20.23,467513.3443769556,7.6841,7.6993,7.6651,7.6803,467513.3444
2006-05-17 14:00:00,20.23,20.29,20.12,20.19,507454.44505797897,7.6803,7.7031,7.6385,7.6651,507454.4451
2006-05-17 14:30:00,20.19,20.21,20.07,20.12,753911.2829007914,7.6651,7.6727,7.6196,7.6385,753911.2829
2006-05-17 15:00:00,20.12,20.21,20.12,20.17,595067.1820357076,7.6385,7.6727,7.6385,7.6575,595067.182
2006-05-17 15:30:00,20.17,20.18,20.07,20.09,1170071.7835450028,7.6575,7.6613,7.6196,7.6271,1170071.7835
2006-05-18 09:30:00,19.58,20.24,19.58,20.21,526780.7840971838,7.4335,7.6841,7.4335,7.6727,526780.7841
2006-05-18 10:00:00,20.21,20.26,20.16,20.21,496778.9434934658,7.6727,7.6917,7.6537,7.6727,496778.9435
2006-05-18 10:30:00,20.21,20.23,20.15,20.16,400699.4294128474,7.6727,7.6803,7.6499,7.6537,400699.4294
2006-05-18 11:00:00,20.15,20.16,20.1,20.14,1147064.2370697588,7.6499,7.6537,7.6309,7.6461,1147064.2371
2006-05-18 11:30:00,20.14,20.16,20.09,20.13,1111724.6456837845,7.6461,7.6537,7.6271,7.6423,1111724.6457
2006-05-18 12:00:00,20.13,20.15,20.07,20.11,234308.8533038837,7.6423,7.6499,7.6196,7.6347,234308.8533
2006-05-18 12:30:00,20.11,20.15,20.1,20.13,395729.7993741947,7.6347,7.6499,7.6309,7.6423,395729.7994
2006-05-18 13:00:00,20.13,20.17,20.12,20.15,216270.93686729245,7.6423,7.6575,7.6385,7.6499,216270.9369
2006-05-18 13:30:00,20.14,20.15,20.1,20.13,340879.8085772133,7.6461,7.6499,7.6309,7.6423,340879.8086
2006-05-18 14:00:00,20.13,20.16,20.07,20.11,393889.1956561752,7.6423,7.6537,7.6196,7.6347,393889.1957
2006-05-18 14:30:00,20.11,20.16,20.1,20.13,612736.977728695,7.6347,7.6537,7.6309,7.6423,612736.9777
2006-05-18 15:00:00,20.13,20.13,20.08,20.1,429412.84741395176,7.6423,7.6423,7.6233,7.6309,429412.8474
2006-05-18 15:30:00,20.11,20.12,20.05,20.07,880728.8790723357,7.6347,7.6385,7.612,7.6196,880728.8791
2006-05-19 09:30:00,20.05,20.06,19.75,19.91,1223817.4121111725,7.612,7.6158,7.4981,7.5588,1223817.4121
2006-05-19 10:00:00,19.91,20.1,19.89,20.05,795508.9269280323,7.5588,7.6309,7.5512,7.612,795508.9269
2006-05-19 10:30:00,20.05,20.06,19.98,20.01,481133.8118903,7.612,7.6158,7.5854,7.5968,481133.8119
2006-05-19 11:00:00,20.01,20.05,19.83,19.95,608319.5288054482,7.5968,7.612,7.5284,7.574,608319.5288
2006-05-19 11:30:00,19.96,19.97,19.83,19.89,362598.9324498435,7.5778,7.5816,7.5284,7.5512,362598.9324
2006-05-19 12:00:00,19.89,19.93,19.82,19.83,515921.2221608688,7.5512,7.5664,7.5246,7.5284,515921.2222
2006-05-19 12:30:00,19.83,20.02,19.83,19.96,409350.2668875391,7.5284,7.6006,7.5284,7.5778,409350.2669
2006-05-19 13:00:00,19.97,20.03,19.93,19.97,278299.28216455,7.5816,7.6044,7.5664,7.5816,278299.2822
2006-05-19 13:30:00,19.97,20.0,19.92,19.94,511319.71286582,7.5816,7.593,7.5626,7.5702,511319.7129
2006-05-19 14:00:00,19.94,20.01,19.94,19.96,272961.5313822934,7.5702,7.5968,7.5702,7.5778,272961.5314
2006-05-19 14:30:00,19.96,19.97,19.92,19.94,344008.83489784645,7.5778,7.5816,7.5626,7.5702,344008.8349
2006-05-19 15:00:00,19.93,19.96,19.77,19.79,632247.3771397017,7.5664,7.5778,7.5057,7.5133,632247.3771
2006-05-19 15:30:00,19.79,19.93,19.78,19.86,675685.6248849622,7.5133,7.5664,7.5095,7.5398,675685.6249
2006-05-22 09:30:00,19.87,20.05,19.85,19.95,592490.3368304804,7.5436,7.612,7.536,7.574,592490.3368
2006-05-22 10:00:00,19.94,19.97,19.9,19.94,695196.024295969,7.5702,7.5816,7.555,7.5702,695196.0243
2006-05-22 10:30:00,19.94,20.03,19.94,20.0,682679.9190134364,7.5702,7.6044,7.5702,7.593,682679.919
2006-05-22 11:00:00,20.03,20.09,20.0,20.05,792011.7798637953,7.6044,7.6271,7.593,7.612,792011.7799
2006-05-22 11:30:00,20.05,20.05,19.94,19.99,835081.9068654518,7.612,7.612,7.5702,7.5892,835081.9069
2006-05-22 12:00:00,19.98,20.04,19.97,20.0,388735.50524572056,7.5854,7.6082,7.5816,7.593,388735.5052
2006-05-22 12:30:00,20.0,20.09,19.98,20.05,484262.83821093314,7.593,7.6271,7.5854,7.612,484262.8382
2006-05-22 13:00:00,20.05,20.1,20.01,20.07,270384.68617706606,7.612,7.6309,7.5968,7.6196,270384.6862
2006-05-22 13:30:00,20.09,20.09,20.02,20.06,223081.17062396463,7.6271,7.6271,7.6006,7.6158,223081.1706
2006-05-22 14:00:00,20.06,20.09,19.99,20.07,388367.3845021167,7.6158,7.6271,7.5892,7.6196,388367.3845
2006-05-22 14:30:00,20.07,20.07,20.0,20.04,371986.011411743,7.6196,7.6196,7.593,7.6082,371986.0114
2006-05-22 15:00:00,20.04,20.13,20.03,20.1,508742.8676605927,7.6082,7.6423,7.6044,7.6309,508742.8677
2006-05-22 15:30:00,20.1,20.14,20.03,20.04,652678.0784097183,7.6309,7.6461,7.6044,7.6082,652678.0784
2006-05-23 09:30:00,20.08,20.2,20.02,20.06,439352.10749125713,7.6233,7.6689,7.6006,7.6158,439352.1075
2006-05-23 10:00:00,20.05,20.1,19.96,20.06,334805.8163077489,7.612,7.6309,7.5778,7.6158,334805.8163
2006-05-23 10:30:00,20.06,20.1,20.04,20.07,292471.9307933002,7.6158,7.6309,7.6082,7.6196,292471.9308
2006-05-23 11:00:00,20.07,20.09,20.0,20.02,310693.9076016933,7.6196,7.6271,7.593,7.6006,310693.9076
2006-05-23 11:30:00,20.02,20.04,19.98,19.99,230995.7666114485,7.6006,7.6082,7.5854,7.5892,230995.7666
2006-05-23 12:00:00,19.99,20.02,19.94,19.99,107675.31750414136,7.5892,7.6006,7.5702,7.5892,107675.3175
2006-05-23 12:30:00,19.99,20.0,19.92,19.94,175225.4739554574,7.5892,7.593,7.5626,7.5702,175225.474
2006-05-23 13:00:00,19.94,20.0,19.94,19.99,257684.52052273144,7.5702,7.593,7.5702,7.5892,257684.5205
2006-05-23 13:30:00,20.0,20.01,19.94,19.95,187189.39812258416,7.593,7.5968,7.5702,7.574,187189.3981
2006-05-23 14:00:00,19.96,19.97,19.93,19.94,168783.3609423891,7.5778,7.5816,7.5664,7.5702,168783.3609
2006-05-23 14:30:00,19.94,19.97,19.87,19.87,180195.10399411005,7.5702,7.5816,7.5436,7.5436,180195.104
2006-05-23 15:00:00,19.87,19.96,19.86,19.9,270936.8672924719,7.5436,7.5778,7.5398,7.555,270936.8673
2006-05-23 15:30:00,19.91,19.93,19.8,19.81,552733.2965212589,7.5588,7.5664,7.517,7.5208,552733.2965
2006-05-24 09:30:00,19.73,19.83,19.63,19.8,259893.24498435485,7.4905,7.5284,7.4525,7.517,259893.245
2006-05-24 10:00:00,19.81,19.86,19.76,19.8,319896.9261917909,7.5208,7.5398,7.5019,7.517,319896.9262
2006-05-24 10:30:00,19.8,19.85,19.75,19.78,230443.58549604268,7.517,7.536,7.4981,7.5095,230443.5855
2006-05-24 11:00:00,19.78,19.9,19.78,19.83,531014.1726486287,7.5095,7.555,7.5095,7.5284,531014.1726
2006-05-24 11:30:00,19.81,19.88,19.78,19.88,309405.48499907966,7.5208,7.5474,7.5095,7.5474,309405.485
2006-05-24 12:00:00,19.88,19.92,19.86,19.88,261549.7883305724,7.5474,7.5626,7.5398,7.5474,261549.7883
2006-05-24 12:30:00,19.89,19.9,19.83,19.86,288974.7837290631,7.5512,7.555,7.5284,7.5398,288974.7837
2006-05-24 13:00:00,19.86,19.91,19.83,19.84,244064.05300938708,7.5398,7.5588,7.5284,7.5322,244064.053
2006-05-24 13:30:00,19.84,19.98,19.83,19.94,340143.5670900055,7.5322,7.5854,7.5284,7.5702,340143.5671
2006-05-24 14:00:00,19.94,20.02,19.91,19.97,352843.73274434014,7.5702,7.6006,7.5588,7.5816,352843.7327
2006-05-24 14:30:00,19.97,20.09,19.94,20.04,361678.6305908338,7.5816,7.6271,7.5702,7.6082,361678.6306
2006-05-24 15:00:00,20.04,20.07,19.94,19.97,436407.1415424259,7.6082,7.6196,7.5702,7.5816,436407.1415
2006-05-24 15:30:00,19.97,20.14,19.97,20.03,520706.7918277195,7.5816,7.6461,7.5816,7.6044,520706.7918
2006-05-25 09:30:00,20.27,20.27,20.04,20.21,458126.2654150561,7.6955,7.6955,7.6082,7.6727,458126.2654
2006-05-25 10:00:00,20.21,20.26,20.19,20.22,522547.395545739,7.6727,7.6917,7.6651,7.6765,522547.3955
2006-05-25 10:30:00,20.22,20.22,20.15,20.18,424259.1570034971,7.6765,7.6765,7.6499,7.6613,424259.157
2006-05-25 11:00:00,20.18,20.24,20.17,20.18,353764.03460334986,7.6613,7.6841,7.6575,7.6613,353764.0346
2006-05-25 11:30:00,20.17,20.21,20.17,20.19,227314.55917540952,7.6575,7.6727,7.6575,7.6651,227314.5592
2006-05-25 12:00:00,20.19,20.19,20.15,20.17,158660.0404932818,7.6651,7.6651,7.6499,7.6575,158660.0405
2006-05-25 12:30:00,20.17,20.18,20.13,20.18,117798.63795324866,7.6575,7.6613,7.6423,7.6613,117798.638
2006-05-25 13:00:00,20.18,20.18,20.12,20.13,117062.39646604084,7.6613,7.6613,7.6385,7.6423,117062.3965
2006-05-25 13:30:00,20.13,20.22,20.13,20.21,354868.3968341616,7.6423,7.6765,7.6423,7.6727,354868.3968
2006-05-25 14:00:00,20.21,20.39,20.19,20.35,693171.3602061475,7.6727,7.741,7.6651,7.7259,693171.3602
2006-05-25 14:30:00,20.35,20.36,20.26,20.27,264126.63353579975,7.7259,7.7296,7.6917,7.6955,264126.6335
2006-05-25 15:00:00,20.27,20.27,20.22,20.25,252714.8904840788,7.6955,7.6955,7.6765,7.6879,252714.8905
2006-05-25 15:30:00,20.25,20.34,20.25,20.34,628013.9885882569,7.6879,7.7221,7.6879,7.7221,628013.9886
2006-05-26 09:30:00,20.59,20.81,20.54,20.81,663537.6403460335,7.817,7.9005,7.798,7.9005,663537.6403
2006-05-26 10:00:00,20.81,20.9,20.75,20.9,773789.8030554021,7.9005,7.9347,7.8777,7.9347,773789.8031
2006-05-26 10:30:00,20.9,20.91,20.78,20.84,451131.971286582,7.9347,7.9385,7.8891,7.9119,451131.9713
2006-05-26 11:00:00,20.84,20.84,20.74,20.75,424995.39849070495,7.9119,7.9119,7.8739,7.8777,424995.3985
2006-05-26 11:30:00,20.75,20.89,20.74,20.83,490704.9512240015,7.8777,7.9309,7.8739,7.9081,490704.9512
2006-05-26 12:00:00,20.83,20.84,20.78,20.79,280508.0066261734,7.9081,7.9119,7.8891,7.8929,280508.0066
2006-05-26 12:30:00,20.79,20.82,20.74,20.76,290263.20633167675,7.8929,7.9043,7.8739,7.8815,290263.2063
2006-05-26 13:00:00,20.77,20.78,20.7,20.7,254739.5545739002,7.8853,7.8891,7.8587,7.8587,254739.5546
2006-05-26 13:30:00,20.71,20.74,20.7,20.72,202466.40898214607,7.8625,7.8739,7.8587,7.8663,202466.409
2006-05-26 14:00:00,20.72,20.73,20.69,20.71,241119.08706055584,7.8663,7.8701,7.8549,7.8625,241119.0871
2006-05-26 14:30:00,20.7,20.74,20.69,20.73,311246.0887170992,7.8587,7.8739,7.8549,7.8701,311246.0887
2006-05-26 15:00:00,20.73,20.76,20.72,20.76,514632.7995582551,7.8701,7.8815,7.8663,7.8815,514632.7996
2006-05-26 15:30:00,20.76,20.83,20.75,20.81,530277.9311614209,7.8815,7.9081,7.8777,7.9005,530277.9312
2006-05-30 09:30:00,20.75,20.75,20.4,20.64,477636.6648260629,7.8777,7.8777,7.7448,7.836,477636.6648
2006-05-30 10:00:00,20.64,20.69,20.61,20.67,217743.4198417081,7.836,7.8549,7.8246,7.8473,217743.4198
2006-05-30 10:30:00,20.67,20.72,20.65,20.68,277378.9803055402,7.8473,7.8663,7.8397,7.8511,277378.9803
2006-05-30 11:00:00,20.68,20.71,20.65,20.65,194919.9337382661,7.8511,7.8625,7.8397,7.8397,194919.9337
2006-05-30 11:30:00,20.65,20.69,20.63,20.67,158107.85937787592,7.8397,7.8549,7.8322,7.8473,158107.8594
2006-05-30 12:00:00,20.68,20.68,20.65,20.68,158844.10086508375,7.8511,7.8511,7.8397,7.8511,158844.1009
2006-05-30 12:30:00,20.68,20.68,20.66,20.68,199153.322289711,7.8511,7.8511,7.8435,7.8511,199153.3223
2006-05-30 13:00:00,20.67,20.69,20.63,20.63,745996.6869133075,7.8473,7.8549,7.8322,7.8322,745996.6869
2006-05-30 13:30:00,20.65,20.66,20.59,20.59,109699.98159396282,7.8397,7.8435,7.817,7.817,109699.9816
2006-05-30 14:00:00,20.6,20.6,20.55,20.56,176513.89655807105,7.8208,7.8208,7.8018,7.8056,176513.8966
2006-05-30 14:30:00,20.56,20.57,20.51,20.54,201362.0467513344,7.8056,7.8094,7.7866,7.798,201362.0468
2006-05-30 15:00:00,20.54,20.56,20.51,20.55,266335.35799742315,7.798,7.8056,7.7866,7.8018,266335.358
2006-05-30 15:30:00,20.55,20.56,20.49,20.49,593962.819804896,7.8018,7.8056,7.779,7.779,593962.8198
2006-05-31 09:30:00,20.49,20.62,20.45,20.55,234861.0344192896,7.779,7.8284,7.7638,7.8018,234861.0344
2006-05-31 10:00:00,20.55,20.67,20.53,20.67,269832.5050616602,7.8018,7.8473,7.7942,7.8473,269832.5051
2006-05-31 10:30:00,20.67,20.74,20.66,20.71,675685.6248849622,7.8473,7.8739,7.8435,7.8625,675685.6249
2006-05-31 11:00:00,20.71,20.72,20.63,20.69,164365.91201914227,7.8625,7.8663,7.8322,7.8549,164365.912
2006-05-31 11:30:00,20.71,20.72,20.68,20.68,193815.57150745444,7.8625,7.8663,7.8511,7.8511,193815.5715
2006-05-31 12:00:00,20.68,20.68,20.63,20.65,115589.91349162524,7.8511,7.8511,7.8322,7.8397,115589.9135
2006-05-31 12:30:00,20.65,20.67,20.61,20.64,96999.8159396282,7.8397,7.8473,7.8246,7.836,96999.8159
2006-05-31 13:00:00,20.64,20.68,20.62,20.65,133443.7695564145,7.836,7.8511,7.8284,7.8397,133443.7696
2006-05-31 13:30:00,20.65,20.67,20.6,20.61,160316.58383949933,7.8397,7.8473,7.8208,7.8246,160316.5838
2006-05-31 14:00:00,20.6,20.67,20.5,20.52,406405.3009387079,7.8208,7.8473,7.7828,7.7904,406405.3009
2006-05-31 14:30:00,20.52,20.6,20.5,20.54,295232.83637032943,7.7904,7.8208,7.7828,7.798,295232.8364
2006-05-31 15:00:00,20.54,20.56,20.51,20.54,346401.6197312718,7.798,7.8056,7.7866,7.798,346401.6197
2006-05-31 15:30:00,20.54,20.58,20.47,20.48,1207988.2201362045,7.798,7.8132,7.7714,7.7752,1207988.2201
2006-06-01 09:30:00,20.54,20.73,20.5,20.73,311062.02834529727,7.798,7.8701,7.7828,7.8701,311062.0283
2006-06-01 10:00:00,20.74,20.78,20.67,20.78,332965.2125897294,7.8739,7.8891,7.8473,7.8891,332965.2126
2006-06-01 10:30:00,20.78,20.79,20.72,20.72,218663.7217007178,7.8891,7.8929,7.8663,7.8663,218663.7217
2006-06-01 11:00:00,20.72,20.78,20.71,20.76,128474.13951776184,7.8663,7.8891,7.8625,7.8815,128474.1395
2006-06-01 11:30:00,20.76,20.81,20.68,20.69,140254.0033130867,7.8815,7.9005,7.8511,7.8549,140254.0033
2006-06-01 12:00:00,20.69,20.73,20.69,20.72,92950.48775998528,7.8549,7.8701,7.8549,7.8663,92950.4878
2006-06-01 12:30:00,20.71,20.74,20.67,20.68,85035.89177250137,7.8625,7.8739,7.8473,7.8511,85035.8918
2006-06-01 13:00:00,20.68,20.72,20.68,20.72,81170.62396466041,7.8511,7.8663,7.8511,7.8663,81170.624
2006-06-01 13:30:00,20.71,20.72,20.64,20.66,119639.24167126816,7.8625,7.8663,7.836,7.8435,119639.2417
2006-06-01 14:00:00,20.66,20.69,20.63,20.69,113013.06828639792,7.8435,7.8549,7.8322,7.8549,113013.0683
2006-06-01 14:30:00,20.68,20.71,20.65,20.7,173016.74949383398,7.8511,7.8625,7.8397,7.8587,173016.7495
2006-06-01 15:00:00,20.7,20.7,20.64,20.68,304435.854960427,7.8587,7.8587,7.836,7.8511,304435.855
2006-06-01 15:30:00,20.68,20.74,20.66,20.74,412479.29320817225,7.8511,7.8739,7.8435,7.8739,412479.2932
2006-06-02 09:30:00,20.71,20.81,20.57,20.73,411743.0517209644,7.8625,7.9005,7.8094,7.8701,411743.0517
2006-06-02 10:00:00,20.73,20.75,20.66,20.74,196024.29596907785,7.8701,7.8777,7.8435,7.8739,196024.296
2006-06-02 10:30:00,20.75,20.86,20.74,20.8,264678.81465120555,7.8777,7.9195,7.8739,7.8967,264678.8147
2006-06-02 11:00:00,20.81,20.86,20.73,20.84,148904.84078777838,7.9005,7.9195,7.8701,7.9119,148904.8408
2006-06-02 11:30:00,20.85,20.85,20.71,20.75,170439.90428860666,7.9157,7.9157,7.8625,7.8777,170439.9043
2006-06-02 12:00:00,20.75,20.81,20.72,20.81,127553.83765875206,7.8777,7.9005,7.8663,7.9005,127553.8377
2006-06-02 12:30:00,20.79,20.85,20.78,20.81,118903.00018406037,7.8929,7.9157,7.8891,7.9005,118903.0002
2006-06-02 13:00:00,20.81,20.89,20.8,20.88,166022.45536535984,7.9005,7.9309,7.8967,7.9271,166022.4554
2006-06-02 13:30:00,20.88,20.88,20.8,20.82,199705.50340511688,7.9271,7.9271,7.8967,7.9043,199705.5034
2006-06-02 14:00:00,20.81,20.83,20.7,20.75,193815.57150745444,7.9005,7.9081,7.8587,7.8777,193815.5715
2006-06-02 14:30:00,20.74,20.8,20.73,20.75,175777.65507086323,7.8739,7.8967,7.8701,7.8777,175777.6551
2006-06-02 15:00:00,20.75,20.75,20.67,20.67,174305.1720964476,7.8777,7.8777,7.8473,7.8473,174305.1721
2006-06-02 15:30:00,20.67,20.74,20.67,20.69,268544.08245904656,7.8473,7.8739,7.8473,7.8549,268544.0825
2006-06-05 09:30:00,20.62,20.71,20.46,20.47,230075.4647524388,7.8284,7.8625,7.7676,7.7714,230075.4648
2006-06-05 10:00:00,20.47,20.62,20.36,20.6,470826.43106939073,7.7714,7.8284,7.7296,7.8208,470826.4311
2006-06-05 10:30:00,20.6,20.61,20.56,20.56,174305.1720964476,7.8208,7.8246,7.8056,7.8056,174305.1721
2006-06-05 11:00:00,20.57,20.59,20.53,20.54,143014.90889011594,7.8094,7.817,7.7942,7.798,143014.9089
2006-06-05 11:30:00,20.54,20.56,20.53,20.56,91293.9444137677,7.798,7.8056,7.7942,7.8056,91293.9444
2006-06-05 12:00:00,20.56,20.61,20.54,20.59,170992.0854040125,7.8056,7.8246,7.798,7.817,170992.0854
2006-06-05 12:30:00,20.59,20.6,20.57,20.6,144119.27112092765,7.817,7.8208,7.8094,7.8208,144119.2711
2006-06-05 13:00:00,20.59,20.6,20.54,20.56,116510.215350635,7.817,7.8208,7.798,7.8056,116510.2154
2006-06-05 13:30:00,20.56,20.59,20.54,20.57,105466.59304251794,7.8056,7.817,7.798,7.8094,105466.593
2006-06-05 14:00:00,20.57,20.57,20.43,20.47,302043.0701270016,7.8094,7.8094,7.7562,7.7714,302043.0701
2006-06-05 14:30:00,20.48,20.5,20.37,20.48,394073.2560279772,7.7752,7.7828,7.7334,7.7752,394073.256
2006-06-05 15:00:00,20.47,20.48,20.39,20.4,379900.6073992269,7.7714,7.7752,7.741,7.7448,379900.6074
2006-06-05 15:30:00,20.39,20.47,20.38,20.44,748757.5924903367,7.741,7.7714,7.7372,7.76,748757.5925
2006-06-06 09:30:00,20.49,20.64,20.35,20.5,286766.0592674397,7.779,7.836,7.7259,7.7828,286766.0593
2006-06-06 10:00:00,20.5,20.57,20.48,20.52,141726.48628750228,7.7828,7.8094,7.7752,7.7904,141726.4863
2006-06-06 10:30:00,20.52,20.53,20.28,20.39,213141.9105466593,7.7904,7.7942,7.6993,7.741,213141.9105
2006-06-06 11:00:00,20.4,20.44,20.36,20.41,181299.4662249217,7.7448,7.76,7.7296,7.7486,181299.4662
2006-06-06 11:30:00,20.41,20.43,20.36,20.41,157739.73863427204,7.7486,7.7562,7.7296,7.7486,157739.7386
2006-06-06 12:00:00,20.42,20.53,20.41,20.48,277010.8595619363,7.7524,7.7942,7.7486,7.7752,277010.8596
2006-06-06 12:30:00,20.48,20.6,20.48,20.56,438431.80563224736,7.7752,7.8208,7.7752,7.8056,438431.8056
2006-06-06 13:00:00,20.55,20.55,20.49,20.52,230259.52512424072,7.8018,7.8018,7.779,7.7904,230259.5251
2006-06-06 13:30:00,20.52,20.57,20.45,20.49,273881.8332413032,7.7904,7.8094,7.7638,7.779,273881.8332
2006-06-06 14:00:00,20.49,20.54,20.46,20.49,390944.229707344,7.779,7.798,7.7676,7.779,390944.2297
2006-06-06 14:30:00,20.5,20.54,20.38,20.4,247377.1397018222,7.7828,7.798,7.7372,7.7448,247377.1397
2006-06-06 15:00:00,20.4,20.46,20.33,20.34,238542.24185532847,7.7448,7.7676,7.7183,7.7221,238542.2419
2006-06-06 15:30:00,20.34,20.46,20.27,20.42,557150.7454445058,7.7221,7.7676,7.6955,7.7524,557150.7454
2006-06-07 09:30:00,20.54,20.61,20.42,20.59,214982.5142646788,7.798,7.8246,7.7524,7.817,214982.5143
2006-06-07 10:00:00,20.59,20.78,20.59,20.68,467145.2236333517,7.817,7.8891,7.817,7.8511,467145.2236
2006-06-07 10:30:00,20.67,20.68,20.59,20.67,177986.37953248664,7.8473,7.8511,7.817,7.8473,177986.3795
2006-06-07 11:00:00,20.67,20.73,20.66,20.68,261365.72795877047,7.8473,7.8701,7.8435,7.8511,261365.728
2006-06-07 11:30:00,20.68,20.75,20.68,20.75,332781.15221792745,7.8511,7.8777,7.8511,7.8777,332781.1522
2006-06-07 12:00:00,20.74,20.81,20.73,20.75,221792.748021351,7.8739,7.9005,7.8701,7.8777,221792.748
2006-06-07 12:30:00,20.74,20.78,20.73,20.75,244432.17375299096,7.8739,7.8891,7.8701,7.8777,244432.1738
2006-06-07 13:00:00,20.75,20.81,20.75,20.77,170623.96466040862,7.8777,7.9005,7.8777,7.8853,170623.9647
2006-06-07 13:30:00,20.77,20.8,20.73,20.78,184980.6736609608,7.8853,7.8967,7.8701,7.8891,184980.6737
2006-06-07 14:00:00,20.78,20.79,20.72,20.76,295600.95711393334,7.8891,7.8929,7.8663,7.8815,295600.9571
2006-06-07 14:30:00,20.77,20.83,20.77,20.8,203754.83158475976,7.8853,7.9081,7.8853,7.8967,203754.8316
2006-06-07 15:00:00,20.79,20.82,20.72,20.74,309589.5453708816,7.8929,7.9043,7.8663,7.8739,309589.5454
2006-06-07 15:30:00,20.74,20.8,20.7,20.7,683968.34161605,7.8739,7.8967,7.8587,7.8587,683968.3416
2006-06-08 09:30:00,20.86,20.9,20.7,20.72,388551.4448739186,7.9195,7.9347,7.8587,7.8663,388551.4449
2006-06-08 10:00:00,20.72,20.84,20.69,20.78,164734.03276274618,7.8663,7.9119,7.8549,7.8891,164734.0328
2006-06-08 10:30:00,20.77,20.8,20.7,20.76,292655.9911651021,7.8853,7.8967,7.8587,7.8815,292655.9912
2006-06-08 11:00:00,20.77,20.84,20.6,20.64,326339.0392048592,7.8853,7.9119,7.8208,7.836,326339.0392
2006-06-08 11:30:00,20.63,20.69,20.54,20.65,316583.83949935576,7.8322,7.8549,7.798,7.8397,316583.8395
2006-06-08 12:00:00,20.64,20.7,20.57,20.57,207067.9182771949,7.836,7.8587,7.8094,7.8094,207067.9183
2006-06-08 12:30:00,20.58,20.65,20.55,20.61,129026.32063316768,7.8132,7.8397,7.8018,7.8246,129026.3206
2006-06-08 13:00:00,20.61,20.62,20.52,20.56,119087.06055586232,7.8246,7.8284,7.7904,7.8056,119087.0606
2006-06-08 13:30:00,20.56,20.62,20.55,20.57,417817.0439904289,7.8056,7.8284,7.8018,7.8094,417817.044
2006-06-08 14:00:00,20.57,20.6,20.51,20.57,161789.06681391495,7.8094,7.8208,7.7866,7.8094,161789.0668
2006-06-08 14:30:00,20.56,20.57,20.48,20.52,271857.16915148165,7.8056,7.8094,7.7752,7.7904,271857.1692
2006-06-08 15:00:00,20.52,20.61,20.49,20.49,414688.01766979566,7.7904,7.8246,7.779,7.779,414688.0177
2006-06-08 15:30:00,20.49,20.59,20.47,20.49,1245352.4756120006,7.779,7.817,7.7714,7.779,1245352.4756
2006-06-09 09:30:00,20.49,20.52,20.23,20.43,362230.8117062397,7.779,7.7904,7.6803,7.7562,362230.8117
2006-06-09 10:00:00,20.43,20.55,20.38,20.48,482606.2948647156,7.7562,7.8018,7.7372,7.7752,482606.2949
2006-06-09 10:30:00,20.49,20.53,20.41,20.48,444873.9186453156,7.779,7.7942,7.7486,7.7752,444873.9186
2006-06-09 11:00:00,20.48,20.52,20.44,20.5,381741.2111172464,7.7752,7.7904,7.76,7.7828,381741.2111
2006-06-09 11:30:00,20.5,20.51,20.41,20.43,523467.6974047487,7.7828,7.7866,7.7486,7.7562,523467.6974
2006-06-09 12:00:00,20.43,20.52,20.43,20.5,211301.3068286398,7.7562,7.7904,7.7562,7.7828,211301.3068
2006-06-09 12:30:00,20.5,20.51,20.39,20.41,156267.25565985643,7.7828,7.7866,7.741,7.7486,156267.2557
2006-06-09 13:00:00,20.41,20.5,20.37,20.5,295785.0174857353,7.7486,7.7828,7.7334,7.7828,295785.0175
2006-06-09 13:30:00,20.5,20.5,20.44,20.46,314927.2961531382,7.7828,7.7828,7.76,7.7676,314927.2962
2006-06-09 14:00:00,20.46,20.6,20.46,20.6,340695.74820541136,7.7676,7.8208,7.7676,7.8208,340695.7482
2006-06-09 14:30:00,20.59,20.65,20.59,20.62,289158.84410086507,7.817,7.8397,7.817,7.8284,289158.8441
2006-06-09 15:00:00,20.62,20.65,20.59,20.63,263022.271304988,7.8284,7.8397,7.817,7.8322,263022.2713
2006-06-09 15:30:00,20.63,20.68,20.56,20.58,515000.920301859,7.8322,7.8511,7.8056,7.8132,515000.9203
2006-06-12 09:30:00,20.62,20.69,20.43,20.55,359469.9061292104,7.8284,7.8549,7.7562,7.8018,359469.9061
2006-06-12 10:00:00,20.55,20.61,20.55,20.59,583103.2578685809,7.8018,7.8246,7.8018,7.817,583103.2579
2006-06-12 10:30:00,20.6,20.63,20.56,20.63,306460.5190502485,7.8208,7.8322,7.8056,7.8322,306460.5191
2006-06-12 11:00:00,20.63,20.68,20.57,20.64,464200.2576845205,7.8322,7.8511,7.8094,7.836,464200.2577
2006-06-12 11:30:00,20.63,20.69,20.62,20.66,367384.50211669423,7.8322,7.8549,7.8284,7.8435,367384.5021
2006-06-12 12:00:00,20.65,20.67,20.61,20.62,97183.87631143014,7.8397,7.8473,7.8246,7.8284,97183.8763
2006-06-12 12:30:00,20.62,20.65,20.61,20.65,180931.34548131787,7.8284,7.8397,7.8246,7.8397,180931.3455
2006-06-12 13:00:00,20.65,20.69,20.64,20.65,128106.01877415791,7.8397,7.8549,7.836,7.8397,128106.0188
2006-06-12 13:30:00,20.66,20.68,20.62,20.67,113933.3701454077,7.8435,7.8511,7.8284,7.8473,113933.3701
2006-06-12 14:00:00,20.69,20.69,20.61,20.65,151113.56524940178,7.8549,7.8549,7.8246,7.8397,151113.5652
2006-06-12 14:30:00,20.65,20.68,20.62,20.65,250506.1660224553,7.8397,7.8511,7.8284,7.8397,250506.166
2006-06-12 15:00:00,20.65,20.69,20.61,20.63,624332.7811522179,7.8397,7.8549,7.8246,7.8322,624332.7812
2006-06-12 15:30:00,20.63,20.65,20.57,20.59,511871.8939812258,7.8322,7.8397,7.8094,7.817,511871.894
2006-06-13 09:30:00,20.55,20.82,20.49,20.69,503957.29799374193,7.8018,7.9043,7.779,7.8549,503957.298
2006-06-13 10:00:00,20.69,20.76,20.62,20.64,433094.0548499908,7.8549,7.8815,7.8284,7.836,433094.0548
2006-06-13 10:30:00,20.64,20.72,20.62,20.71,542241.8553285478,7.836,7.8663,7.8284,7.8625,542241.8553
2006-06-13 11:00:00,20.71,20.73,20.63,20.63,619363.1511135652,7.8625,7.8701,7.8322,7.8322,619363.1511
2006-06-13 11:30:00,20.63,20.67,20.59,20.61,460150.9295048776,7.8322,7.8473,7.817,7.8246,460150.9295
2006-06-13 12:00:00,20.62,20.64,20.5,20.5,220136.20467513343,7.8284,7.836,7.7828,7.7828,220136.2047
2006-06-13 12:30:00,20.5,20.54,20.47,20.52,382293.3922326523,7.7828,7.798,7.7714,7.7904,382293.3922
2006-06-13 13:00:00,20.53,20.53,20.41,20.42,349530.646051905,7.7942,7.7942,7.7486,7.7524,349530.6461
2006-06-13 13:30:00,20.42,20.5,20.4,20.46,160868.7649549052,7.7524,7.7828,7.7448,7.7676,160868.765
2006-06-13 14:00:00,20.46,20.46,20.36,20.43,260261.3657279588,7.7676,7.7676,7.7296,7.7562,260261.3657
2006-06-13 14:30:00,20.43,20.44,20.3,20.34,264678.81465120555,7.7562,7.76,7.7069,7.7221,264678.8147
2006-06-13 15:00:00,20.34,20.38,20.25,20.35,321553.46953800844,7.7221,7.7372,7.6879,7.7259,321553.4695
2006-06-13 15:30:00,20.36,20.42,20.27,20.28,555126.0813546843,7.7296,7.7524,7.6955,7.6993,555126.0814
2006-06-14 09:30:00,20.34,20.46,20.3,20.41,463832.1369409166,7.7221,7.7676,7.7069,7.7486,463832.1369
2006-06-14 10:00:00,20.4,20.5,20.35,20.41,351371.2497699245,7.7448,7.7828,7.7259,7.7486,351371.2498
2006-06-14 10:30:00,20.42,20.48,20.38,20.45,391496.4108227498,7.7524,7.7752,7.7372,7.7638,391496.4108
2006-06-14 11:00:00,20.45,20.51,20.41,20.45,258236.70163813728,7.7638,7.7866,7.7486,7.7638,258236.7016
2006-06-14 11:30:00,20.44,20.46,20.4,20.45,121111.72464568376,7.76,7.7676,7.7448,7.7638,121111.7246
2006-06-14 12:00:00,20.45,20.59,20.45,20.47,272961.5313822934,7.7638,7.817,7.7638,7.7714,272961.5314
2006-06-14 12:30:00,20.48,20.5,20.44,20.49,122032.02650469354,7.7752,7.7828,7.76,7.779,122032.0265
2006-06-14 13:00:00,20.49,20.49,20.38,20.46,289895.0855880729,7.779,7.779,7.7372,7.7676,289895.0856
2006-06-14 13:30:00,20.46,20.49,20.41,20.49,210933.18608503588,7.7676,7.779,7.7486,7.779,210933.1861
2006-06-14 14:00:00,20.49,20.5,20.43,20.48,285845.7574084299,7.779,7.7828,7.7562,7.7752,285845.7574
2006-06-14 14:30:00,20.48,20.48,20.42,20.46,381373.0903736425,7.7752,7.7752,7.7524,7.7676,381373.0904
2006-06-14 15:00:00,20.46,20.49,20.41,20.42,291735.6893060924,7.7676,7.779,7.7486,7.7524,291735.6893
2006-06-14 15:30:00,20.42,20.5,20.42,20.5,450395.7297993742,7.7524,7.7828,7.7524,7.7828,450395.7298
2006-06-15 09:30:00,20.6,20.63,20.51,20.57,404748.7575924903,7.8208,7.8322,7.7866,7.8094,404748.7576
2006-06-15 10:00:00,20.57,20.69,20.52,20.66,290815.3874470826,7.8094,7.8549,7.7904,7.8435,290815.3874
2006-06-15 10:30:00,20.64,20.72,20.61,20.61,270568.746548868,7.836,7.8663,7.8246,7.8246,270568.7465
2006-06-15 11:00:00,20.62,20.63,20.57,20.58,158107.85937787592,7.8284,7.8322,7.8094,7.8132,158107.8594
2006-06-15 11:30:00,20.58,20.6,20.57,20.6,170808.02503221054,7.8132,7.8208,7.8094,7.8208,170808.025
2006-06-15 12:00:00,20.6,20.67,20.6,20.65,205595.4353027793,7.8208,7.8473,7.8208,7.8397,205595.4353
2006-06-15 12:30:00,20.65,20.72,20.65,20.69,165654.33462175593,7.8397,7.8663,7.8397,7.8549,165654.3346
2006-06-15 13:00:00,20.69,20.74,20.68,20.73,205043.25418737344,7.8549,7.8739,7.8511,7.8701,205043.2542
2006-06-15 13:30:00,20.73,20.8,20.71,20.8,210196.9445978281,7.8701,7.8967,7.8625,7.8967,210196.9446
2006-06-15 14:00:00,20.8,20.96,20.79,20.85,620835.6340879808,7.8967,7.9574,7.8929,7.9157,620835.6341
2006-06-15 14:30:00,20.85,20.94,20.82,20.84,383581.8148352659,7.9157,7.9498,7.9043,7.9119,383581.8148
2006-06-15 15:00:00,20.84,20.94,20.82,20.82,441192.71120927663,7.9119,7.9498,7.9043,7.9043,441192.7112
2006-06-15 15:30:00,20.83,21.03,20.82,20.97,697220.6883857904,7.9081,7.984,7.9043,7.9612,697220.6884
2006-06-16 09:30:00,20.86,20.97,20.82,20.97,1166390.5761089637,7.9195,7.9612,7.9043,7.9612,1166390.5761
2006-06-16 10:00:00,20.96,21.05,20.9,20.9,252162.7093686729,7.9574,7.9916,7.9347,7.9347,252162.7094
2006-06-16 10:30:00,20.89,20.97,20.81,20.82,292287.87042149826,7.9309,7.9612,7.9005,7.9043,292287.8704
2006-06-16 11:00:00,20.82,20.91,20.78,20.78,154978.83305724277,7.9043,7.9385,7.8891,7.8891,154978.8331
2006-06-16 11:30:00,20.78,20.84,20.76,20.82,84667.77102889748,7.8891,7.9119,7.8815,7.9043,84667.771
2006-06-16 12:00:00,20.82,20.82,20.68,20.69,138965.58071047303,7.9043,7.9043,7.8511,7.8549,138965.5807
2006-06-16 12:30:00,20.69,20.75,20.66,20.75,155346.95380084668,7.8549,7.8777,7.8435,7.8777,155346.9538
2006-06-16 13:00:00,20.75,20.75,20.65,20.65,202834.52972575004,7.8777,7.8777,7.8397,7.8397,202834.5297
2006-06-16 13:30:00,20.65,20.66,20.57,20.63,225289.89508558807,7.8397,7.8435,7.8094,7.8322,225289.8951
2006-06-16 14:00:00,20.63,20.72,20.59,20.65,155531.01417264863,7.8322,7.8663,7.817,7.8397,155531.0142
2006-06-16 14:30:00,20.66,20.72,20.65,20.71,174673.29284005152,7.8435,7.8663,7.8397,7.8625,174673.2928
2006-06-16 15:00:00,20.71,20.74,20.63,20.65,290631.32707528066,7.8625,7.8739,7.8322,7.8397,290631.3271
2006-06-16 15:30:00,20.64,20.71,20.61,20.63,618258.7888827535,7.836,7.8625,7.8246,7.8322,618258.7889
2006-06-19 09:30:00,20.63,20.8,20.51,20.57,269832.5050616602,7.8322,7.8967,7.7866,7.8094,269832.5051
2006-06-19 10:00:00,20.57,20.62,20.51,20.59,106570.95527332964,7.8094,7.8284,7.7866,7.817,106570.9553
2006-06-19 10:30:00,20.59,20.65,20.57,20.64,90005.52181115406,7.817,7.8397,7.8094,7.836,90005.5218
2006-06-19 11:00:00,20.65,20.67,20.61,20.63,185716.9151481686,7.8397,7.8473,7.8246,7.8322,185716.9151
2006-06-19 11:30:00,20.65,20.71,20.62,20.66,131787.22621019694,7.8397,7.8625,7.8284,7.8435,131787.2262
2006-06-19 12:00:00,20.65,20.66,20.61,20.61,163077.4894165286,7.8397,7.8435,7.8246,7.8246,163077.4894
2006-06-19 12:30:00,20.61,20.62,20.59,20.6,93686.72924719309,7.8246,7.8284,7.817,7.8208,93686.7292
2006-06-19 13:00:00,20.59,20.59,20.53,20.55,259157.00349714703,7.817,7.817,7.7942,7.8018,259157.0035
2006-06-19 13:30:00,20.55,20.55,20.46,20.46,192159.02816123687,7.8018,7.8018,7.7676,7.7676,192159.0282
2006-06-19 14:00:00,20.46,20.49,20.4,20.46,136204.67513344376,7.7676,7.779,7.7448,7.7676,136204.6751
2006-06-19 14:30:00,20.45,20.48,20.38,20.4,160132.5234676974,7.7638,7.7752,7.7372,7.7448,160132.5235
2006-06-19 15:00:00,20.41,20.53,20.39,20.49,288606.6629854592,7.7486,7.7942,7.741,7.779,288606.663
2006-06-19 15:30:00,20.49,20.53,20.44,20.47,539480.9497515184,7.779,7.7942,7.76,7.7714,539480.9498
2006-06-20 09:30:00,20.43,20.47,20.33,20.4,239646.60408614023,7.7562,7.7714,7.7183,7.7448,239646.6041
2006-06-20 10:00:00,20.4,20.41,20.24,20.24,432725.9341063869,7.7448,7.7486,7.6841,7.6841,432725.9341
2006-06-20 10:30:00,20.25,20.25,20.17,20.19,449475.4279403644,7.6879,7.6879,7.6575,7.6651,449475.4279
2006-06-20 11:00:00,20.19,20.26,20.19,20.23,340511.6878336094,7.6651,7.6917,7.6651,7.6803,340511.6878
2006-06-20 11:30:00,20.23,20.25,20.21,20.25,383765.8752070679,7.6803,7.6879,7.6727,7.6879,383765.8752
2006-06-20 12:00:00,20.25,20.29,20.24,20.26,492545.554942021,7.6879,7.7031,7.6841,7.6917,492545.5549
2006-06-20 12:30:00,20.25,20.25,20.17,20.19,204859.1938155715,7.6879,7.6879,7.6575,7.6651,204859.1938
2006-06-20 13:00:00,20.19,20.21,20.15,20.16,138597.45996686912,7.6651,7.6727,7.6499,7.6537,138597.46
2006-06-20 13:30:00,20.16,20.16,20.1,20.13,259893.24498435485,7.6537,7.6537,7.6309,7.6423,259893.245
2006-06-20 14:00:00,20.13,20.19,20.12,20.17,305540.2171912387,7.6423,7.6651,7.6385,7.6575,305540.2172
2006-06-20 14:30:00,20.17,20.23,20.15,20.22,209644.76348242225,7.6575,7.6803,7.6499,7.6765,209644.7635
2006-06-20 15:00:00,20.21,20.22,20.18,20.19,189950.30369961343,7.6727,7.6765,7.6613,7.6651,189950.3037
2006-06-20 15:30:00,20.19,20.2,20.16,20.19,450027.6090557703,7.6651,7.6689,7.6537,7.6651,450027.6091
2006-06-21 09:30:00,20.26,20.63,20.26,20.47,1286397.9385238355,7.6917,7.8322,7.6917,7.7714,1286397.9385
2006-06-21 10:00:00,20.47,20.49,20.34,20.35,231547.9477268544,7.7714,7.779,7.7221,7.7259,231547.9477
2006-06-21 10:30:00,20.35,20.39,20.31,20.32,221608.68764954904,7.7259,7.741,7.7107,7.7145,221608.6876
2006-06-21 11:00:00,20.32,20.36,20.25,20.28,192711.2092766428,7.7145,7.7296,7.6879,7.6993,192711.2093
2006-06-21 11:30:00,20.28,20.41,20.28,20.41,214614.3935210749,7.6993,7.7486,7.6993,7.7486,214614.3935
2006-06-21 12:00:00,20.41,20.46,20.41,20.44,212957.85017485733,7.7486,7.7676,7.7486,7.76,212957.8502
2006-06-21 12:30:00,20.45,20.46,20.41,20.46,147800.47855696667,7.7638,7.7676,7.7486,7.7676,147800.4786
2006-06-21 13:00:00,20.46,20.59,20.46,20.57,445610.16013252345,7.7676,7.817,7.7676,7.8094,445610.1601
2006-06-21 13:30:00,20.57,20.66,20.57,20.63,313454.81317872263,7.8094,7.8435,7.8094,7.8322,313454.8132
2006-06-21 14:00:00,20.64,20.65,20.55,20.55,116142.0946070311,7.836,7.8397,7.8018,7.8018,116142.0946
2006-06-21 14:30:00,20.55,20.6,20.52,20.6,234861.0344192896,7.8018,7.8208,7.7904,7.8208,234861.0344
2006-06-21 15:00:00,20.6,20.64,20.55,20.63,323946.2543714338,7.8208,7.836,7.8018,7.8322,323946.2544
2006-06-21 15:30:00,20.65,20.65,20.55,20.56,623596.5396650101,7.8397,7.8397,7.8018,7.8056,623596.5397
2006-06-22 09:30:00,20.48,20.53,20.36,20.38,200993.9260077305,7.7752,7.7942,7.7296,7.7372,200993.926
2006-06-22 10:00:00,20.38,20.42,20.35,20.37,168231.17982698325,7.7372,7.7524,7.7259,7.7334,168231.1798
2006-06-22 10:30:00,20.36,20.38,20.26,20.28,181667.5869685257,7.7296,7.7372,7.6917,7.6993,181667.587
2006-06-22 11:00:00,20.28,20.28,20.22,20.23,161420.94607031107,7.6993,7.6993,7.6765,7.6803,161420.9461
2006-06-22 11:30:00,20.22,20.26,20.2,20.24,144671.4522363335,7.6765,7.6917,7.6689,7.6841,144671.4522
2006-06-22 12:00:00,20.23,20.26,20.22,20.23,102337.56672188477,7.6803,7.6917,7.6765,7.6803,102337.5667
2006-06-22 12:30:00,20.23,20.32,20.22,20.31,131235.04509479107,7.6803,7.7145,7.6765,7.7107,131235.0451
2006-06-22 13:00:00,20.32,20.37,20.3,20.35,122032.02650469354,7.7145,7.7334,7.7069,7.7259,122032.0265
2006-06-22 13:30:00,20.35,20.37,20.29,20.31,171912.38726302228,7.7259,7.7334,7.7031,7.7107,171912.3873
2006-06-22 14:00:00,20.32,20.33,20.28,20.3,81170.62396466041,7.7145,7.7183,7.6993,7.7069,81170.624
2006-06-22 14:30:00,20.3,20.34,20.27,20.34,147800.47855696667,7.7069,7.7221,7.6955,7.7221,147800.4786
2006-06-22 15:00:00,20.33,20.4,20.3,20.4,186269.09626357444,7.7183,7.7448,7.7069,7.7448,186269.0963
2006-06-22 15:30:00,20.4,20.47,20.4,20.42,333517.39370513527,7.7448,7.7714,7.7448,7.7524,333517.3937
2006-06-23 09:30:00,20.25,20.37,20.19,20.29,243879.99263758512,7.6879,7.7334,7.6651,7.7031,243879.9926
2006-06-23 10:00:00,20.29,20.32,20.23,20.28,156635.37640346034,7.7031,7.7145,7.6803,7.6993,156635.3764
2006-06-23 10:30:00,20.28,20.32,20.24,20.32,96447.63482422236,7.6993,7.7145,7.6841,7.7145,96447.6348
2006-06-23 11:00:00,20.32,20.35,20.27,20.28,324682.49585864163,7.7145,7.7259,7.6955,7.6993,324682.4959
2006-06-23 11:30:00,20.28,20.3,20.25,20.29,148168.59930057058,7.6993,7.7069,7.6879,7.7031,148168.5993
2006-06-23 12:00:00,20.29,20.35,20.29,20.34,178722.62101969446,7.7031,7.7259,7.7031,7.7221,178722.621
2006-06-23 12:30:00,20.33,20.34,20.26,20.28,131235.04509479107,7.7183,7.7221,7.6917,7.6993,131235.0451
2006-06-23 13:00:00,20.28,20.34,20.27,20.31,54297.80968157556,7.6993,7.7221,7.6955,7.7107,54297.8097
2006-06-23 13:30:00,20.31,20.34,20.25,20.3,133995.95067182035,7.7107,7.7221,7.6879,7.7069,133995.9507
2006-06-23 14:00:00,20.29,20.3,20.24,20.28,140069.94294128474,7.7031,7.7069,7.6841,7.6993,140069.9429
2006-06-23 14:30:00,20.28,20.3,20.24,20.25,194183.69225105832,7.6993,7.7069,7.6841,7.6879,194183.6923
2006-06-23 15:00:00,20.25,20.29,20.22,20.25,430149.0889011595,7.6879,7.7031,7.6765,7.6879,430149.0889
2006-06-23 15:30:00,20.26,20.29,20.24,20.25,293944.4137677158,7.6917,7.7031,7.6841,7.6879,293944.4138
2006-06-26 09:30:00,19.93,20.17,19.88,20.16,572795.8770476716,7.5664,7.6575,7.5474,7.6537,572795.877
2006-06-26 10:00:00,20.16,20.21,20.1,20.17,308853.30388367386,7.6537,7.6727,7.6309,7.6575,308853.3039
2006-06-26 10:30:00,20.15,20.17,20.13,20.13,124424.8113381189,7.6499,7.6575,7.6423,7.6423,124424.8113
2006-06-26 11:00:00,20.13,20.15,20.08,20.09,164181.8516473403,7.6423,7.6499,7.6233,7.6271,164181.8516
2006-06-26 11:30:00,20.09,20.09,19.9,19.91,302411.1908706055,7.6271,7.6271,7.555,7.5588,302411.1909
2006-06-26 12:00:00,19.92,19.93,19.88,19.92,249033.68304803973,7.5626,7.5664,7.5474,7.5626,249033.683
2006-06-26 12:30:00,19.92,20.0,19.92,19.98,136020.6147616418,7.5626,7.593,7.5626,7.5854,136020.6148
2006-06-26 13:00:00,19.98,20.01,19.96,19.98,139149.641082275,7.5854,7.5968,7.5778,7.5854,139149.6411
2006-06-26 13:30:00,19.98,20.05,19.98,20.04,151665.74636480765,7.5854,7.612,7.5854,7.6082,151665.7464
2006-06-26 14:00:00,20.05,20.06,20.03,20.04,229707.3440088349,7.612,7.6158,7.6044,7.6082,229707.344
2006-06-26 14:30:00,20.05,20.15,20.04,20.11,280139.8858825695,7.612,7.6499,7.6082,7.6347,280139.8859
2006-06-26 15:00:00,20.1,20.11,20.02,20.02,131787.22621019694,7.6309,7.6347,7.6006,7.6006,131787.2262
2006-06-26 15:30:00,20.02,20.07,20.0,20.02,438983.9867476532,7.6006,7.6196,7.593,7.6006,438983.9867
2006-06-27 09:30:00,19.93,20.08,19.84,19.98,268175.96171544265,7.5664,7.6233,7.5322,7.5854,268175.9617
2006-06-27 10:00:00,19.98,20.06,19.96,19.99,449659.4883121664,7.5854,7.6158,7.5778,7.5892,449659.4883
2006-06-27 10:30:00,20.0,20.01,19.9,19.91,250690.2263942573,7.593,7.5968,7.555,7.5588,250690.2264
2006-06-27 11:00:00,19.92,19.92,19.85,19.87,164365.91201914227,7.5626,7.5626,7.536,7.5436,164365.912
2006-06-27 11:30:00,19.88,19.88,19.81,19.81,123688.5698509111,7.5474,7.5474,7.5208,7.5208,123688.5699
2006-06-27 12:00:00,19.81,19.83,19.78,19.79,213510.0312902632,7.5208,7.5284,7.5095,7.5133,213510.0313
2006-06-27 12:30:00,19.79,19.79,19.72,19.78,151297.62562120374,7.5133,7.5133,7.4867,7.5095,151297.6256
2006-06-27 13:00:00,19.78,19.81,19.76,19.77,202098.28823854224,7.5095,7.5208,7.5019,7.5057,202098.2882
2006-06-27 13:30:00,19.77,19.8,19.75,19.79,436775.2622860298,7.5057,7.517,7.4981,7.5133,436775.2623
2006-06-27 14:00:00,19.79,19.81,19.77,19.79,184796.6132891588,7.5133,7.5208,7.5057,7.5133,184796.6133
2006-06-27 14:30:00,19.79,19.79,19.67,19.69,305172.0964476348,7.5133,7.5133,7.4677,7.4753,305172.0964
2006-06-27 15:00:00,19.68,19.71,19.65,19.65,408061.84428492544,7.4715,7.4829,7.4601,7.4601,408061.8443
2006-06-27 15:30:00,19.66,19.75,19.65,19.69,644579.4220504325,7.4639,7.4981,7.4601,7.4753,644579.4221
2006-06-28 09:30:00,19.75,19.88,19.69,19.74,314743.23578133626,7.4981,7.5474,7.4753,7.4943,314743.2358
2006-06-28 10:00:00,19.75,19.78,19.66,19.68,285661.697036628,7.4981,7.5095,7.4639,7.4715,285661.697
2006-06-28 10:30:00,19.68,19.71,19.65,19.71,176329.8361862691,7.4715,7.4829,7.4601,7.4829,176329.8362
2006-06-28 11:00:00,19.72,19.72,19.67,19.67,158475.98012147984,7.4867,7.4867,7.4677,7.4677,158475.9801
2006-06-28 11:30:00,19.67,19.74,19.66,19.74,175225.4739554574,7.4677,7.4943,7.4639,7.4943,175225.474
2006-06-28 12:00:00,19.73,19.8,19.72,19.8,115221.79274802134,7.4905,7.517,7.4867,7.517,115221.7927
2006-06-28 12:30:00,19.8,19.8,19.77,19.79,83011.22768267992,7.517,7.517,7.5057,7.5133,83011.2277
2006-06-28 13:00:00,19.79,19.8,19.77,19.79,49144.11927112092,7.5133,7.517,7.5057,7.5133,49144.1193
2006-06-28 13:30:00,19.79,19.8,19.77,19.79,77857.53727222528,7.5133,7.517,7.5057,7.5133,77857.5373
2006-06-28 14:00:00,19.79,19.79,19.74,19.75,206515.73716178903,7.5133,7.5133,7.4943,7.4981,206515.7372
2006-06-28 14:30:00,19.75,19.8,19.74,19.78,214246.272777471,7.4981,7.517,7.4943,7.5095,214246.2728
2006-06-28 15:00:00,19.77,19.78,19.74,19.74,186637.21700717835,7.5057,7.5095,7.4943,7.4943,186637.217
2006-06-28 15:30:00,19.74,19.78,19.69,19.77,299098.10417817044,7.4943,7.5095,7.4753,7.5057,299098.1042
2006-06-29 09:30:00,19.78,19.83,19.61,19.7,348978.46493649913,7.5095,7.5284,7.4449,7.4791,348978.4649
2006-06-29 10:00:00,19.69,19.87,19.67,19.85,244984.35486839683,7.4753,7.5436,7.4677,7.536,244984.3549
2006-06-29 10:30:00,19.84,19.85,19.8,19.81,161052.82532670716,7.5322,7.536,7.517,7.5208,161052.8253
2006-06-29 11:00:00,19.81,19.91,19.81,19.85,97183.87631143014,7.5208,7.5588,7.5208,7.536,97183.8763
2006-06-29 11:30:00,19.86,19.86,19.79,19.81,54297.80968157556,7.5398,7.5398,7.5133,7.5208,54297.8097
2006-06-29 12:00:00,19.81,19.82,19.77,19.79,74176.32983618627,7.5208,7.5246,7.5057,7.5133,74176.3298
2006-06-29 12:30:00,19.79,19.8,19.75,19.77,54665.93042517945,7.5133,7.517,7.4981,7.5057,54665.9304
2006-06-29 13:00:00,19.77,19.83,19.77,19.83,58715.25860482238,7.5057,7.5284,7.5057,7.5284,58715.2586
2006-06-29 13:30:00,19.82,19.84,19.79,19.8,93870.78961899504,7.5246,7.5322,7.5133,7.517,93870.7896
2006-06-29 14:00:00,19.8,19.98,19.78,19.88,294864.7156267256,7.517,7.5854,7.5095,7.5474,294864.7156
2006-06-29 14:30:00,19.88,20.1,19.86,20.05,393705.1352843733,7.5474,7.6309,7.5398,7.612,393705.1353
2006-06-29 15:00:00,20.06,20.15,20.06,20.13,248297.441560832,7.6158,7.6499,7.6158,7.6423,248297.4416
2006-06-29 15:30:00,20.14,20.14,20.0,20.05,550340.5116878336,7.6461,7.6461,7.593,7.612,550340.5117
2006-06-30 09:30:00,20.05,20.05,19.65,19.65,1885698.5091109884,7.612,7.612,7.4601,7.4601,1885698.5091
2006-06-30 10:00:00,19.65,19.76,19.63,19.76,760537.4562856617,7.4601,7.5019,7.4525,7.5019,760537.4563
2006-06-30 10:30:00,19.76,19.97,19.76,19.93,710657.095527333,7.5019,7.5816,7.5019,7.5664,710657.0955
2006-06-30 11:00:00,19.93,19.96,19.86,19.92,372722.2528989508,7.5664,7.5778,7.5398,7.5626,372722.2529
2006-06-30 11:30:00,19.91,19.99,19.88,19.95,272041.2295232836,7.5588,7.5892,7.5474,7.574,272041.2295
2006-06-30 12:00:00,19.96,19.99,19.93,19.97,283637.0329468065,7.5778,7.5892,7.5664,7.5816,283637.0329
2006-06-30 12:30:00,19.97,19.97,19.9,19.92,238726.30222713048,7.5816,7.5816,7.555,7.5626,238726.3022
2006-06-30 13:00:00,19.92,19.97,19.92,19.96,393521.0749125713,7.5626,7.5816,7.5626,7.5778,393521.0749
2006-06-30 13:30:00,19.96,19.99,19.94,19.98,377507.8225658016,7.5778,7.5892,7.5702,7.5854,377507.8226
2006-06-30 14:00:00,19.98,19.98,19.94,19.97,341984.170808025,7.5854,7.5854,7.5702,7.5816,341984.1708
2006-06-30 14:30:00,19.97,19.99,19.91,19.92,280323.94625437143,7.5816,7.5892,7.5588,7.5626,280323.9463
2006-06-30 15:00:00,19.92,19.93,19.86,19.87,309405.48499907966,7.5626,7.5664,7.5398,7.5436,309405.485
2006-06-30 15:30:00,19.86,19.98,19.84,19.97,1052641.266335358,7.5398,7.5854,7.5322,7.5816,1052641.2663
2006-07-03 09:30:00,20.03,20.06,19.88,19.96,335173.9370513528,7.6044,7.6158,7.5474,7.5778,335173.9371
2006-07-03 10:00:00,19.94,20.09,19.94,20.06,312902.6320633168,7.5702,7.6271,7.5702,7.6158,312902.6321
2006-07-03 10:30:00,20.07,20.11,20.05,20.09,427572.24369593227,7.6196,7.6347,7.612,7.6271,427572.2437
2006-07-03 11:00:00,20.09,20.11,19.99,20.02,323946.2543714338,7.6271,7.6347,7.5892,7.6006,323946.2544
2006-07-03 11:30:00,20.02,20.1,20.01,20.1,217743.4198417081,7.6006,7.6309,7.5968,7.6309,217743.4198
2006-07-03 12:00:00,20.1,20.1,19.97,19.98,251426.4678814651,7.6309,7.6309,7.5816,7.5854,251426.4679
2006-07-03 12:30:00,19.98,19.98,19.96,19.96,293760.35339591384,7.5854,7.5854,7.5778,7.5778,293760.3534
2006-07-03 13:00:00,19.96,19.96,19.96,19.96,24295.96907785753,7.5778,7.5778,7.5778,7.5778,24295.9691
2006-07-03 13:30:00,19.96,19.96,19.96,19.96,0.0,7.5778,7.5778,7.5778,7.5778,0.0
2006-07-03 14:00:00,19.96,19.96,19.96,19.96,0.0,7.5778,7.5778,7.5778,7.5778,0.0
2006-07-03 14:30:00,19.96,19.96,19.96,19.96,0.0,7.5778,7.5778,7.5778,7.5778,0.0
2006-07-03 15:00:00,19.96,19.96,19.96,19.96,0.0,7.5778,7.5778,7.5778,7.5778,0.0
2006-07-03 15:30:00,19.96,19.96,19.96,19.96,0.0,7.5778,7.5778,7.5778,7.5778,0.0
2006-07-05 09:30:00,19.96,20.12,19.94,19.97,973311.246088717,7.5778,7.6385,7.5702,7.5816,973311.2461
2006-07-05 10:00:00,19.97,20.08,19.95,20.07,360758.328731824,7.5816,7.6233,7.574,7.6196,360758.3287
2006-07-05 10:30:00,20.07,20.08,19.98,19.99,452052.2731455917,7.6196,7.6233,7.5854,7.5892,452052.2731
2006-07-05 11:00:00,19.99,20.07,19.97,20.05,518129.94662249216,7.5892,7.6196,7.5816,7.612,518129.9466
2006-07-05 11:30:00,20.05,20.09,20.01,20.07,248113.38118903,7.612,7.6271,7.5968,7.6196,248113.3812
2006-07-05 12:00:00,20.08,20.12,20.06,20.09,296521.2589729431,7.6233,7.6385,7.6158,7.6271,296521.259
2006-07-05 12:30:00,20.09,20.09,20.06,20.07,140069.94294128474,7.6271,7.6271,7.6158,7.6196,140069.9429
2006-07-05 13:00:00,20.07,20.15,20.06,20.12,212037.5483158476,7.6196,7.6499,7.6158,7.6385,212037.5483
2006-07-05 13:30:00,20.12,20.14,20.09,20.1,340327.62746180745,7.6385,7.6461,7.6271,7.6309,340327.6275
2006-07-05 14:00:00,20.09,20.09,20.04,20.09,266703.47874102707,7.6271,7.6271,7.6082,7.6271,266703.4787
2006-07-05 14:30:00,20.1,20.18,20.08,20.15,368488.864347506,7.6309,7.6613,7.6233,7.6499,368488.8643
2006-07-05 15:00:00,20.15,20.15,20.06,20.09,558255.1076753174,7.6499,7.6499,7.6158,7.6271,558255.1077
2006-07-05 15:30:00,20.09,20.09,20.01,20.06,812442.4811338119,7.6271,7.6271,7.5968,7.6158,812442.4811
2006-07-06 09:30:00,20.06,20.1,19.98,20.0,157187.55751886618,7.6158,7.6309,7.5854,7.593,157187.5575
2006-07-06 10:00:00,19.98,20.07,19.98,20.05,217927.48021351,7.5854,7.6196,7.5854,7.612,217927.4802
2006-07-06 10:30:00,20.05,20.07,19.99,20.02,234861.0344192896,7.612,7.6196,7.5892,7.6006,234861.0344
2006-07-06 11:00:00,20.02,20.02,19.93,19.95,707712.1295785017,7.6006,7.6006,7.5664,7.574,707712.1296
2006-07-06 11:30:00,19.95,19.97,19.9,19.9,131419.10546659303,7.574,7.5816,7.555,7.555,131419.1055
2006-07-06 12:00:00,19.91,19.97,19.9,19.94,292471.9307933002,7.5588,7.5816,7.555,7.5702,292471.9308
2006-07-06 12:30:00,19.95,19.97,19.92,19.96,150745.4445057979,7.574,7.5816,7.5626,7.5778,150745.4445
2006-07-06 13:00:00,19.96,19.97,19.94,19.96,182771.94919933737,7.5778,7.5816,7.5702,7.5778,182771.9492
2006-07-06 13:30:00,19.96,19.97,19.92,19.92,350450.9479109148,7.5778,7.5816,7.5626,7.5626,350450.9479
2006-07-06 14:00:00,19.92,19.97,19.91,19.96,226210.19694459785,7.5626,7.5816,7.5588,7.5778,226210.1969
2006-07-06 14:30:00,19.96,19.97,19.94,19.94,197312.7185716915,7.5778,7.5816,7.5702,7.5702,197312.7186
2006-07-06 15:00:00,19.94,19.98,19.94,19.97,294680.6552549236,7.5702,7.5854,7.5702,7.5816,294680.6553
2006-07-06 15:30:00,19.96,19.96,19.93,19.96,427940.3644395361,7.5778,7.5778,7.5664,7.5778,427940.3644
2006-07-07 09:30:00,19.93,19.97,19.84,19.88,470458.3103257868,7.5664,7.5816,7.5322,7.5474,470458.3103
2006-07-07 10:00:00,19.88,19.9,19.81,19.83,455733.4805816308,7.5474,7.555,7.5208,7.5284,455733.4806
2006-07-07 10:30:00,19.82,19.83,19.81,19.82,266703.47874102707,7.5246,7.5284,7.5208,7.5246,266703.4787
2006-07-07 11:00:00,19.83,19.83,19.81,19.81,835450.0276090557,7.5284,7.5284,7.5208,7.5208,835450.0276
2006-07-07 11:30:00,19.81,19.85,19.81,19.83,1155162.8934290446,7.5208,7.536,7.5208,7.5284,1155162.8934
2006-07-07 12:00:00,19.83,19.83,19.82,19.83,208540.4012516105,7.5284,7.5284,7.5246,7.5284,208540.4013
2006-07-07 12:30:00,19.83,19.83,19.8,19.8,191422.78667402908,7.5284,7.5284,7.517,7.517,191422.7867
2006-07-07 13:00:00,19.81,19.81,19.74,19.76,166206.51573716177,7.5208,7.5208,7.4943,7.5019,166206.5157
2006-07-07 13:30:00,19.75,19.83,19.75,19.83,276826.79919013433,7.4981,7.5284,7.4981,7.5284,276826.7992
2006-07-07 14:00:00,19.83,19.85,19.82,19.84,261917.9090741763,7.5284,7.536,7.5246,7.5322,261917.9091
2006-07-07 14:30:00,19.83,19.84,19.73,19.75,221240.5669059452,7.5284,7.5322,7.4905,7.4981,221240.5669
2006-07-07 15:00:00,19.74,19.78,19.69,19.77,331124.6088717099,7.4943,7.5095,7.4753,7.5057,331124.6089
2006-07-07 15:30:00,19.76,19.83,19.74,19.8,538192.5271489049,7.5019,7.5284,7.4943,7.517,538192.5271
2006-07-10 09:30:00,19.83,19.91,19.79,19.83,544266.5194183692,7.5284,7.5588,7.5133,7.5284,544266.5194
2006-07-10 10:00:00,19.83,19.85,19.8,19.84,517577.7655070863,7.5284,7.536,7.517,7.5322,517577.7655
2006-07-10 10:30:00,19.83,19.84,19.81,19.83,231547.9477268544,7.5284,7.5322,7.5208,7.5284,231547.9477
2006-07-10 11:00:00,19.82,19.83,19.81,19.83,168599.30057058713,7.5246,7.5284,7.5208,7.5284,168599.3006
2006-07-10 11:30:00,19.83,19.83,19.81,19.81,131971.2865819989,7.5284,7.5284,7.5208,7.5208,131971.2866
2006-07-10 12:00:00,19.81,19.83,19.8,19.82,324130.31474323577,7.5208,7.5284,7.517,7.5246,324130.3147
2006-07-10 12:30:00,19.81,19.83,19.79,19.81,456837.84281244245,7.5208,7.5284,7.5133,7.5208,456837.8428
2006-07-10 13:00:00,19.81,19.81,19.77,19.81,72887.90723357261,7.5208,7.5208,7.5057,7.5208,72887.9072
2006-07-10 13:30:00,19.8,19.81,19.77,19.8,101417.26486287502,7.517,7.5208,7.5057,7.517,101417.2649
2006-07-10 14:00:00,19.8,19.82,19.79,19.8,189214.06221240567,7.517,7.5246,7.5133,7.517,189214.0622
2006-07-10 14:30:00,19.79,19.8,19.78,19.79,124056.690594515,7.5133,7.517,7.5095,7.5133,124056.6906
2006-07-10 15:00:00,19.8,19.83,19.79,19.83,159212.22160868763,7.517,7.5284,7.5133,7.5284,159212.2216
2006-07-10 15:30:00,19.82,19.83,19.82,19.83,454260.99760721513,7.5246,7.5284,7.5246,7.5284,454260.9976
2006-07-11 09:30:00,19.83,19.94,19.83,19.92,146696.11632615497,7.5284,7.5702,7.5284,7.5626,146696.1163
2006-07-11 10:00:00,19.91,19.93,19.83,19.84,388183.3241303147,7.5588,7.5664,7.5284,7.5322,388183.3241
2006-07-11 10:30:00,19.83,19.84,19.8,19.82,185164.7340327628,7.5284,7.5322,7.517,7.5246,185164.734
2006-07-11 11:00:00,19.82,19.86,19.77,19.83,1056874.654886803,7.5246,7.5398,7.5057,7.5284,1056874.6549
2006-07-11 11:30:00,19.83,19.83,19.79,19.81,243511.8718939812,7.5284,7.5284,7.5133,7.5208,243511.8719
2006-07-11 12:00:00,19.81,19.82,19.79,19.8,335726.1181667587,7.5208,7.5246,7.5133,7.517,335726.1182
2006-07-11 12:30:00,19.8,19.82,19.8,19.81,330756.488128106,7.517,7.5246,7.517,7.5208,330756.4881
2006-07-11 13:00:00,19.8,19.82,19.8,19.81,130314.74323578132,7.517,7.5246,7.517,7.5208,130314.7432
2006-07-11 13:30:00,19.81,19.83,19.81,19.83,207251.97864899685,7.5208,7.5284,7.5208,7.5284,207251.9786
2006-07-11 14:00:00,19.83,19.87,19.83,19.84,192527.1489048408,7.5284,7.5436,7.5284,7.5322,192527.1489
2006-07-11 14:30:00,19.83,19.85,19.83,19.85,276826.79919013433,7.5284,7.536,7.5284,7.536,276826.7992
2006-07-11 15:00:00,19.85,19.94,19.83,19.93,353948.0949751518,7.536,7.5702,7.5284,7.5664,353948.095
2006-07-11 15:30:00,19.92,20.03,19.92,19.99,505061.6602245536,7.5626,7.6044,7.5626,7.5892,505061.6602
2006-07-12 09:30:00,19.99,20.09,19.96,20.08,232284.1892140622,7.5892,7.6271,7.5778,7.6233,232284.1892
2006-07-12 10:00:00,20.08,20.1,20.02,20.02,298914.0438063685,7.6233,7.6309,7.6006,7.6006,298914.0438
2006-07-12 10:30:00,20.01,20.02,19.92,19.96,187189.39812258416,7.5968,7.6006,7.5626,7.5778,187189.3981
2006-07-12 11:00:00,19.95,20.01,19.94,19.98,171912.38726302228,7.574,7.5968,7.5702,7.5854,171912.3873
2006-07-12 11:30:00,19.99,20.05,19.98,20.04,230443.58549604268,7.5892,7.612,7.5854,7.6082,230443.5855
2006-07-12 12:00:00,20.04,20.09,20.02,20.03,240935.0266887539,7.6082,7.6271,7.6006,7.6044,240935.0267
2006-07-12 12:30:00,20.03,20.03,20.0,20.02,131603.16583839498,7.6044,7.6044,7.593,7.6006,131603.1658
2006-07-12 13:00:00,20.02,20.03,19.99,20.02,138413.39959506717,7.6006,7.6044,7.5892,7.6006,138413.3996
2006-07-12 13:30:00,20.0,20.02,19.99,19.99,92398.3066445794,7.593,7.6006,7.5892,7.5892,92398.3066
2006-07-12 14:00:00,19.99,20.02,19.98,19.98,160316.58383949933,7.5892,7.6006,7.5854,7.5854,160316.5838
2006-07-12 14:30:00,19.98,19.99,19.9,19.92,174489.23246824957,7.5854,7.5892,7.555,7.5626,174489.2325
2006-07-12 15:00:00,19.92,19.99,19.91,19.97,138965.58071047303,7.5626,7.5892,7.5588,7.5816,138965.5807
2006-07-12 15:30:00,19.96,19.97,19.92,19.92,364071.4154242592,7.5778,7.5816,7.5626,7.5626,364071.4154
2006-07-13 09:30:00,20.02,20.22,19.99,20.17,768267.9919013436,7.6006,7.6765,7.5892,7.6575,768267.9919
2006-07-13 10:00:00,20.17,20.22,20.14,20.21,983802.6872814284,7.6575,7.6765,7.6461,7.6727,983802.6873
2006-07-13 10:30:00,20.21,20.22,20.1,20.1,502852.9357629302,7.6727,7.6765,7.6309,7.6309,502852.9358
2006-07-13 11:00:00,20.1,20.17,20.09,20.16,509479.1091478004,7.6309,7.6575,7.6271,7.6537,509479.1091
2006-07-13 11:30:00,20.16,20.19,20.1,20.18,436591.2019142279,7.6537,7.6651,7.6309,7.6613,436591.2019
2006-07-13 12:00:00,20.18,20.2,20.15,20.15,287686.3611264495,7.6613,7.6689,7.6499,7.6499,287686.3611
2006-07-13 12:30:00,20.15,20.18,20.13,20.16,314375.11503773235,7.6499,7.6613,7.6423,7.6537,314375.115
2006-07-13 13:00:00,20.16,20.18,20.11,20.11,308301.122768268,7.6537,7.6613,7.6347,7.6347,308301.1228
2006-07-13 13:30:00,20.12,20.15,20.08,20.09,356340.8798085772,7.6385,7.6499,7.6233,7.6271,356340.8798
2006-07-13 14:00:00,20.08,20.15,20.08,20.11,551997.0550340512,7.6233,7.6499,7.6233,7.6347,551997.055
2006-07-13 14:30:00,20.11,20.13,20.05,20.06,608319.5288054482,7.6347,7.6423,7.612,7.6158,608319.5288
2006-07-13 15:00:00,20.06,20.13,20.02,20.13,589545.3708816492,7.6158,7.6423,7.6006,7.6423,589545.3709
2006-07-13 15:30:00,20.13,20.15,20.1,20.11,892876.8636112645,7.6423,7.6499,7.6309,7.6347,892876.8636
2006-07-14 09:30:00,20.07,20.2,19.88,20.17,657831.768820173,7.6196,7.6689,7.5474,7.6575,657831.7688
2006-07-14 10:00:00,20.17,20.4,20.16,20.38,1015092.95048776,7.6575,7.7448,7.6537,7.7372,1015092.9505
2006-07-14 10:30:00,20.38,20.48,20.35,20.37,854592.3062764587,7.7372,7.7752,7.7259,7.7334,854592.3063
2006-07-14 11:00:00,20.38,20.44,20.35,20.42,991901.343640714,7.7372,7.76,7.7259,7.7524,991901.3436
2006-07-14 11:30:00,20.42,20.43,20.35,20.43,350635.00828271674,7.7524,7.7562,7.7259,7.7562,350635.0083
2006-07-14 12:00:00,20.42,20.46,20.4,20.44,364439.5361678631,7.7524,7.7676,7.7448,7.76,364439.5362
2006-07-14 12:30:00,20.45,20.61,20.42,20.61,506350.0828271673,7.7638,7.8246,7.7524,7.8246,506350.0828
2006-07-14 13:00:00,20.61,20.66,20.56,20.66,725565.9856432909,7.8246,7.8435,7.8056,7.8435,725565.9856
2006-07-14 13:30:00,20.67,20.7,20.62,20.62,662065.1573716179,7.8473,7.8587,7.8284,7.8284,662065.1574
2006-07-14 14:00:00,20.61,20.62,20.5,20.54,505061.6602245536,7.8246,7.8284,7.7828,7.798,505061.6602
2006-07-14 14:30:00,20.54,20.62,20.54,20.6,402908.1538744708,7.798,7.8284,7.798,7.8208,402908.1539
2006-07-14 15:00:00,20.61,20.65,20.56,20.56,727774.7101049144,7.8246,7.8397,7.8056,7.8056,727774.7101
2006-07-14 15:30:00,20.56,20.6,20.5,20.6,1070127.0016565432,7.8056,7.8208,7.7828,7.8208,1070127.0017
2006-07-17 09:30:00,20.56,20.89,20.51,20.78,583287.3182403828,7.8056,7.9309,7.7866,7.8891,583287.3182
2006-07-17 10:00:00,20.78,20.78,20.64,20.7,487944.0456469722,7.8891,7.8891,7.836,7.8587,487944.0456
2006-07-17 10:30:00,20.7,20.72,20.61,20.68,794772.6854408246,7.8587,7.8663,7.8246,7.8511,794772.6854
2006-07-17 11:00:00,20.69,20.71,20.66,20.68,475980.1214798454,7.8549,7.8625,7.8435,7.8511,475980.1215
2006-07-17 11:30:00,20.67,20.75,20.66,20.7,127001.6565433462,7.8473,7.8777,7.8435,7.8587,127001.6565
2006-07-17 12:00:00,20.7,20.76,20.68,20.68,195288.05448187003,7.8587,7.8815,7.8511,7.8511,195288.0545
2006-07-17 12:30:00,20.69,20.72,20.68,20.69,118534.87944045648,7.8549,7.8663,7.8511,7.8549,118534.8794
2006-07-17 13:00:00,20.7,20.75,20.68,20.72,183692.25105834712,7.8587,7.8777,7.8511,7.8663,183692.2511
2006-07-17 13:30:00,20.72,20.72,20.69,20.7,126817.59617154424,7.8663,7.8663,7.8549,7.8587,126817.5962
2006-07-17 14:00:00,20.7,20.75,20.69,20.71,353211.853487944,7.8587,7.8777,7.8549,7.8625,353211.8535
2006-07-17 14:30:00,20.71,20.74,20.69,20.69,275170.2558439168,7.8625,7.8739,7.8549,7.8549,275170.2558
2006-07-17 15:00:00,20.69,20.72,20.68,20.7,297809.68157555675,7.8549,7.8663,7.8511,7.8587,297809.6816
2006-07-17 15:30:00,20.7,20.71,20.64,20.65,778575.3727222529,7.8587,7.8625,7.836,7.8397,778575.3727
2006-07-18 09:30:00,20.74,20.78,20.64,20.65,263758.51279219583,7.8739,7.8891,7.836,7.8397,263758.5128
2006-07-18 10:00:00,20.66,20.73,20.57,20.64,377691.8829376035,7.8435,7.8701,7.8094,7.836,377691.8829
2006-07-18 10:30:00,20.63,20.66,20.57,20.63,439536.16786305903,7.8322,7.8435,7.8094,7.8322,439536.1679
2006-07-18 11:00:00,20.63,20.67,20.57,20.63,398674.76532302593,7.8322,7.8473,7.8094,7.8322,398674.7653
2006-07-18 11:30:00,20.63,20.66,20.62,20.63,149457.02190318424,7.8322,7.8435,7.8284,7.8322,149457.0219
2006-07-18 12:00:00,20.63,20.68,20.62,20.67,228418.92140622123,7.8322,7.8511,7.8284,7.8473,228418.9214
2006-07-18 12:30:00,20.67,20.67,20.57,20.62,193999.6318792564,7.8473,7.8473,7.8094,7.8284,193999.6319
2006-07-18 13:00:00,20.62,20.62,20.57,20.58,256396.09792011773,7.8284,7.8284,7.8094,7.8132,256396.0979
2006-07-18 13:30:00,20.59,20.67,20.57,20.63,325050.61660224554,7.817,7.8473,7.8094,7.8322,325050.6166
2006-07-18 14:00:00,20.63,20.71,20.62,20.67,259157.00349714703,7.8322,7.8625,7.8284,7.8473,259157.0035
2006-07-18 14:30:00,20.66,20.75,20.65,20.68,226026.13657279583,7.8435,7.8777,7.8397,7.8511,226026.1366
2006-07-18 15:00:00,20.69,20.72,20.6,20.62,653598.3802687281,7.8549,7.8663,7.8208,7.8284,653598.3803
2006-07-18 15:30:00,20.62,20.75,20.62,20.72,616970.3662801399,7.8284,7.8777,7.8284,7.8663,616970.3663
2006-07-19 09:30:00,20.78,20.91,20.71,20.86,305356.1568194368,7.8891,7.9385,7.8625,7.9195,305356.1568
2006-07-19 10:00:00,20.87,21.05,20.87,21.0,750782.2565801583,7.9233,7.9916,7.9233,7.9726,750782.2566
2006-07-19 10:30:00,21.0,21.09,21.0,21.0,345665.37824406405,7.9726,8.0068,7.9726,7.9726,345665.3782
2006-07-19 11:00:00,21.01,21.04,20.96,21.04,801951.0399411006,7.9764,7.9878,7.9574,7.9878,801951.0399
2006-07-19 11:30:00,21.01,21.02,20.92,20.92,583839.4993557887,7.9764,7.9802,7.9423,7.9423,583839.4994
2006-07-19 12:00:00,20.94,20.96,20.8,20.83,490336.8304803976,7.9498,7.9574,7.8967,7.9081,490336.8305
2006-07-19 12:30:00,20.81,20.88,20.8,20.87,185164.7340327628,7.9005,7.9271,7.8967,7.9233,185164.734
2006-07-19 13:00:00,20.87,20.92,20.84,20.89,159396.28198048958,7.9233,7.9423,7.9119,7.9309,159396.282
2006-07-19 13:30:00,20.88,20.91,20.86,20.9,334989.87667955086,7.9271,7.9385,7.9195,7.9347,334989.8767
2006-07-19 14:00:00,20.91,20.95,20.88,20.92,351555.31014172646,7.9385,7.9536,7.9271,7.9423,351555.3101
2006-07-19 14:30:00,20.93,20.98,20.89,20.96,377507.8225658016,7.946,7.965,7.9309,7.9574,377507.8226
2006-07-19 15:00:00,20.97,20.98,20.85,20.87,449291.3675685625,7.9612,7.965,7.9157,7.9233,449291.3676
2006-07-19 15:30:00,20.88,20.97,20.86,20.96,608503.58917725,7.9271,7.9612,7.9195,7.9574,608503.5892
2006-07-20 09:30:00,21.73,22.52,21.73,22.32,2975519.97055034,8.2498,8.5497,8.2498,8.4738,2975519.9706
2006-07-20 10:00:00,22.34,22.36,21.95,21.98,2151297.625621204,8.4814,8.4889,8.3333,8.3447,2151297.6256
2006-07-20 10:30:00,21.98,22.04,21.85,22.0,1393337.0145407694,8.3447,8.3675,8.2953,8.3523,1393337.0145
2006-07-20 11:00:00,22.0,22.12,21.89,22.02,764034.6033498987,8.3523,8.3978,8.3105,8.3599,764034.6033
2006-07-20 11:30:00,22.03,22.26,21.89,22.13,1335357.9974231548,8.3637,8.451,8.3105,8.4016,1335357.9974
2006-07-20 12:00:00,22.13,22.22,22.1,22.2,572611.8166758696,8.4016,8.4358,8.3902,8.4282,572611.8167
2006-07-20 12:30:00,22.2,22.31,22.1,22.23,820725.1978648996,8.4282,8.47,8.3902,8.4396,820725.1979
2006-07-20 13:00:00,22.24,22.33,22.19,22.28,545739.0023927848,8.4434,8.4776,8.4244,8.4586,545739.0024
2006-07-20 13:30:00,22.28,22.38,22.22,22.32,517209.6447634824,8.4586,8.4965,8.4358,8.4738,517209.6448
2006-07-20 14:00:00,22.32,22.34,22.05,22.17,683784.281244248,8.4738,8.4814,8.3713,8.4168,683784.2812
2006-07-20 14:30:00,22.17,22.17,21.94,21.95,1013068.2863979384,8.4168,8.4168,8.3295,8.3333,1013068.2864
2006-07-20 15:00:00,21.93,22.03,21.79,22.01,774526.04454261,8.3257,8.3637,8.2725,8.3561,774526.0445
2006-07-20 15:30:00,22.03,22.09,21.91,21.91,806184.4284925455,8.3637,8.3864,8.3181,8.3181,806184.4285
2006-07-21 09:30:00,22.17,22.33,22.15,22.32,1782992.8216454997,8.4168,8.4776,8.4092,8.4738,1782992.8216
2006-07-21 10:00:00,22.32,22.46,22.29,22.4,866188.1096999815,8.4738,8.5269,8.4624,8.5041,866188.1097
2006-07-21 10:30:00,22.4,22.42,22.29,22.34,601509.295048776,8.5041,8.5117,8.4624,8.4814,601509.295
2006-07-21 11:00:00,22.34,22.38,22.23,22.23,671268.1759617154,8.4814,8.4965,8.4396,8.4396,671268.176
2006-07-21 11:30:00,22.2,22.38,22.17,22.35,401987.8520154611,8.4282,8.4965,8.4168,8.4852,401987.852
2006-07-21 12:00:00,22.35,22.37,22.28,22.29,296705.3193447451,8.4852,8.4927,8.4586,8.4624,296705.3193
2006-07-21 12:30:00,22.29,22.34,22.1,22.32,424995.39849070495,8.4624,8.4814,8.3902,8.4738,424995.3985
2006-07-21 13:00:00,22.31,22.32,22.21,22.3,247561.2000736241,8.47,8.4738,8.432,8.4662,247561.2001
2006-07-21 13:30:00,22.31,22.44,22.31,22.43,376035.339591386,8.47,8.5193,8.47,8.5155,376035.3396
2006-07-21 14:00:00,22.44,22.66,22.42,22.58,836738.4502116694,8.5193,8.6028,8.5117,8.5725,836738.4502
2006-07-21 14:30:00,22.58,22.61,22.49,22.56,750782.2565801583,8.5725,8.5839,8.5383,8.5649,750782.2566
2006-07-21 15:00:00,22.57,22.68,22.55,22.58,681759.6171544266,8.5687,8.6104,8.5611,8.5725,681759.6172
2006-07-21 15:30:00,22.58,22.62,22.51,22.55,1032762.7461807472,8.5725,8.5877,8.5459,8.5611,1032762.7462
2006-07-24 09:30:00,22.5,22.66,22.48,22.63,890484.0787778391,8.5421,8.6028,8.5345,8.5915,890484.0788
2006-07-24 10:00:00,22.62,22.68,22.53,22.62,615866.0040493282,8.5877,8.6104,8.5535,8.5877,615866.004
2006-07-24 10:30:00,22.61,22.67,22.56,22.66,636112.6449475428,8.5839,8.6066,8.5649,8.6028,636112.6449
2006-07-24 11:00:00,22.68,22.72,22.66,22.68,1268912.2032026504,8.6104,8.6256,8.6028,8.6104,1268912.2032
2006-07-24 11:30:00,22.67,22.69,22.64,22.64,709552.7332965212,8.6066,8.6142,8.5952,8.5952,709552.7333
2006-07-24 12:00:00,22.64,22.66,22.58,22.6,460150.9295048776,8.5952,8.6028,8.5725,8.5801,460150.9295
2006-07-24 12:30:00,22.6,22.62,22.59,22.61,401067.5501564513,8.5801,8.5877,8.5763,8.5839,401067.5502
2006-07-24 13:00:00,22.6,22.61,22.57,22.57,523283.6370329468,8.5801,8.5839,8.5687,8.5687,523283.637
2006-07-24 13:30:00,22.57,22.61,22.57,22.58,366648.26062948647,8.5687,8.5839,8.5687,8.5725,366648.2606
2006-07-24 14:00:00,22.58,22.6,22.54,22.56,421866.37217007176,8.5725,8.5801,8.5573,8.5649,421866.3722
2006-07-24 14:30:00,22.56,22.57,22.53,22.55,453708.81649180927,8.5649,8.5687,8.5535,8.5611,453708.8165
2006-07-24 15:00:00,22.54,22.58,22.49,22.51,669611.6326154978,8.5573,8.5725,8.5383,8.5459,669611.6326
2006-07-24 15:30:00,22.51,22.56,22.49,22.51,1150929.5048776,8.5459,8.5649,8.5383,8.5459,1150929.5049
2006-07-25 09:30:00,22.3,22.34,22.2,22.25,913307.564881281,8.4662,8.4814,8.4282,8.4472,913307.5649
2006-07-25 10:00:00,22.25,22.39,22.25,22.39,628566.1697036627,8.4472,8.5003,8.4472,8.5003,628566.1697
2006-07-25 10:30:00,22.39,22.43,22.34,22.37,439352.10749125713,8.5003,8.5155,8.4814,8.4927,439352.1075
2006-07-25 11:00:00,22.36,22.39,22.35,22.38,317504.14135836554,8.4889,8.5003,8.4852,8.4965,317504.1414
2006-07-25 11:30:00,22.38,22.42,22.38,22.41,285845.7574084299,8.4965,8.5117,8.4965,8.5079,285845.7574
2006-07-25 12:00:00,22.4,22.47,22.38,22.45,200809.86563592852,8.5041,8.5307,8.4965,8.5231,200809.8656
2006-07-25 12:30:00,22.45,22.49,22.43,22.43,187741.57923799005,8.5231,8.5383,8.5155,8.5155,187741.5792
2006-07-25 13:00:00,22.43,22.49,22.41,22.46,227682.67991901343,8.5155,8.5383,8.5079,8.5269,227682.6799
2006-07-25 13:30:00,22.45,22.56,22.45,22.55,542794.0364439536,8.5231,8.5649,8.5231,8.5611,542794.0364
2006-07-25 14:00:00,22.54,22.55,22.48,22.51,512240.0147248297,8.5573,8.5611,8.5345,8.5459,512240.0147
2006-07-25 14:30:00,22.52,22.68,22.51,22.67,291183.5081906865,8.5497,8.6104,8.5459,8.6066,291183.5082
2006-07-25 15:00:00,22.68,22.82,22.67,22.81,744892.3246824958,8.6104,8.6636,8.6066,8.6598,744892.3247
2006-07-25 15:30:00,22.81,22.82,22.75,22.76,1064789.2508742868,8.6598,8.6636,8.637,8.6408,1064789.2509
2006-07-26 09:30:00,22.66,22.74,22.57,22.66,345113.1971286582,8.6028,8.6332,8.5687,8.6028,345113.1971
2006-07-26 10:00:00,22.66,22.78,22.66,22.67,614945.7021903184,8.6028,8.6484,8.6028,8.6066,614945.7022
2006-07-26 10:30:00,22.67,22.7,22.58,22.7,354132.1553469538,8.6066,8.618,8.5725,8.618,354132.1553
2006-07-26 11:00:00,22.71,22.73,22.68,22.69,323762.19399963185,8.6218,8.6294,8.6104,8.6142,323762.194
2006-07-26 11:30:00,22.69,22.74,22.68,22.7,376403.4603349899,8.6142,8.6332,8.6104,8.618,376403.4603
2006-07-26 12:00:00,22.71,22.74,22.7,22.72,198233.0204307013,8.6218,8.6332,8.618,8.6256,198233.0204
2006-07-26 12:30:00,22.72,22.74,22.72,22.72,168599.30057058713,8.6256,8.6332,8.6256,8.6256,168599.3006
2006-07-26 13:00:00,22.72,22.74,22.71,22.74,188109.699981594,8.6256,8.6332,8.6218,8.6332,188109.7
2006-07-26 13:30:00,22.74,22.74,22.68,22.72,322841.89214062213,8.6332,8.6332,8.6104,8.6256,322841.8921
2006-07-26 14:00:00,22.73,22.79,22.71,22.74,503773.23762194,8.6294,8.6522,8.6218,8.6332,503773.2376
2006-07-26 14:30:00,22.75,22.75,22.71,22.74,502300.7546475244,8.637,8.637,8.6218,8.6332,502300.7546
2006-07-26 15:00:00,22.73,22.76,22.72,22.73,386342.7204122952,8.6294,8.6408,8.6256,8.6294,386342.7204
2006-07-26 15:30:00,22.73,22.74,22.71,22.71,563592.858457574,8.6294,8.6332,8.6218,8.6218,563592.8585
2006-07-27 09:30:00,22.67,22.75,22.5,22.7,432173.752990981,8.6066,8.637,8.5421,8.618,432173.753
2006-07-27 10:00:00,22.7,22.74,22.66,22.67,347874.10270568746,8.618,8.6332,8.6028,8.6066,347874.1027
2006-07-27 10:30:00,22.67,22.69,22.65,22.68,247561.2000736241,8.6066,8.6142,8.599,8.6104,247561.2001
2006-07-27 11:00:00,22.69,22.71,22.67,22.71,849254.5554942021,8.6142,8.6218,8.6066,8.6218,849254.5555
2006-07-27 11:30:00,22.71,22.72,22.69,22.72,488496.226762378,8.6218,8.6256,8.6142,8.6256,488496.2268
2006-07-27 12:00:00,22.71,22.73,22.68,22.69,506166.0224553653,8.6218,8.6294,8.6104,8.6142,506166.0225
2006-07-27 12:30:00,22.69,22.7,22.68,22.68,151665.74636480765,8.6142,8.618,8.6104,8.6104,151665.7464
2006-07-27 13:00:00,22.68,22.7,22.67,22.68,395177.6182587888,8.6104,8.618,8.6066,8.6104,395177.6183
2006-07-27 13:30:00,22.68,22.68,22.63,22.63,257868.5808945334,8.6104,8.6104,8.5915,8.5915,257868.5809
2006-07-27 14:00:00,22.63,22.7,22.63,22.69,304803.9757040309,8.5915,8.618,8.5915,8.6142,304803.9757
2006-07-27 14:30:00,22.68,22.69,22.63,22.64,254187.3734584944,8.6104,8.6142,8.5915,8.5952,254187.3735
2006-07-27 15:00:00,22.64,22.69,22.63,22.68,582182.9560095711,8.5952,8.6142,8.5915,8.6104,582182.956
2006-07-27 15:30:00,22.68,22.69,22.65,22.67,603349.8987667955,8.6104,8.6142,8.599,8.6066,603349.8988
2006-07-28 09:30:00,22.68,22.76,22.68,22.76,367752.6228602981,8.6104,8.6408,8.6104,8.6408,367752.6229
2006-07-28 10:00:00,22.76,22.76,22.71,22.73,258972.9431253451,8.6408,8.6408,8.6218,8.6294,258972.9431
2006-07-28 10:30:00,22.73,22.82,22.72,22.82,564513.1603165838,8.6294,8.6636,8.6256,8.6636,564513.1603
2006-07-28 11:00:00,22.82,22.83,22.74,22.75,524387.9992637585,8.6636,8.6674,8.6332,8.637,524387.9993
2006-07-28 11:30:00,22.74,22.76,22.74,22.75,242775.63040677345,8.6332,8.6408,8.6332,8.637,242775.6304
2006-07-28 12:00:00,22.74,22.75,22.68,22.69,199337.38266151297,8.6332,8.637,8.6104,8.6142,199337.3827
2006-07-28 12:30:00,22.69,22.71,22.68,22.7,109147.80047855696,8.6142,8.6218,8.6104,8.618,109147.8005
2006-07-28 13:00:00,22.7,22.72,22.66,22.67,185716.9151481686,8.618,8.6256,8.6028,8.6066,185716.9151
2006-07-28 13:30:00,22.67,22.67,22.61,22.66,229707.3440088349,8.6066,8.6066,8.5839,8.6028,229707.344
2006-07-28 14:00:00,22.66,22.67,22.62,22.64,331124.6088717099,8.6028,8.6066,8.5877,8.5952,331124.6089
2006-07-28 14:30:00,22.63,22.66,22.56,22.66,436775.2622860298,8.5915,8.6028,8.5649,8.6028,436775.2623
2006-07-28 15:00:00,22.66,22.68,22.64,22.68,268728.1428308485,8.6028,8.6104,8.5952,8.6104,268728.1428
2006-07-28 15:30:00,22.68,22.68,22.64,22.66,533406.9574820541,8.6104,8.6104,8.5952,8.6028,533406.9575
2006-07-31 09:30:00,22.49,22.62,22.44,22.6,348978.46493649913,8.5383,8.5877,8.5193,8.5801,348978.4649
2006-07-31 10:00:00,22.58,22.68,22.55,22.66,302227.1304988036,8.5725,8.6104,8.5611,8.6028,302227.1305
2006-07-31 10:30:00,22.66,22.73,22.66,22.7,967053.1934474508,8.6028,8.6294,8.6028,8.618,967053.1934
2006-07-31 11:00:00,22.7,22.76,22.66,22.74,889195.6561752254,8.618,8.6408,8.6028,8.6332,889195.6562
2006-07-31 11:30:00,22.74,22.78,22.73,22.77,197128.6581998896,8.6332,8.6484,8.6294,8.6446,197128.6582
2006-07-31 12:00:00,22.76,22.82,22.75,22.81,220136.20467513343,8.6408,8.6636,8.637,8.6598,220136.2047
2006-07-31 12:30:00,22.81,22.82,22.76,22.76,134364.07141542426,8.6598,8.6636,8.6408,8.6408,134364.0714
2006-07-31 13:00:00,22.76,22.77,22.75,22.75,192343.08853303883,8.6408,8.6446,8.637,8.637,192343.0885
2006-07-31 13:30:00,22.75,22.83,22.75,22.81,1256027.9771765138,8.637,8.6674,8.637,8.6598,1256027.9772
2006-07-31 14:00:00,22.81,22.87,22.8,22.86,1214982.5142646788,8.6598,8.6826,8.656,8.6788,1214982.5143
2006-07-31 14:30:00,22.85,22.86,22.78,22.79,710288.9747837291,8.675,8.6788,8.6484,8.6522,710288.9748
2006-07-31 15:00:00,22.79,22.84,22.79,22.83,575372.722252899,8.6522,8.6712,8.6522,8.6674,575372.7223
2006-07-31 15:30:00,22.83,22.85,22.81,22.82,651757.7765507086,8.6674,8.675,8.6598,8.6636,651757.7766
2006-08-01 09:30:00,22.82,22.93,22.79,22.92,508742.8676605927,8.6636,8.7053,8.6522,8.7016,508742.8677
2006-08-01 10:00:00,22.91,22.91,22.76,22.76,772869.5011963923,8.6978,8.6978,8.6408,8.6408,772869.5012
2006-08-01 10:30:00,22.76,22.86,22.73,22.76,349346.58568010305,8.6408,8.6788,8.6294,8.6408,349346.5857
2006-08-01 11:00:00,22.76,22.8,22.72,22.77,273881.8332413032,8.6408,8.656,8.6256,8.6446,273881.8332
2006-08-01 11:30:00,22.77,22.85,22.75,22.83,718387.6311430149,8.6446,8.675,8.637,8.6674,718387.6311
2006-08-01 12:00:00,22.83,22.92,22.81,22.89,817412.1111724646,8.6674,8.7016,8.6598,8.6902,817412.1112
2006-08-01 12:30:00,22.88,22.98,22.87,22.94,453340.6957482054,8.6864,8.7243,8.6826,8.7091,453340.6957
2006-08-01 13:00:00,22.93,23.06,22.93,23.02,703846.8617706607,8.7053,8.7547,8.7053,8.7395,703846.8618
2006-08-01 13:30:00,23.02,23.24,23.0,23.22,1375851.2792195838,8.7395,8.823,8.7319,8.8154,1375851.2792
2006-08-01 14:00:00,23.22,23.26,23.18,23.26,1007178.354500276,8.8154,8.8306,8.8003,8.8306,1007178.3545
2006-08-01 14:30:00,23.26,23.26,23.22,23.23,522179.2748021351,8.8306,8.8306,8.8154,8.8192,522179.2748
2006-08-01 15:00:00,23.23,23.24,23.19,23.2,351187.18939812254,8.8192,8.823,8.8041,8.8079,351187.1894
2006-08-01 15:30:00,23.21,23.32,23.2,23.28,912019.1422786672,8.8116,8.8534,8.8079,8.8382,912019.1423
2006-08-02 09:30:00,23.09,23.3,23.09,23.27,1275906.4973311245,8.7661,8.8458,8.7661,8.8344,1275906.4973
2006-08-02 10:00:00,23.27,23.28,23.13,23.14,409902.4480029449,8.8344,8.8382,8.7813,8.7851,409902.448
2006-08-02 10:30:00,23.14,23.18,23.01,23.18,744340.1435670899,8.7851,8.8003,8.7357,8.8003,744340.1436
2006-08-02 11:00:00,23.17,23.25,23.16,23.24,557150.7454445058,8.7965,8.8268,8.7927,8.823,557150.7454
2006-08-02 11:30:00,23.23,23.36,23.2,23.35,663537.6403460335,8.8192,8.8686,8.8079,8.8648,663537.6403
2006-08-02 12:00:00,23.35,23.35,23.24,23.24,307196.76053745626,8.8648,8.8648,8.823,8.823,307196.7605
2006-08-02 12:30:00,23.24,23.24,23.18,23.22,225473.95545739,8.823,8.823,8.8003,8.8154,225473.9555
2006-08-02 13:00:00,23.22,23.22,23.14,23.19,195288.05448187003,8.8154,8.8154,8.7851,8.8041,195288.0545
2006-08-02 13:30:00,23.2,23.2,23.16,23.17,322289.71102521627,8.8079,8.8079,8.7927,8.7965,322289.711
2006-08-02 14:00:00,23.17,23.18,23.1,23.12,236885.69850911092,8.7965,8.8003,8.7699,8.7775,236885.6985
2006-08-02 14:30:00,23.12,23.14,23.06,23.07,200809.86563592852,8.7775,8.7851,8.7547,8.7585,200809.8656
2006-08-02 15:00:00,23.06,23.09,23.0,23.03,438063.68488864345,8.7547,8.7661,8.7319,8.7433,438063.6849
2006-08-02 15:30:00,23.04,23.07,23.03,23.04,411927.1120927664,8.7471,8.7585,8.7433,8.7471,411927.1121
2006-08-03 09:30:00,22.82,23.0,22.78,22.81,389471.7467329284,8.6636,8.7319,8.6484,8.6598,389471.7467
2006-08-03 10:00:00,22.82,22.85,22.73,22.76,408798.08577213326,8.6636,8.675,8.6294,8.6408,408798.0858
2006-08-03 10:30:00,22.75,22.97,22.75,22.95,375851.279219584,8.637,8.7205,8.637,8.7129,375851.2792
2006-08-03 11:00:00,22.95,22.97,22.83,22.83,238726.30222713048,8.7129,8.7205,8.6674,8.6674,238726.3022
2006-08-03 11:30:00,22.83,22.88,22.82,22.87,260261.3657279588,8.6674,8.6864,8.6636,8.6826,260261.3657
2006-08-03 12:00:00,22.87,22.89,22.83,22.87,127185.71691514816,8.6826,8.6902,8.6674,8.6826,127185.7169
2006-08-03 12:30:00,22.88,22.89,22.82,22.84,219031.8424443217,8.6864,8.6902,8.6636,8.6712,219031.8424
2006-08-03 13:00:00,22.83,22.97,22.82,22.92,337934.8426283821,8.6674,8.7205,8.6636,8.7016,337934.8426
2006-08-03 13:30:00,22.93,22.96,22.91,22.94,175409.53432725937,8.7053,8.7167,8.6978,8.7091,175409.5343
2006-08-03 14:00:00,22.94,22.98,22.92,22.92,160500.6442113013,8.7091,8.7243,8.7016,8.7016,160500.6442
2006-08-03 14:30:00,22.92,22.93,22.88,22.9,220688.3857905393,8.7016,8.7053,8.6864,8.694,220688.3858
2006-08-03 15:00:00,22.91,22.93,22.87,22.88,243143.7511503773,8.6978,8.7053,8.6826,8.6864,243143.7512
2006-08-03 15:30:00,22.88,22.89,22.81,22.82,525308.3011227682,8.6864,8.6902,8.6598,8.6636,525308.3011
2006-08-04 09:30:00,22.83,22.97,22.81,22.89,1117062.3964660408,8.6674,8.7205,8.6598,8.6902,1117062.3965
2006-08-04 10:00:00,22.9,22.91,22.8,22.83,453156.63537640346,8.694,8.6978,8.656,8.6674,453156.6354
2006-08-04 10:30:00,22.84,22.86,22.8,22.82,320817.2280508006,8.6712,8.6788,8.656,8.6636,320817.2281
2006-08-04 11:00:00,22.82,22.85,22.8,22.85,610528.2532670716,8.6636,8.675,8.656,8.675,610528.2533
2006-08-04 11:30:00,22.84,22.85,22.78,22.78,313270.7528069207,8.6712,8.675,8.6484,8.6484,313270.7528
2006-08-04 12:00:00,22.78,22.83,22.73,22.81,258052.64126633533,8.6484,8.6674,8.6294,8.6598,258052.6413
2006-08-04 12:30:00,22.8,22.81,22.75,22.79,186085.03589177248,8.656,8.6598,8.637,8.6522,186085.0359
2006-08-04 13:00:00,22.79,22.8,22.72,22.72,436223.081170624,8.6522,8.656,8.6256,8.6256,436223.0812
2006-08-04 13:30:00,22.72,22.72,22.58,22.62,337750.78225658013,8.6256,8.6256,8.5725,8.5877,337750.7823
2006-08-04 14:00:00,22.62,22.66,22.57,22.57,464016.19731271855,8.5877,8.6028,8.5687,8.5687,464016.1973
2006-08-04 14:30:00,22.58,22.6,22.41,22.49,533775.078225658,8.5725,8.5801,8.5079,8.5383,533775.0782
2006-08-04 15:00:00,22.49,22.54,22.45,22.48,566537.8244064052,8.5383,8.5573,8.5231,8.5345,566537.8244
2006-08-04 15:30:00,22.48,22.55,22.45,22.51,2329836.186269096,8.5345,8.5611,8.5231,8.5459,2329836.1863
2006-08-07 09:30:00,22.6,22.69,22.51,22.61,794220.5043254187,8.5801,8.6142,8.5459,8.5839,794220.5043
2006-08-07 10:00:00,22.62,22.64,22.57,22.63,301674.94938339776,8.5877,8.5952,8.5687,8.5915,301674.9494
2006-08-07 10:30:00,22.63,22.64,22.57,22.61,342536.35192343086,8.5915,8.5952,8.5687,8.5839,342536.3519
2006-08-07 11:00:00,22.61,22.63,22.55,22.56,214798.4538928769,8.5839,8.5915,8.5611,8.5649,214798.4539
2006-08-07 11:30:00,22.57,22.62,22.56,22.58,310325.78685808944,8.5687,8.5877,8.5649,8.5725,310325.7869
2006-08-07 12:00:00,22.58,22.6,22.53,22.55,322841.89214062213,8.5725,8.5801,8.5535,8.5611,322841.8921
2006-08-07 12:30:00,22.55,22.63,22.53,22.62,403460.3349898767,8.5611,8.5915,8.5535,8.5877,403460.335
2006-08-07 13:00:00,22.62,22.64,22.6,22.64,265415.0561384134,8.5877,8.5952,8.5801,8.5952,265415.0561
2006-08-07 13:30:00,22.63,22.67,22.61,22.66,224369.59322657832,8.5915,8.6066,8.5839,8.6028,224369.5932
2006-08-07 14:00:00,22.66,22.72,22.64,22.67,223449.2913675685,8.6028,8.6256,8.5952,8.6066,223449.2914
2006-08-07 14:30:00,22.68,22.7,22.66,22.68,242775.63040677345,8.6104,8.618,8.6028,8.6104,242775.6304
2006-08-07 15:00:00,22.68,22.68,22.62,22.67,662433.2781152218,8.6104,8.6104,8.5877,8.6066,662433.2781
2006-08-07 15:30:00,22.67,22.68,22.65,22.68,534511.3197128657,8.6066,8.6104,8.599,8.6104,534511.3197
2006-08-08 09:30:00,22.82,23.07,22.79,23.03,743235.7813362783,8.6636,8.7585,8.6522,8.7433,743235.7813
2006-08-08 10:00:00,23.03,23.09,23.03,23.08,354132.1553469538,8.7433,8.7661,8.7433,8.7623,354132.1553
2006-08-08 10:30:00,23.08,23.09,23.05,23.07,248665.56230443585,8.7623,8.7661,8.7509,8.7585,248665.5623
2006-08-08 11:00:00,23.07,23.13,23.01,23.13,414688.01766979566,8.7585,8.7813,8.7357,8.7813,414688.0177
2006-08-08 11:30:00,23.12,23.24,23.12,23.22,493281.7964292288,8.7775,8.823,8.7775,8.8154,493281.7964
2006-08-08 12:00:00,23.22,23.23,23.09,23.09,298545.9230627646,8.8154,8.8192,8.7661,8.7661,298545.9231
2006-08-08 12:30:00,23.09,23.11,23.05,23.09,290447.2667034787,8.7661,8.7737,8.7509,8.7661,290447.2667
2006-08-08 13:00:00,23.09,23.16,23.07,23.13,165654.33462175593,8.7661,8.7927,8.7585,8.7813,165654.3346
2006-08-08 13:30:00,23.13,23.18,23.1,23.1,248113.38118903,8.7813,8.8003,8.7699,8.7699,248113.3812
2006-08-08 14:00:00,23.11,23.19,23.01,23.1,413767.71581078594,8.7737,8.8041,8.7357,8.7699,413767.7158
2006-08-08 14:30:00,23.11,23.17,23.02,23.03,344929.1367568562,8.7737,8.7965,8.7395,8.7433,344929.1368
2006-08-08 15:00:00,23.04,23.1,23.02,23.04,417817.0439904289,8.7471,8.7699,8.7395,8.7471,417817.044
2006-08-08 15:30:00,23.03,23.06,23.01,23.05,727222.5289895085,8.7433,8.7547,8.7357,8.7509,727222.529
2006-08-09 09:30:00,23.14,23.18,23.07,23.1,201177.9863795325,8.7851,8.8003,8.7585,8.7699,201177.9864
2006-08-09 10:00:00,23.11,23.13,23.06,23.06,159396.28198048958,8.7737,8.7813,8.7547,8.7547,159396.282
2006-08-09 10:30:00,23.07,23.07,23.01,23.02,171912.38726302228,8.7585,8.7585,8.7357,8.7395,171912.3873
2006-08-09 11:00:00,23.02,23.05,23.0,23.01,136204.67513344376,8.7395,8.7509,8.7319,8.7357,136204.6751
2006-08-09 11:30:00,23.01,23.04,22.97,22.97,356340.8798085772,8.7357,8.7471,8.7205,8.7205,356340.8798
2006-08-09 12:00:00,22.97,23.03,22.97,23.02,205043.25418737344,8.7205,8.7433,8.7205,8.7395,205043.2542
2006-08-09 12:30:00,23.03,23.05,23.0,23.0,141174.30517209644,8.7433,8.7509,8.7319,8.7319,141174.3052
2006-08-09 13:00:00,23.0,23.03,22.97,22.98,180563.224737714,8.7319,8.7433,8.7205,8.7243,180563.2247
2006-08-09 13:30:00,22.97,23.0,22.93,22.96,179458.86250690225,8.7205,8.7319,8.7053,8.7167,179458.8625
2006-08-09 14:00:00,22.96,23.03,22.94,23.01,152401.98785201545,8.7167,8.7433,8.7091,8.7357,152401.9879
2006-08-09 14:30:00,23.0,23.04,22.94,22.94,138413.39959506717,8.7319,8.7471,8.7091,8.7091,138413.3996
2006-08-09 15:00:00,22.94,22.98,22.91,22.92,240198.7852015461,8.7091,8.7243,8.6978,8.7016,240198.7852
2006-08-09 15:30:00,22.92,22.94,22.81,22.82,415792.3799006074,8.7016,8.7091,8.6598,8.6636,415792.3799
2006-08-10 09:30:00,22.73,22.91,22.7,22.9,327811.5221792748,8.6294,8.6978,8.618,8.694,327811.5222
2006-08-10 10:00:00,22.87,22.98,22.87,22.97,440272.40935026685,8.6826,8.7243,8.6826,8.7205,440272.4094
2006-08-10 10:30:00,22.95,23.16,22.95,23.13,1073071.9676053743,8.7129,8.7927,8.7129,8.7813,1073071.9676
2006-08-10 11:00:00,23.13,23.17,23.11,23.12,264126.63353579975,8.7813,8.7965,8.7737,8.7775,264126.6335
2006-08-10 11:30:00,23.12,23.16,23.05,23.12,389471.7467329284,8.7775,8.7927,8.7509,8.7775,389471.7467
2006-08-10 12:00:00,23.13,23.17,23.12,23.16,237990.0607399227,8.7813,8.7965,8.7775,8.7927,237990.0607
2006-08-10 12:30:00,23.16,23.25,23.16,23.25,419657.6477084484,8.7927,8.8268,8.7927,8.8268,419657.6477
2006-08-10 13:00:00,23.25,23.25,23.21,23.23,139149.641082275,8.8268,8.8268,8.8116,8.8192,139149.6411
2006-08-10 13:30:00,23.23,23.31,23.23,23.24,323025.95251242403,8.8192,8.8496,8.8192,8.823,323025.9525
2006-08-10 14:00:00,23.24,23.27,23.23,23.25,251978.64899687096,8.823,8.8344,8.8192,8.8268,251978.649
2006-08-10 14:30:00,23.25,23.25,23.19,23.22,242959.69077857537,8.8268,8.8268,8.8041,8.8154,242959.6908
2006-08-10 15:00:00,23.22,23.26,23.2,23.24,284557.3348058163,8.8154,8.8306,8.8079,8.823,284557.3348
2006-08-10 15:30:00,23.24,23.24,23.2,23.24,376587.5207067918,8.823,8.823,8.8079,8.823,376587.5207
2006-08-11 09:30:00,23.14,23.15,23.02,23.13,717099.2085404012,8.7851,8.7889,8.7395,8.7813,717099.2085
2006-08-11 10:00:00,23.13,23.29,23.12,23.26,642738.818332413,8.7813,8.842,8.7775,8.8306,642738.8183
2006-08-11 10:30:00,23.25,23.32,23.25,23.31,452788.5146327996,8.8268,8.8534,8.8268,8.8496,452788.5146
2006-08-11 11:00:00,23.31,23.31,23.22,23.22,415976.44027240935,8.8496,8.8496,8.8154,8.8154,415976.4403
2006-08-11 11:30:00,23.22,23.23,23.18,23.2,275170.2558439168,8.8154,8.8192,8.8003,8.8079,275170.2558
2006-08-11 12:00:00,23.19,23.22,23.18,23.21,146880.17669795692,8.8041,8.8154,8.8003,8.8116,146880.1767
2006-08-11 12:30:00,23.21,23.22,23.18,23.2,167678.99871157738,8.8116,8.8154,8.8003,8.8079,167678.9987
2006-08-11 13:00:00,23.2,23.24,23.2,23.24,236517.57776550707,8.8079,8.823,8.8079,8.823,236517.5778
2006-08-11 13:30:00,23.24,23.26,23.22,23.25,161052.82532670716,8.823,8.8306,8.8154,8.8268,161052.8253
2006-08-11 14:00:00,23.25,23.31,23.24,23.26,316031.6583839499,8.8268,8.8496,8.823,8.8306,316031.6584
2006-08-11 14:30:00,23.25,23.28,23.24,23.27,201546.1071231364,8.8268,8.8382,8.823,8.8344,201546.1071
2006-08-11 15:00:00,23.27,23.31,23.24,23.24,275906.4973311246,8.8344,8.8496,8.823,8.823,275906.4973
2006-08-11 15:30:00,23.24,23.31,23.24,23.3,356156.81943677523,8.823,8.8496,8.823,8.8458,356156.8194
2006-08-14 09:30:00,23.36,23.45,23.31,23.39,871157.7397386342,8.8686,8.9028,8.8496,8.88,871157.7397
2006-08-14 10:00:00,23.39,23.41,23.37,23.38,219399.96318792563,8.88,8.8876,8.8724,8.8762,219399.9632
2006-08-14 10:30:00,23.38,23.41,23.35,23.39,406405.3009387079,8.8762,8.8876,8.8648,8.88,406405.3009
2006-08-14 11:00:00,23.39,23.51,23.39,23.44,483158.4759801215,8.88,8.9255,8.88,8.899,483158.476
2006-08-14 11:30:00,23.44,23.55,23.39,23.52,725750.0460150929,8.899,8.9407,8.88,8.9293,725750.046
2006-08-14 12:00:00,23.52,23.68,23.52,23.59,561384.1339959507,8.9293,8.9901,8.9293,8.9559,561384.134
2006-08-14 12:30:00,23.59,23.64,23.54,23.61,245536.53598380263,8.9559,8.9749,8.9369,8.9635,245536.536
2006-08-14 13:00:00,23.6,23.65,23.58,23.6,192895.2696484447,8.9597,8.9787,8.9521,8.9597,192895.2696
2006-08-14 13:30:00,23.58,23.62,23.55,23.57,205411.37493097736,8.9521,8.9673,8.9407,8.9483,205411.3749
2006-08-14 14:00:00,23.56,23.57,23.47,23.52,273145.59175409534,8.9445,8.9483,8.9104,8.9293,273145.5918
2006-08-14 14:30:00,23.52,23.55,23.47,23.5,360758.328731824,8.9293,8.9407,8.9104,8.9217,360758.3287
2006-08-14 15:00:00,23.5,23.5,23.43,23.48,443401.4356709,8.9217,8.9217,8.8952,8.9142,443401.4357
2006-08-14 15:30:00,23.47,23.48,23.36,23.42,847966.1328915884,8.9104,8.9142,8.8686,8.8914,847966.1329
2006-08-15 09:30:00,23.61,23.63,23.44,23.58,528069.2066997975,8.9635,8.9711,8.899,8.9521,528069.2067
2006-08-15 10:00:00,23.6,23.6,23.51,23.54,127185.71691514816,8.9597,8.9597,8.9255,8.9369,127185.7169
2006-08-15 10:30:00,23.54,23.61,23.52,23.61,368304.803975704,8.9369,8.9635,8.9293,8.9635,368304.804
2006-08-15 11:00:00,23.61,23.61,23.54,23.58,282532.67071599484,8.9635,8.9635,8.9369,8.9521,282532.6707
2006-08-15 11:30:00,23.59,23.6,23.54,23.58,904656.7274065892,8.9559,8.9597,8.9369,8.9521,904656.7274
2006-08-15 12:00:00,23.58,23.6,23.55,23.55,180747.2851095159,8.9521,8.9597,8.9407,8.9407,180747.2851
2006-08-15 12:30:00,23.55,23.57,23.51,23.56,117430.51720964476,8.9407,8.9483,8.9255,8.9445,117430.5172
2006-08-15 13:00:00,23.56,23.56,23.49,23.49,127553.83765875206,8.9445,8.9445,8.918,8.918,127553.8377
2006-08-15 13:30:00,23.5,23.52,23.45,23.47,136204.67513344376,8.9217,8.9293,8.9028,8.9104,136204.6751
2006-08-15 14:00:00,23.47,23.47,23.38,23.4,315847.598012148,8.9104,8.9104,8.8762,8.8838,315847.598
2006-08-15 14:30:00,23.41,23.41,23.36,23.36,376219.3999631879,8.8876,8.8876,8.8686,8.8686,376219.4
2006-08-15 15:00:00,23.36,23.39,23.35,23.37,218663.7217007178,8.8686,8.88,8.8648,8.8724,218663.7217
2006-08-15 15:30:00,23.37,23.4,23.36,23.38,488128.10601877415,8.8724,8.8838,8.8686,8.8762,488128.106
2006-08-16 09:30:00,23.45,23.46,23.25,23.29,443033.3149272961,8.9028,8.9066,8.8268,8.842,443033.3149
2006-08-16 10:00:00,23.27,23.3,23.14,23.18,487023.7437879624,8.8344,8.8458,8.7851,8.8003,487023.7438
2006-08-16 10:30:00,23.18,23.31,23.16,23.28,319896.9261917909,8.8003,8.8496,8.7927,8.8382,319896.9262
2006-08-16 11:00:00,23.29,23.29,23.16,23.16,240566.90594515,8.842,8.842,8.7927,8.7927,240566.9059
2006-08-16 11:30:00,23.17,23.19,23.12,23.16,277563.04067734216,8.7965,8.8041,8.7775,8.7927,277563.0407
2006-08-16 12:00:00,23.16,23.19,23.13,23.19,249585.8641634456,8.7927,8.8041,8.7813,8.8041,249585.8642
2006-08-16 12:30:00,23.19,23.23,23.14,23.18,232836.37032946805,8.8041,8.8192,8.7851,8.8003,232836.3703
2006-08-16 13:00:00,23.17,23.18,23.11,23.14,518682.127737898,8.7965,8.8003,8.7737,8.7851,518682.1277
2006-08-16 13:30:00,23.14,23.14,23.1,23.11,335173.9370513528,8.7851,8.7851,8.7699,8.7737,335173.9371
2006-08-16 14:00:00,23.11,23.2,23.11,23.14,289526.964844469,8.7737,8.8079,8.7737,8.7851,289526.9648
2006-08-16 14:30:00,23.15,23.21,23.13,23.2,255107.6753175041,8.7889,8.8116,8.7813,8.8079,255107.6753
2006-08-16 15:00:00,23.2,23.22,23.16,23.17,288974.7837290631,8.8079,8.8154,8.7927,8.7965,288974.7837
2006-08-16 15:30:00,23.17,23.17,23.08,23.12,608319.5288054482,8.7965,8.7965,8.7623,8.7775,608319.5288
2006-08-17 09:30:00,23.22,23.22,23.06,23.14,353395.91385974595,8.8154,8.8154,8.7547,8.7851,353395.9139
2006-08-17 10:00:00,23.14,23.2,23.07,23.18,450947.9109147801,8.7851,8.8079,8.7585,8.8003,450947.9109
2006-08-17 10:30:00,23.18,23.26,23.18,23.24,213325.97091846124,8.8003,8.8306,8.8003,8.823,213325.9709
2006-08-17 11:00:00,23.24,23.29,23.23,23.26,282532.67071599484,8.823,8.842,8.8192,8.8306,282532.6707
2006-08-17 11:30:00,23.26,23.29,23.24,23.26,264862.8750230075,8.8306,8.842,8.823,8.8306,264862.875
2006-08-17 12:00:00,23.26,23.34,23.25,23.33,190134.36407141545,8.8306,8.861,8.8268,8.8572,190134.3641
2006-08-17 12:30:00,23.33,23.39,23.31,23.33,656359.2858457573,8.8572,8.88,8.8496,8.8572,656359.2858
2006-08-17 13:00:00,23.34,23.36,23.33,23.36,220872.44616234125,8.861,8.8686,8.8572,8.8686,220872.4462
2006-08-17 13:30:00,23.35,23.36,23.35,23.36,482606.2948647156,8.8648,8.8686,8.8648,8.8686,482606.2949
2006-08-17 14:00:00,23.36,23.36,23.29,23.3,243879.99263758512,8.8686,8.8686,8.842,8.8458,243879.9926
2006-08-17 14:30:00,23.3,23.37,23.29,23.37,185532.85477636664,8.8458,8.8724,8.842,8.8724,185532.8548
2006-08-17 15:00:00,23.36,23.37,23.3,23.31,508190.6865451868,8.8686,8.8724,8.8458,8.8496,508190.6865
2006-08-17 15:30:00,23.32,23.43,23.32,23.42,771212.9578501749,8.8534,8.8952,8.8534,8.8914,771212.9579
2006-08-18 09:30:00,23.48,23.48,23.31,23.45,643843.1805632247,8.9142,8.9142,8.8496,8.9028,643843.1806
2006-08-18 10:00:00,23.46,23.46,23.37,23.37,107859.3778759433,8.9066,8.9066,8.8724,8.8724,107859.3779
2006-08-18 10:30:00,23.38,23.43,23.34,23.38,243695.9322657832,8.8762,8.8952,8.861,8.8762,243695.9323
2006-08-18 11:00:00,23.38,23.42,23.38,23.38,98840.4196576477,8.8762,8.8914,8.8762,8.8762,98840.4197
2006-08-18 11:30:00,23.38,23.38,23.36,23.38,73256.0279771765,8.8762,8.8762,8.8686,8.8762,73256.028
2006-08-18 12:00:00,23.38,23.45,23.36,23.44,202650.46935394808,8.8762,8.9028,8.8686,8.899,202650.4694
2006-08-18 12:30:00,23.44,23.45,23.43,23.45,80250.32210565064,8.899,8.9028,8.8952,8.9028,80250.3221
2006-08-18 13:00:00,23.45,23.5,23.44,23.48,112092.76642738818,8.9028,8.9217,8.899,8.9142,112092.7664
2006-08-18 13:30:00,23.48,23.49,23.46,23.47,147064.23706975888,8.9142,8.918,8.9066,8.9104,147064.2371
2006-08-18 14:00:00,23.47,23.48,23.45,23.48,164549.97239094423,8.9104,8.9142,8.9028,8.9142,164549.9724
2006-08-18 14:30:00,23.48,23.5,23.47,23.48,170992.0854040125,8.9142,8.9217,8.9104,8.9142,170992.0854
2006-08-18 15:00:00,23.48,23.5,23.47,23.5,152401.98785201545,8.9142,8.9217,8.9104,8.9217,152401.9879
2006-08-18 15:30:00,23.5,23.51,23.47,23.5,304803.9757040309,8.9217,8.9255,8.9104,8.9217,304803.9757
2006-08-21 09:30:00,23.41,23.61,23.34,23.57,190318.42444321737,8.8876,8.9635,8.861,8.9483,190318.4244
2006-08-21 10:00:00,23.57,23.6,23.53,23.58,101785.38560647891,8.9483,8.9597,8.9331,8.9521,101785.3856
2006-08-21 10:30:00,23.58,23.63,23.58,23.62,895085.5880728879,8.9521,8.9711,8.9521,8.9673,895085.5881
2006-08-21 11:00:00,23.61,23.66,23.6,23.61,414319.89692619175,8.9635,8.9825,8.9597,8.9635,414319.8969
2006-08-21 11:30:00,23.62,23.63,23.5,23.51,101969.44597828088,8.9673,8.9711,8.9217,8.9255,101969.446
2006-08-21 12:00:00,23.51,23.52,23.48,23.5,115221.79274802134,8.9255,8.9293,8.9142,8.9217,115221.7927
2006-08-21 12:30:00,23.49,23.52,23.48,23.49,80618.44284925456,8.918,8.9293,8.9142,8.918,80618.4428
2006-08-21 13:00:00,23.49,23.49,23.42,23.42,83379.34842628382,8.918,8.918,8.8914,8.8914,83379.3484
2006-08-21 13:30:00,23.42,23.44,23.41,23.43,49328.17964292288,8.8914,8.899,8.8876,8.8952,49328.1796
2006-08-21 14:00:00,23.43,23.46,23.41,23.43,89453.34069574821,8.8952,8.9066,8.8876,8.8952,89453.3407
2006-08-21 14:30:00,23.43,23.46,23.4,23.46,59451.50009203018,8.8952,8.9066,8.8838,8.9066,59451.5001
2006-08-21 15:00:00,23.46,23.49,23.44,23.46,90189.582182956,8.9066,8.918,8.899,8.9066,90189.5822
2006-08-21 15:30:00,23.46,23.54,23.46,23.51,182219.7680839316,8.9066,8.9369,8.9066,8.9255,182219.7681
2006-08-22 09:30:00,23.47,23.54,23.39,23.47,207988.22013620468,8.9104,8.9369,8.88,8.9104,207988.2201
2006-08-22 10:00:00,23.47,23.56,23.46,23.55,138413.39959506717,8.9104,8.9445,8.9066,8.9407,138413.3996
2006-08-22 10:30:00,23.56,23.6,23.55,23.6,195103.9941100681,8.9445,8.9597,8.9407,8.9597,195103.9941
2006-08-22 11:00:00,23.6,23.76,23.58,23.72,346033.498987668,8.9597,9.0205,8.9521,9.0053,346033.499
2006-08-22 11:30:00,23.71,23.74,23.67,23.68,478741.02705687465,9.0015,9.0129,8.9863,8.9901,478741.0271
2006-08-22 12:00:00,23.68,23.69,23.63,23.66,658199.8895637769,8.9901,8.9939,8.9711,8.9825,658199.8896
2006-08-22 12:30:00,23.66,23.68,23.64,23.66,170808.02503221054,8.9825,8.9901,8.9749,8.9825,170808.025
2006-08-22 13:00:00,23.66,23.66,23.53,23.53,305172.0964476348,8.9825,8.9825,8.9331,8.9331,305172.0964
2006-08-22 13:30:00,23.52,23.58,23.5,23.55,405853.119823302,8.9293,8.9521,8.9217,8.9407,405853.1198
2006-08-22 14:00:00,23.56,23.58,23.51,23.54,161052.82532670716,8.9445,8.9521,8.9255,8.9369,161052.8253
2006-08-22 14:30:00,23.54,23.57,23.4,23.52,526780.7840971838,8.9369,8.9483,8.8838,8.9293,526780.7841
2006-08-22 15:00:00,23.53,23.58,23.52,23.57,577765.5070863243,8.9331,8.9521,8.9293,8.9483,577765.5071
2006-08-22 15:30:00,23.57,23.61,23.54,23.58,348426.2838210933,8.9483,8.9635,8.9369,8.9521,348426.2838
2006-08-23 09:30:00,23.53,23.57,23.41,23.5,286766.0592674397,8.9331,8.9483,8.8876,8.9217,286766.0593
2006-08-23 10:00:00,23.5,23.52,23.41,23.41,152401.98785201545,8.9217,8.9293,8.8876,8.8876,152401.9879
2006-08-23 10:30:00,23.41,23.41,23.35,23.35,121847.96613289158,8.8876,8.8876,8.8648,8.8648,121847.9661
2006-08-23 11:00:00,23.35,23.38,23.27,23.38,168231.17982698325,8.8648,8.8762,8.8344,8.8762,168231.1798
2006-08-23 11:30:00,23.37,23.41,23.35,23.36,134732.19215902814,8.8724,8.8876,8.8648,8.8686,134732.1922
2006-08-23 12:00:00,23.36,23.36,23.28,23.29,62028.345297257496,8.8686,8.8686,8.8382,8.842,62028.3453
2006-08-23 12:30:00,23.3,23.3,23.26,23.28,148904.84078777838,8.8458,8.8458,8.8306,8.8382,148904.8408
2006-08-23 13:00:00,23.28,23.3,23.26,23.29,203386.7108411559,8.8382,8.8458,8.8306,8.842,203386.7108
2006-08-23 13:30:00,23.28,23.3,23.24,23.25,166390.57610896372,8.8382,8.8458,8.823,8.8268,166390.5761
2006-08-23 14:00:00,23.25,23.31,23.24,23.27,121111.72464568376,8.8268,8.8496,8.823,8.8344,121111.7246
2006-08-23 14:30:00,23.28,23.3,23.23,23.24,82827.16731087797,8.8382,8.8458,8.8192,8.823,82827.1673
2006-08-23 15:00:00,23.24,23.29,23.2,23.22,157923.799006074,8.823,8.842,8.8079,8.8154,157923.799
2006-08-23 15:30:00,23.22,23.28,23.22,23.25,316031.6583839499,8.8154,8.8382,8.8154,8.8268,316031.6584
2006-08-24 09:30:00,23.33,23.41,23.26,23.33,664089.8214614394,8.8572,8.8876,8.8306,8.8572,664089.8215
2006-08-24 10:00:00,23.33,23.45,23.32,23.36,352475.61200073623,8.8572,8.9028,8.8534,8.8686,352475.612
2006-08-24 10:30:00,23.36,23.42,23.32,23.38,197864.8996870973,8.8686,8.8914,8.8534,8.8762,197864.8997
2006-08-24 11:00:00,23.38,23.42,23.35,23.42,252346.76974047488,8.8762,8.8914,8.8648,8.8914,252346.7697
2006-08-24 11:30:00,23.41,23.63,23.4,23.48,659120.1914227867,8.8876,8.9711,8.8838,8.9142,659120.1914
2006-08-24 12:00:00,23.48,23.64,23.4,23.6,413215.5346953801,8.9142,8.9749,8.8838,8.9597,413215.5347
2006-08-24 12:30:00,23.59,23.63,23.58,23.6,158475.98012147984,8.9559,8.9711,8.9521,8.9597,158475.9801
2006-08-24 13:00:00,23.6,23.72,23.58,23.68,246640.8982146144,8.9597,9.0053,8.9521,8.9901,246640.8982
2006-08-24 13:30:00,23.68,23.76,23.66,23.68,306644.5794220504,8.9901,9.0205,8.9825,8.9901,306644.5794
2006-08-24 14:00:00,23.68,23.96,23.66,23.79,836554.3898398675,8.9901,9.0964,8.9825,9.0318,836554.3898
2006-08-24 14:30:00,23.79,23.85,23.72,23.76,487391.86453156633,9.0318,9.0546,9.0053,9.0205,487391.8645
2006-08-24 15:00:00,23.75,23.8,23.71,23.71,708264.3106939076,9.0167,9.0356,9.0015,9.0015,708264.3107
2006-08-24 15:30:00,23.7,23.72,23.64,23.7,713786.1218479661,8.9977,9.0053,8.9749,8.9977,713786.1218
2006-08-25 09:30:00,23.51,23.7,23.41,23.61,395361.6786305908,8.9255,8.9977,8.8876,8.9635,395361.6786
2006-08-25 10:00:00,23.59,23.63,23.48,23.5,265599.11651021533,8.9559,8.9711,8.9142,8.9217,265599.1165
2006-08-25 10:30:00,23.51,23.55,23.49,23.51,536535.9838026873,8.9255,8.9407,8.918,8.9255,536535.9838
2006-08-25 11:00:00,23.5,23.52,23.44,23.47,149825.14264678812,8.9217,8.9293,8.899,8.9104,149825.1426
2006-08-25 11:30:00,23.47,23.56,23.44,23.56,207436.0390207988,8.9104,8.9445,8.899,8.9445,207436.039
2006-08-25 12:00:00,23.55,23.55,23.43,23.44,160316.58383949933,8.9407,8.9407,8.8952,8.899,160316.5838
2006-08-25 12:30:00,23.43,23.49,23.39,23.45,69758.88091293944,8.8952,8.918,8.88,8.9028,69758.8809
2006-08-25 13:00:00,23.47,23.5,23.45,23.5,69574.8205411375,8.9104,8.9217,8.9028,8.9217,69574.8205
2006-08-25 13:30:00,23.5,23.55,23.48,23.52,324866.5562304436,8.9217,8.9407,8.9142,8.9293,324866.5562
2006-08-25 14:00:00,23.52,23.54,23.44,23.49,79514.08061844285,8.9293,8.9369,8.899,8.918,79514.0806
2006-08-25 14:30:00,23.5,23.54,23.43,23.43,91109.88404196576,8.9217,8.9369,8.8952,8.8952,91109.884
2006-08-25 15:00:00,23.43,23.57,23.43,23.55,159580.34235229154,8.8952,8.9483,8.8952,8.9407,159580.3424
2006-08-25 15:30:00,23.54,23.57,23.48,23.51,479293.20817228046,8.9369,8.9483,8.9142,8.9255,479293.2082
2006-08-28 09:30:00,23.55,23.67,23.47,23.67,244800.29449659487,8.9407,8.9863,8.9104,8.9863,244800.2945
2006-08-28 10:00:00,23.67,23.85,23.67,23.82,251978.64899687096,8.9863,9.0546,8.9863,9.0432,251978.649
2006-08-28 10:30:00,23.81,23.89,23.81,23.87,260629.48647156265,9.0394,9.0698,9.0394,9.0622,260629.4865
2006-08-28 11:00:00,23.88,24.04,23.88,24.04,307748.9416528621,9.066,9.1268,9.066,9.1268,307748.9417
2006-08-28 11:30:00,24.04,24.09,23.94,24.07,1000000.0,9.1268,9.1457,9.0888,9.1381,1000000.0
2006-08-28 12:00:00,24.07,24.12,24.05,24.07,334253.6351923431,9.1381,9.1571,9.1306,9.1381,334253.6352
2006-08-28 12:30:00,24.07,24.07,24.0,24.01,238910.36259893244,9.1381,9.1381,9.1116,9.1154,238910.3626
2006-08-28 13:00:00,23.99,24.09,23.99,24.02,398490.704951224,9.1078,9.1457,9.1078,9.1192,398490.705
2006-08-28 13:30:00,24.01,24.06,23.99,24.04,284925.4555494202,9.1154,9.1344,9.1078,9.1268,284925.4555
2006-08-28 14:00:00,24.04,24.14,24.01,24.03,493465.8568010307,9.1268,9.1647,9.1154,9.123,493465.8568
2006-08-28 14:30:00,24.04,24.07,24.0,24.06,383581.8148352659,9.1268,9.1381,9.1116,9.1344,383581.8148
2006-08-28 15:00:00,24.06,24.08,24.01,24.08,376219.3999631879,9.1344,9.1419,9.1154,9.1419,376219.4
2006-08-28 15:30:00,24.07,24.07,23.96,24.01,828455.7334805815,9.1381,9.1381,9.0964,9.1154,828455.7335
2006-08-29 09:30:00,24.0,24.17,24.0,24.14,413951.77618258784,9.1116,9.1761,9.1116,9.1647,413951.7762
2006-08-29 10:00:00,24.14,24.14,24.01,24.01,366096.0795140806,9.1647,9.1647,9.1154,9.1154,366096.0795
2006-08-29 10:30:00,24.01,24.05,23.98,24.04,415424.2591570035,9.1154,9.1306,9.104,9.1268,415424.2592
2006-08-29 11:00:00,24.04,24.06,24.02,24.04,314006.99429412844,9.1268,9.1344,9.1192,9.1268,314006.9943
2006-08-29 11:30:00,24.04,24.08,24.04,24.08,216823.1179826983,9.1268,9.1419,9.1268,9.1419,216823.118
2006-08-29 12:00:00,24.07,24.07,24.01,24.04,188845.94146880176,9.1381,9.1381,9.1154,9.1268,188845.9415
2006-08-29 12:30:00,24.04,24.09,24.04,24.09,141358.3655438984,9.1268,9.1457,9.1268,9.1457,141358.3655
2006-08-29 13:00:00,24.09,24.15,24.07,24.13,222344.92913675684,9.1457,9.1685,9.1381,9.1609,222344.9291
2006-08-29 13:30:00,24.14,24.26,24.13,24.24,659672.3725381925,9.1647,9.2103,9.1609,9.2027,659672.3725
2006-08-29 14:00:00,24.23,24.31,24.19,24.2,787226.2101969445,9.1989,9.2293,9.1837,9.1875,787226.2102
2006-08-29 14:30:00,24.2,24.27,24.2,24.25,431253.45113197126,9.1875,9.2141,9.1875,9.2065,431253.4511
2006-08-29 15:00:00,24.25,24.34,24.22,24.31,533775.078225658,9.2065,9.2407,9.1951,9.2293,533775.0782
2006-08-29 15:30:00,24.31,24.34,24.29,24.3,538008.4667771029,9.2293,9.2407,9.2217,9.2255,538008.4668
2006-08-30 09:30:00,24.33,24.33,24.18,24.22,610528.2532670716,9.2369,9.2369,9.1799,9.1951,610528.2533
2006-08-30 10:00:00,24.23,24.32,24.2,24.31,493649.9171728327,9.1989,9.2331,9.1875,9.2293,493649.9172
2006-08-30 10:30:00,24.3,24.37,24.3,24.33,810785.9377875943,9.2255,9.252,9.2255,9.2369,810785.9378
2006-08-30 11:00:00,24.33,24.37,24.31,24.36,254003.3130866924,9.2369,9.252,9.2293,9.2482,254003.3131
2006-08-30 11:30:00,24.35,24.39,24.31,24.36,484815.019326339,9.2444,9.2596,9.2293,9.2482,484815.0193
2006-08-30 12:00:00,24.36,24.36,24.25,24.29,354316.21571875573,9.2482,9.2482,9.2065,9.2217,354316.2157
2006-08-30 12:30:00,24.3,24.31,24.27,24.29,169151.481685993,9.2255,9.2293,9.2141,9.2217,169151.4817
2006-08-30 13:00:00,24.29,24.35,24.29,24.33,399226.9464384318,9.2217,9.2444,9.2217,9.2369,399226.9464
2006-08-30 13:30:00,24.33,24.36,24.31,24.33,193079.33002024665,9.2369,9.2482,9.2293,9.2369,193079.33
2006-08-30 14:00:00,24.34,24.36,24.3,24.33,217927.48021351,9.2407,9.2482,9.2255,9.2369,217927.4802
2006-08-30 14:30:00,24.33,24.35,24.29,24.3,278115.221792748,9.2369,9.2444,9.2217,9.2255,278115.2218
2006-08-30 15:00:00,24.31,24.31,24.27,24.29,259341.06386894904,9.2293,9.2293,9.2141,9.2217,259341.0639
2006-08-30 15:30:00,24.29,24.3,24.24,24.26,409902.4480029449,9.2217,9.2255,9.2027,9.2103,409902.448
2006-08-31 09:30:00,24.14,24.26,24.12,24.14,400883.4897846493,9.1647,9.2103,9.1571,9.1647,400883.4898
2006-08-31 10:00:00,24.15,24.2,24.12,24.16,411006.8102337567,9.1685,9.1875,9.1571,9.1723,411006.8102
2006-08-31 10:30:00,24.16,24.18,24.13,24.15,250874.2867660593,9.1723,9.1799,9.1609,9.1685,250874.2868
2006-08-31 11:00:00,24.15,24.17,24.12,24.14,241487.20780415976,9.1685,9.1761,9.1571,9.1647,241487.2078
2006-08-31 11:30:00,24.13,24.18,24.1,24.12,263942.5731639978,9.1609,9.1799,9.1495,9.1571,263942.5732
2006-08-31 12:00:00,24.13,24.18,24.11,24.14,271673.1087796797,9.1609,9.1799,9.1533,9.1647,271673.1088
2006-08-31 12:30:00,24.15,24.17,24.13,24.15,550708.6324314375,9.1685,9.1761,9.1609,9.1685,550708.6324
2006-08-31 13:00:00,24.15,24.17,24.12,24.13,132339.40732560278,9.1685,9.1761,9.1571,9.1609,132339.4073
2006-08-31 13:30:00,24.13,24.14,24.11,24.13,330204.3070127001,9.1609,9.1647,9.1533,9.1609,330204.307
2006-08-31 14:00:00,24.12,24.15,24.11,24.13,299098.10417817044,9.1571,9.1685,9.1533,9.1609,299098.1042
2006-08-31 14:30:00,24.13,24.15,24.09,24.1,745076.3850542977,9.1609,9.1685,9.1457,9.1495,745076.3851
2006-08-31 15:00:00,24.11,24.14,24.09,24.14,557518.8661881096,9.1533,9.1647,9.1457,9.1647,557518.8662
2006-08-31 15:30:00,24.14,24.17,24.12,24.13,391864.53156635375,9.1647,9.1761,9.1571,9.1609,391864.5316
2006-09-01 09:30:00,24.29,24.43,24.21,24.42,546843.3646235965,9.2217,9.2748,9.1913,9.271,546843.3646
2006-09-01 10:00:00,24.41,24.46,24.38,24.41,503405.11687833606,9.2672,9.2862,9.2558,9.2672,503405.1169
2006-09-01 10:30:00,24.41,24.42,24.35,24.39,742867.6605926744,9.2672,9.271,9.2444,9.2596,742867.6606
2006-09-01 11:00:00,24.38,24.4,24.36,24.38,299834.3456653782,9.2558,9.2634,9.2482,9.2558,299834.3457
2006-09-01 11:30:00,24.37,24.39,24.36,24.38,154794.7726854408,9.252,9.2596,9.2482,9.2558,154794.7727
2006-09-01 12:00:00,24.38,24.41,24.37,24.39,166022.45536535984,9.2558,9.2672,9.252,9.2596,166022.4554
2006-09-01 12:30:00,24.4,24.44,24.36,24.37,369225.1058347138,9.2634,9.2786,9.2482,9.252,369225.1058
2006-09-01 13:00:00,24.38,24.39,24.36,24.37,169703.66280139884,9.2558,9.2596,9.2482,9.252,169703.6628
2006-09-01 13:30:00,24.37,24.41,24.37,24.4,274249.953984907,9.252,9.2672,9.252,9.2634,274249.954
2006-09-01 14:00:00,24.41,24.45,24.39,24.45,287502.3007546475,9.2672,9.2824,9.2596,9.2824,287502.3008
2006-09-01 14:30:00,24.45,24.45,24.39,24.41,150193.26339039204,9.2824,9.2824,9.2596,9.2672,150193.2634
2006-09-01 15:00:00,24.41,24.42,24.39,24.41,129946.62249217744,9.2672,9.271,9.2596,9.2672,129946.6225
2006-09-01 15:30:00,24.4,24.42,24.38,24.42,401803.7916436591,9.2634,9.271,9.2558,9.271,401803.7916
2006-09-05 09:30:00,24.43,24.45,24.33,24.41,273697.7728695012,9.2748,9.2824,9.2369,9.2672,273697.7729
2006-09-05 10:00:00,24.42,24.44,24.36,24.41,354500.2760905577,9.271,9.2786,9.2482,9.2672,354500.2761
2006-09-05 10:30:00,24.41,24.44,24.4,24.43,327443.4014356709,9.2672,9.2786,9.2634,9.2748,327443.4014
2006-09-05 11:00:00,24.43,24.43,24.39,24.41,209092.5823670164,9.2748,9.2748,9.2596,9.2672,209092.5824
2006-09-05 11:30:00,24.41,24.43,24.41,24.43,96079.51408061844,9.2672,9.2748,9.2672,9.2748,96079.5141
2006-09-05 12:00:00,24.42,24.45,24.42,24.45,102889.74783729062,9.271,9.2824,9.271,9.2824,102889.7478
2006-09-05 12:30:00,24.45,24.47,24.42,24.45,213325.97091846124,9.2824,9.29,9.271,9.2824,213325.9709
2006-09-05 13:00:00,24.45,24.46,24.44,24.45,314006.99429412844,9.2824,9.2862,9.2786,9.2824,314006.9943
2006-09-05 13:30:00,24.45,24.46,24.44,24.45,174673.29284005152,9.2824,9.2862,9.2786,9.2824,174673.2928
2006-09-05 14:00:00,24.45,24.49,24.45,24.49,120559.54353027792,9.2824,9.2976,9.2824,9.2976,120559.5435
2006-09-05 14:30:00,24.49,24.64,24.48,24.64,519786.4899687097,9.2976,9.3545,9.2938,9.3545,519786.49
2006-09-05 15:00:00,24.64,24.67,24.62,24.65,481870.0533775078,9.3545,9.3659,9.347,9.3583,481870.0534
2006-09-05 15:30:00,24.65,24.65,24.57,24.58,603902.0798822013,9.3583,9.3583,9.328,9.3318,603902.0799
2006-09-06 09:30:00,24.42,24.47,24.3,24.43,577949.5674581262,9.271,9.29,9.2255,9.2748,577949.5675
2006-09-06 10:00:00,24.42,24.42,24.22,24.23,329652.1258972943,9.271,9.271,9.1951,9.1989,329652.1259
2006-09-06 10:30:00,24.23,24.23,24.05,24.14,529173.5689306093,9.1989,9.1989,9.1306,9.1647,529173.5689
2006-09-06 11:00:00,24.14,24.2,24.12,24.14,267255.6598564329,9.1647,9.1875,9.1571,9.1647,267255.6599
2006-09-06 11:30:00,24.15,24.19,24.13,24.18,379164.3659120191,9.1685,9.1837,9.1609,9.1799,379164.3659
2006-09-06 12:00:00,24.17,24.17,24.1,24.11,270200.6258052641,9.1761,9.1761,9.1495,9.1533,270200.6258
2006-09-06 12:30:00,24.11,24.12,24.1,24.1,308485.18314006994,9.1533,9.1571,9.1495,9.1495,308485.1831
2006-09-06 13:00:00,24.1,24.13,24.1,24.13,143751.15037732376,9.1495,9.1609,9.1495,9.1609,143751.1504
2006-09-06 13:30:00,24.12,24.16,24.12,24.14,178906.68139149642,9.1571,9.1723,9.1571,9.1647,178906.6814
2006-09-06 14:00:00,24.14,24.17,24.08,24.13,425915.70034971467,9.1647,9.1761,9.1419,9.1609,425915.7003
2006-09-06 14:30:00,24.13,24.14,24.02,24.06,369593.2265783176,9.1609,9.1647,9.1192,9.1344,369593.2266
2006-09-06 15:00:00,24.05,24.11,24.02,24.08,351555.31014172646,9.1306,9.1533,9.1192,9.1419,351555.3101
2006-09-06 15:30:00,24.09,24.17,24.07,24.14,866924.3511871893,9.1457,9.1761,9.1381,9.1647,866924.3512
2006-09-07 09:30:00,24.16,24.2,23.96,24.0,304803.9757040309,9.1723,9.1875,9.0964,9.1116,304803.9757
2006-09-07 10:00:00,24.01,24.05,23.89,23.92,412663.3535799742,9.1154,9.1306,9.0698,9.0812,412663.3536
2006-09-07 10:30:00,23.92,24.12,23.89,24.1,282532.67071599484,9.0812,9.1571,9.0698,9.1495,282532.6707
2006-09-07 11:00:00,24.11,24.14,24.07,24.08,126449.47542794036,9.1533,9.1647,9.1381,9.1419,126449.4754
2006-09-07 11:30:00,24.08,24.08,23.93,24.03,141358.3655438984,9.1419,9.1419,9.085,9.123,141358.3655
2006-09-07 12:00:00,24.02,24.02,23.95,23.98,51720.96447634824,9.1192,9.1192,9.0926,9.104,51720.9645
2006-09-07 12:30:00,23.98,24.04,23.96,23.99,113381.18903000184,9.104,9.1268,9.0964,9.1078,113381.189
2006-09-07 13:00:00,23.99,24.01,23.96,24.01,39941.100681023374,9.1078,9.1154,9.0964,9.1154,39941.1007
2006-09-07 13:30:00,24.01,24.06,23.99,24.04,163445.61016013252,9.1154,9.1344,9.1078,9.1268,163445.6102
2006-09-07 14:00:00,24.04,24.07,24.0,24.01,221056.5065341432,9.1268,9.1381,9.1116,9.1154,221056.5065
2006-09-07 14:30:00,24.0,24.01,23.95,23.98,286029.8177802319,9.1116,9.1154,9.0926,9.104,286029.8178
2006-09-07 15:00:00,23.98,23.99,23.86,23.86,350635.00828271674,9.104,9.1078,9.0584,9.0584,350635.0083
2006-09-07 15:30:00,23.86,23.92,23.85,23.85,566905.9451500091,9.0584,9.0812,9.0546,9.0546,566905.9452
2006-09-08 09:30:00,23.77,23.85,23.69,23.82,550156.4513160316,9.0243,9.0546,8.9939,9.0432,550156.4513
2006-09-08 10:00:00,23.82,23.85,23.77,23.82,282900.79145959875,9.0432,9.0546,9.0243,9.0432,282900.7915
2006-09-08 10:30:00,23.82,23.88,23.82,23.85,300570.587152586,9.0432,9.066,9.0432,9.0546,300570.5872
2006-09-08 11:00:00,23.85,23.87,23.83,23.85,392048.5919381557,9.0546,9.0622,9.047,9.0546,392048.5919
2006-09-08 11:30:00,23.85,23.87,23.83,23.86,449291.3675685625,9.0546,9.0622,9.047,9.0584,449291.3676
2006-09-08 12:00:00,23.84,23.87,23.83,23.85,337014.5407693723,9.0508,9.0622,9.047,9.0546,337014.5408
2006-09-08 12:30:00,23.85,23.86,23.83,23.85,144671.4522363335,9.0546,9.0584,9.047,9.0546,144671.4522
2006-09-08 13:00:00,23.85,23.85,23.83,23.85,110620.28345297257,9.0546,9.0546,9.047,9.0546,110620.2835
2006-09-08 13:30:00,23.85,23.86,23.83,23.85,242223.44929136755,9.0546,9.0584,9.047,9.0546,242223.4493
2006-09-08 14:00:00,23.85,23.86,23.83,23.85,224185.5328547764,9.0546,9.0584,9.047,9.0546,224185.5329
2006-09-08 14:30:00,23.85,23.86,23.84,23.85,228971.1025216271,9.0546,9.0584,9.0508,9.0546,228971.1025
2006-09-08 15:00:00,23.85,23.86,23.82,23.85,268360.0220872446,9.0546,9.0584,9.0432,9.0546,268360.0221
2006-09-08 15:30:00,23.85,23.85,23.79,23.81,454445.0579790171,9.0546,9.0546,9.0318,9.0394,454445.058
2006-09-11 09:30:00,23.66,23.7,23.44,23.61,435486.8396834161,8.9825,8.9977,8.899,8.9635,435486.8397
2006-09-11 10:00:00,23.62,23.82,23.58,23.8,224001.4724829744,8.9673,9.0432,8.9521,9.0356,224001.4725
2006-09-11 10:30:00,23.81,23.87,23.76,23.86,233204.491073072,9.0394,9.0622,9.0205,9.0584,233204.4911
2006-09-11 11:00:00,23.86,24.04,23.82,24.02,156819.43677526226,9.0584,9.1268,9.0432,9.1192,156819.4368
2006-09-11 11:30:00,24.03,24.03,23.93,23.99,79514.08061844285,9.123,9.123,9.085,9.1078,79514.0806
2006-09-11 12:00:00,23.99,24.06,23.98,24.02,119271.12092766426,9.1078,9.1344,9.104,9.1192,119271.1209
2006-09-11 12:30:00,24.02,24.04,23.95,24.0,47855.69666850727,9.1192,9.1268,9.0926,9.1116,47855.6967
2006-09-11 13:00:00,24.0,24.06,24.0,24.05,129026.32063316768,9.1116,9.1344,9.1116,9.1306,129026.3206
2006-09-11 13:30:00,24.05,24.12,24.04,24.12,92214.24627277748,9.1306,9.1571,9.1268,9.1571,92214.2463
2006-09-11 14:00:00,24.12,24.16,24.07,24.08,207804.15976440272,9.1571,9.1723,9.1381,9.1419,207804.1598
2006-09-11 14:30:00,24.07,24.16,24.06,24.16,170439.90428860666,9.1381,9.1723,9.1344,9.1723,170439.9043
2006-09-11 15:00:00,24.16,24.21,24.14,24.17,321369.4091662065,9.1723,9.1913,9.1647,9.1761,321369.4092
2006-09-11 15:30:00,24.17,24.18,24.1,24.17,359285.8457574084,9.1761,9.1799,9.1495,9.1761,359285.8458
2006-09-12 09:30:00,24.16,24.43,24.16,24.42,492545.554942021,9.1723,9.2748,9.1723,9.271,492545.5549
2006-09-12 10:00:00,24.41,24.45,24.36,24.39,383213.69409166207,9.2672,9.2824,9.2482,9.2596,383213.6941
2006-09-12 10:30:00,24.39,24.43,24.38,24.43,332413.03147432354,9.2596,9.2748,9.2558,9.2748,332413.0315
2006-09-12 11:00:00,24.43,24.43,24.41,24.42,95895.45370881648,9.2748,9.2748,9.2672,9.271,95895.4537
2006-09-12 11:30:00,24.42,24.55,24.42,24.52,484630.95895453705,9.271,9.3204,9.271,9.309,484630.959
2006-09-12 12:00:00,24.51,24.52,24.41,24.43,195840.2355972759,9.3052,9.309,9.2672,9.2748,195840.2356
2006-09-12 12:30:00,24.43,24.44,24.34,24.4,231732.0080986564,9.2748,9.2786,9.2407,9.2634,231732.0081
2006-09-12 13:00:00,24.39,24.4,24.27,24.29,188293.7603533959,9.2596,9.2634,9.2141,9.2217,188293.7604
2006-09-12 13:30:00,24.29,24.39,24.29,24.38,89085.2199521443,9.2217,9.2596,9.2217,9.2558,89085.22
2006-09-12 14:00:00,24.38,24.42,24.36,24.41,64053.00938707896,9.2558,9.271,9.2482,9.2672,64053.0094
2006-09-12 14:30:00,24.41,24.45,24.39,24.42,79330.0202466409,9.2672,9.2824,9.2596,9.271,79330.0202
2006-09-12 15:00:00,24.42,24.42,24.37,24.4,154794.7726854408,9.271,9.271,9.252,9.2634,154794.7727
2006-09-12 15:30:00,24.39,24.44,24.38,24.42,268544.08245904656,9.2596,9.2786,9.2558,9.271,268544.0825
2006-09-13 09:30:00,24.35,24.4,24.31,24.36,228971.1025216271,9.2444,9.2634,9.2293,9.2482,228971.1025
2006-09-13 10:00:00,24.36,24.37,24.25,24.25,186085.03589177248,9.2482,9.252,9.2065,9.2065,186085.0359
2006-09-13 10:30:00,24.25,24.28,24.21,24.25,160132.5234676974,9.2065,9.2179,9.1913,9.2065,160132.5235
2006-09-13 11:00:00,24.25,24.33,24.25,24.29,279035.52365175774,9.2065,9.2369,9.2065,9.2217,279035.5237
2006-09-13 11:30:00,24.29,24.3,24.26,24.29,147064.23706975888,9.2217,9.2255,9.2103,9.2217,147064.2371
2006-09-13 12:00:00,24.29,24.33,24.29,24.31,113565.24940180378,9.2217,9.2369,9.2217,9.2293,113565.2494
2006-09-13 12:30:00,24.31,24.34,24.3,24.32,159212.22160868763,9.2293,9.2407,9.2255,9.2331,159212.2216
2006-09-13 13:00:00,24.32,24.36,24.29,24.29,127001.6565433462,9.2331,9.2482,9.2217,9.2217,127001.6565
2006-09-13 13:30:00,24.29,24.33,24.29,24.3,130682.86397938523,9.2217,9.2369,9.2217,9.2255,130682.864
2006-09-13 14:00:00,24.3,24.32,24.3,24.32,91109.88404196576,9.2255,9.2331,9.2255,9.2331,91109.884
2006-09-13 14:30:00,24.32,24.37,24.31,24.37,267623.7806000368,9.2331,9.252,9.2293,9.252,267623.7806
2006-09-13 15:00:00,24.37,24.39,24.31,24.34,218111.540585312,9.252,9.2596,9.2293,9.2407,218111.5406
2006-09-13 15:30:00,24.34,24.44,24.34,24.39,264494.75427940366,9.2407,9.2786,9.2407,9.2596,264494.7543
2006-09-14 09:30:00,24.31,24.33,24.26,24.26,330388.3673845021,9.2293,9.2369,9.2103,9.2103,330388.3674
2006-09-14 10:00:00,24.26,24.29,24.14,24.14,339591.38597459963,9.2103,9.2217,9.1647,9.1647,339591.386
2006-09-14 10:30:00,24.14,24.26,24.14,24.26,181483.5265967237,9.1647,9.2103,9.1647,9.2103,181483.5266
2006-09-14 11:00:00,24.26,24.29,24.25,24.28,155899.13491625251,9.2103,9.2217,9.2065,9.2179,155899.1349
2006-09-14 11:30:00,24.27,24.32,24.23,24.32,175409.53432725937,9.2141,9.2331,9.1989,9.2331,175409.5343
2006-09-14 12:00:00,24.32,24.35,24.32,24.32,101049.14411927112,9.2331,9.2444,9.2331,9.2331,101049.1441
2006-09-14 12:30:00,24.32,24.34,24.3,24.34,148904.84078777838,9.2331,9.2407,9.2255,9.2407,148904.8408
2006-09-14 13:00:00,24.33,24.35,24.31,24.35,117430.51720964476,9.2369,9.2444,9.2293,9.2444,117430.5172
2006-09-14 13:30:00,24.35,24.41,24.34,24.38,161052.82532670716,9.2444,9.2672,9.2407,9.2558,161052.8253
2006-09-14 14:00:00,24.38,24.38,24.33,24.35,126817.59617154424,9.2558,9.2558,9.2369,9.2444,126817.5962
2006-09-14 14:30:00,24.35,24.45,24.35,24.44,451684.1524019878,9.2444,9.2824,9.2444,9.2786,451684.1524
2006-09-14 15:00:00,24.43,24.46,24.41,24.44,217191.23872630225,9.2748,9.2862,9.2672,9.2786,217191.2387
2006-09-14 15:30:00,24.44,24.47,24.43,24.44,618258.7888827535,9.2786,9.29,9.2748,9.2786,618258.7889
2006-09-15 09:30:00,24.53,24.57,24.48,24.53,1090557.7029265598,9.3128,9.328,9.2938,9.3128,1090557.7029
2006-09-15 10:00:00,24.53,24.58,24.5,24.55,234492.9136756856,9.3128,9.3318,9.3014,9.3204,234492.9137
2006-09-15 10:30:00,24.55,24.6,24.55,24.58,261181.6675869685,9.3204,9.3394,9.3204,9.3318,261181.6676
2006-09-15 11:00:00,24.59,24.61,24.56,24.6,331860.8503589177,9.3356,9.3432,9.3242,9.3394,331860.8504
2006-09-15 11:30:00,24.59,24.59,24.54,24.55,203570.77121295783,9.3356,9.3356,9.3166,9.3204,203570.7712
2006-09-15 12:00:00,24.55,24.6,24.51,24.56,209644.76348242225,9.3204,9.3394,9.3052,9.3242,209644.7635
2006-09-15 12:30:00,24.56,24.58,24.55,24.55,222528.9895085588,9.3242,9.3318,9.3204,9.3204,222528.9895
2006-09-15 13:00:00,24.55,24.58,24.54,24.55,148536.7200441745,9.3204,9.3318,9.3166,9.3204,148536.72
2006-09-15 13:30:00,24.54,24.62,24.54,24.61,253819.2527148905,9.3166,9.347,9.3166,9.3432,253819.2527
2006-09-15 14:00:00,24.61,24.69,24.6,24.68,195472.114853672,9.3432,9.3735,9.3394,9.3697,195472.1149
2006-09-15 14:30:00,24.68,24.7,24.66,24.68,447634.8242223449,9.3697,9.3773,9.3621,9.3697,447634.8242
2006-09-15 15:00:00,24.68,24.72,24.68,24.72,303699.6134732192,9.3697,9.3849,9.3697,9.3849,303699.6135
2006-09-15 15:30:00,24.71,24.77,24.69,24.73,812994.6622492177,9.3811,9.4039,9.3735,9.3887,812994.6622
2006-09-18 09:30:00,24.69,24.69,24.54,24.61,368488.864347506,9.3735,9.3735,9.3166,9.3432,368488.8643
2006-09-18 10:00:00,24.61,24.74,24.61,24.71,477636.6648260629,9.3432,9.3925,9.3432,9.3811,477636.6648
2006-09-18 10:30:00,24.71,24.79,24.7,24.76,568562.4884962267,9.3811,9.4115,9.3773,9.4001,568562.4885
2006-09-18 11:00:00,24.76,24.76,24.72,24.75,281796.429228787,9.4001,9.4001,9.3849,9.3963,281796.4292
2006-09-18 11:30:00,24.75,24.78,24.73,24.73,314006.99429412844,9.3963,9.4077,9.3887,9.3887,314006.9943
2006-09-18 12:00:00,24.73,24.76,24.72,24.74,318792.5639609792,9.3887,9.4001,9.3849,9.3925,318792.564
2006-09-18 12:30:00,24.74,24.76,24.74,24.75,203570.77121295783,9.3925,9.4001,9.3925,9.3963,203570.7712
2006-09-18 13:00:00,24.75,24.79,24.73,24.76,279587.7047671636,9.3963,9.4115,9.3887,9.4001,279587.7048
2006-09-18 13:30:00,24.76,24.77,24.72,24.75,268544.08245904656,9.4001,9.4039,9.3849,9.3963,268544.0825
2006-09-18 14:00:00,24.75,24.75,24.71,24.73,172464.5683784281,9.3963,9.3963,9.3811,9.3887,172464.5684
2006-09-18 14:30:00,24.74,24.75,24.69,24.7,363887.3550524572,9.3925,9.3963,9.3735,9.3773,363887.3551
2006-09-18 15:00:00,24.69,24.71,24.67,24.69,248297.441560832,9.3735,9.3811,9.3659,9.3735,248297.4416
2006-09-18 15:30:00,24.7,24.71,24.62,24.71,503405.11687833606,9.3773,9.3811,9.347,9.3811,503405.1169
2006-09-19 09:30:00,24.72,24.77,24.55,24.55,219031.8424443217,9.3849,9.4039,9.3204,9.3204,219031.8424
2006-09-19 10:00:00,24.55,24.57,24.41,24.46,232652.3099576661,9.3204,9.328,9.2672,9.2862,232652.31
2006-09-19 10:30:00,24.45,24.48,24.35,24.45,601693.3554205779,9.2824,9.2938,9.2444,9.2824,601693.3554
2006-09-19 11:00:00,24.45,24.47,24.42,24.42,117430.51720964476,9.2824,9.29,9.271,9.271,117430.5172
2006-09-19 11:30:00,24.41,24.49,24.41,24.46,126633.53579974233,9.2672,9.2976,9.2672,9.2862,126633.5358
2006-09-19 12:00:00,24.47,24.49,24.45,24.46,115037.7323762194,9.29,9.2976,9.2824,9.2862,115037.7324
2006-09-19 12:30:00,24.45,24.48,24.44,24.45,114117.43051720964,9.2824,9.2938,9.2786,9.2824,114117.4305
2006-09-19 13:00:00,24.45,24.48,24.44,24.46,141910.54665930424,9.2824,9.2938,9.2786,9.2862,141910.5467
2006-09-19 13:30:00,24.46,24.5,24.45,24.48,125897.2943125345,9.2862,9.3014,9.2824,9.2938,125897.2943
2006-09-19 14:00:00,24.48,24.56,24.45,24.56,210012.88422602613,9.2938,9.3242,9.2824,9.3242,210012.8842
2006-09-19 14:30:00,24.55,24.55,24.5,24.52,133443.7695564145,9.3204,9.3204,9.3014,9.309,133443.7696
2006-09-19 15:00:00,24.52,24.54,24.51,24.51,264862.8750230075,9.309,9.3166,9.3052,9.3052,264862.875
2006-09-19 15:30:00,24.52,24.6,24.5,24.57,430333.1492729615,9.309,9.3394,9.3014,9.328,430333.1493
2006-09-20 09:30:00,24.54,24.68,24.53,24.6,190686.54518682123,9.3166,9.3697,9.3128,9.3394,190686.5452
2006-09-20 10:00:00,24.61,24.65,24.6,24.65,145223.63335173935,9.3432,9.3583,9.3394,9.3583,145223.6334
2006-09-20 10:30:00,24.65,24.69,24.63,24.66,95527.33296521258,9.3583,9.3735,9.3508,9.3621,95527.333
2006-09-20 11:00:00,24.66,24.72,24.64,24.71,116142.0946070311,9.3621,9.3849,9.3545,9.3811,116142.0946
2006-09-20 11:30:00,24.71,24.71,24.68,24.71,106202.83452972576,9.3811,9.3811,9.3697,9.3811,106202.8345
2006-09-20 12:00:00,24.7,24.71,24.67,24.69,152217.9274802135,9.3773,9.3811,9.3659,9.3735,152217.9275
2006-09-20 12:30:00,24.69,24.69,24.65,24.65,100128.84226026136,9.3735,9.3735,9.3583,9.3583,100128.8423
2006-09-20 13:00:00,24.65,24.68,24.65,24.65,36075.8328731824,9.3583,9.3697,9.3583,9.3583,36075.8329
2006-09-20 13:30:00,24.66,24.68,24.65,24.66,74728.51095159212,9.3621,9.3697,9.3583,9.3621,74728.511
2006-09-20 14:00:00,24.66,24.68,24.59,24.59,282164.54997239093,9.3621,9.3697,9.3356,9.3356,282164.55
2006-09-20 14:30:00,24.58,24.65,24.57,24.65,202282.34861034417,9.3318,9.3583,9.328,9.3583,202282.3486
2006-09-20 15:00:00,24.65,24.69,24.64,24.69,163077.4894165286,9.3583,9.3735,9.3545,9.3735,163077.4894
2006-09-20 15:30:00,24.69,24.7,24.63,24.64,368120.74360390205,9.3735,9.3773,9.3508,9.3545,368120.7436
2006-09-21 09:30:00,24.64,24.75,24.48,24.52,217375.29909810412,9.3545,9.3963,9.2938,9.309,217375.2991
2006-09-21 10:00:00,24.52,24.54,24.46,24.48,143751.15037732376,9.309,9.3166,9.2862,9.2938,143751.1504
2006-09-21 10:30:00,24.46,24.51,24.46,24.49,156819.43677526226,9.2862,9.3052,9.2862,9.2976,156819.4368
2006-09-21 11:00:00,24.49,24.51,24.48,24.49,240382.84557334805,9.2976,9.3052,9.2938,9.2976,240382.8456
2006-09-21 11:30:00,24.49,24.51,24.47,24.5,282716.7310877968,9.2976,9.3052,9.29,9.3014,282716.7311
2006-09-21 12:00:00,24.5,24.5,24.47,24.49,177066.0776734769,9.3014,9.3014,9.29,9.2976,177066.0777
2006-09-21 12:30:00,24.48,24.5,24.47,24.48,119639.24167126816,9.2938,9.3014,9.29,9.2938,119639.2417
2006-09-21 13:00:00,24.48,24.49,24.48,24.48,95895.45370881648,9.2938,9.2976,9.2938,9.2938,95895.4537
2006-09-21 13:30:00,24.48,24.5,24.46,24.49,104178.17043990428,9.2938,9.3014,9.2862,9.2976,104178.1704
2006-09-21 14:00:00,24.5,24.5,24.48,24.49,172832.68912203202,9.3014,9.3014,9.2938,9.2976,172832.6891
2006-09-21 14:30:00,24.49,24.51,24.48,24.48,159764.4027240935,9.2976,9.3052,9.2938,9.2938,159764.4027
2006-09-21 15:00:00,24.48,24.5,24.44,24.47,214246.272777471,9.2938,9.3014,9.2786,9.29,214246.2728
2006-09-21 15:30:00,24.47,24.5,24.46,24.47,265599.11651021533,9.29,9.3014,9.2862,9.29,265599.1165
2006-09-22 09:30:00,24.56,24.56,24.42,24.45,227314.55917540952,9.3242,9.3242,9.271,9.2824,227314.5592
2006-09-22 10:00:00,24.46,24.52,24.45,24.48,275722.43695932266,9.2862,9.309,9.2824,9.2938,275722.437
2006-09-22 10:30:00,24.48,24.53,24.45,24.45,525124.2407509662,9.2938,9.3128,9.2824,9.2824,525124.2408
2006-09-22 11:00:00,24.45,24.52,24.45,24.5,185900.97551997053,9.2824,9.309,9.2824,9.3014,185900.9755
2006-09-22 11:30:00,24.49,24.54,24.48,24.49,135284.373274434,9.2976,9.3166,9.2938,9.2976,135284.3733
2006-09-22 12:00:00,24.49,24.53,24.48,24.5,233572.61181667587,9.2976,9.3128,9.2938,9.3014,233572.6118
2006-09-22 12:30:00,24.5,24.52,24.49,24.51,231916.0684704583,9.3014,9.309,9.2976,9.3052,231916.0685
2006-09-22 13:00:00,24.51,24.55,24.49,24.52,153874.47082643106,9.3052,9.3204,9.2976,9.309,153874.4708
2006-09-22 13:30:00,24.52,24.56,24.5,24.54,139149.641082275,9.309,9.3242,9.3014,9.3166,139149.6411
2006-09-22 14:00:00,24.53,24.62,24.53,24.62,211853.48794404563,9.3128,9.347,9.3128,9.347,211853.4879
2006-09-22 14:30:00,24.61,24.65,24.58,24.63,349714.70642370696,9.3432,9.3583,9.3318,9.3508,349714.7064
2006-09-22 15:00:00,24.64,24.74,24.64,24.72,271857.16915148165,9.3545,9.3925,9.3545,9.3849,271857.1692
2006-09-22 15:30:00,24.72,24.74,24.66,24.69,810969.9981593962,9.3849,9.3925,9.3621,9.3735,810969.9982
2006-09-25 09:30:00,24.68,24.68,24.51,24.54,366280.13988588256,9.3697,9.3697,9.3052,9.3166,366280.1399
2006-09-25 10:00:00,24.54,24.6,24.48,24.5,358365.54389839864,9.3166,9.3394,9.2938,9.3014,358365.5439
2006-09-25 10:30:00,24.5,24.66,24.48,24.65,198785.2015461071,9.3014,9.3621,9.2938,9.3583,198785.2015
2006-09-25 11:00:00,24.65,24.67,24.59,24.65,177250.13804527884,9.3583,9.3659,9.3356,9.3583,177250.138
2006-09-25 11:30:00,24.65,24.72,24.63,24.64,511503.77323762194,9.3583,9.3849,9.3508,9.3545,511503.7732
2006-09-25 12:00:00,24.64,24.66,24.58,24.65,119271.12092766426,9.3545,9.3621,9.3318,9.3583,119271.1209
2006-09-25 12:30:00,24.64,24.69,24.62,24.67,239646.60408614023,9.3545,9.3735,9.347,9.3659,239646.6041
2006-09-25 13:00:00,24.67,24.69,24.65,24.66,110804.34382477452,9.3659,9.3735,9.3583,9.3621,110804.3438
2006-09-25 13:30:00,24.66,24.69,24.63,24.64,75280.69206699797,9.3621,9.3735,9.3508,9.3545,75280.6921
2006-09-25 14:00:00,24.64,24.71,24.63,24.69,367200.4417448923,9.3545,9.3811,9.3508,9.3735,367200.4417
2006-09-25 14:30:00,24.69,24.71,24.66,24.68,473403.27627461805,9.3735,9.3811,9.3621,9.3697,473403.2763
2006-09-25 15:00:00,24.68,24.68,24.64,24.67,411006.8102337567,9.3697,9.3697,9.3545,9.3659,411006.8102
2006-09-25 15:30:00,24.66,24.69,24.64,24.67,424259.1570034971,9.3621,9.3735,9.3545,9.3659,424259.157
2006-09-26 09:30:00,24.69,24.69,24.53,24.59,435670.9000552181,9.3735,9.3735,9.3128,9.3356,435670.9001
2006-09-26 10:00:00,24.59,24.68,24.56,24.63,621755.9359469906,9.3356,9.3697,9.3242,9.3508,621755.9359
2006-09-26 10:30:00,24.63,24.66,24.58,24.63,281244.24811338115,9.3508,9.3621,9.3318,9.3508,281244.2481
2006-09-26 11:00:00,24.63,24.63,24.6,24.61,374378.7962451684,9.3508,9.3508,9.3394,9.3432,374378.7962
2006-09-26 11:30:00,24.61,24.62,24.56,24.58,327443.4014356709,9.3432,9.347,9.3242,9.3318,327443.4014
2006-09-26 12:00:00,24.58,24.61,24.57,24.58,191238.72630222712,9.3318,9.3432,9.328,9.3318,191238.7263
2006-09-26 12:30:00,24.58,24.58,24.49,24.49,313822.9339223265,9.3318,9.3318,9.2976,9.2976,313822.9339
2006-09-26 13:00:00,24.49,24.49,24.42,24.47,288974.7837290631,9.2976,9.2976,9.271,9.29,288974.7837
2006-09-26 13:30:00,24.48,24.54,24.45,24.54,112644.94754279403,9.2938,9.3166,9.2824,9.3166,112644.9475
2006-09-26 14:00:00,24.54,24.56,24.51,24.55,161236.8856985091,9.3166,9.3242,9.3052,9.3204,161236.8857
2006-09-26 14:30:00,24.55,24.61,24.55,24.59,147616.41818516472,9.3204,9.3432,9.3204,9.3356,147616.4182
2006-09-26 15:00:00,24.59,24.62,24.58,24.62,138229.3392232652,9.3356,9.347,9.3318,9.347,138229.3392
2006-09-26 15:30:00,24.62,24.64,24.6,24.62,507638.5054297809,9.347,9.3545,9.3394,9.347,507638.5054
2006-09-27 09:30:00,24.59,24.64,24.44,24.51,340143.5670900055,9.3356,9.3545,9.2786,9.3052,340143.5671
2006-09-27 10:00:00,24.52,24.65,24.46,24.63,329836.1862690963,9.309,9.3583,9.2862,9.3508,329836.1863
2006-09-27 10:30:00,24.63,24.72,24.63,24.7,324682.49585864163,9.3508,9.3849,9.3508,9.3773,324682.4959
2006-09-27 11:00:00,24.7,24.71,24.68,24.71,492361.494570219,9.3773,9.3811,9.3697,9.3811,492361.4946
2006-09-27 11:30:00,24.71,24.72,24.69,24.7,363335.1739370513,9.3811,9.3849,9.3735,9.3773,363335.1739
2006-09-27 12:00:00,24.69,24.7,24.64,24.65,161236.8856985091,9.3735,9.3773,9.3545,9.3583,161236.8857
2006-09-27 12:30:00,24.65,24.66,24.62,24.65,143014.90889011594,9.3583,9.3621,9.347,9.3583,143014.9089
2006-09-27 13:00:00,24.65,24.67,24.61,24.64,120007.36241487208,9.3583,9.3659,9.3432,9.3545,120007.3624
2006-09-27 13:30:00,24.64,24.64,24.58,24.6,169151.481685993,9.3545,9.3545,9.3318,9.3394,169151.4817
2006-09-27 14:00:00,24.6,24.63,24.57,24.58,105098.47229891404,9.3394,9.3508,9.328,9.3318,105098.4723
2006-09-27 14:30:00,24.58,24.61,24.54,24.55,176513.89655807105,9.3318,9.3432,9.3166,9.3204,176513.8966
2006-09-27 15:00:00,24.55,24.55,24.5,24.53,324498.4354868397,9.3204,9.3204,9.3014,9.3128,324498.4355
2006-09-27 15:30:00,24.53,24.61,24.53,24.61,435118.7189398122,9.3128,9.3432,9.3128,9.3432,435118.7189
2006-09-28 09:30:00,24.68,24.68,24.45,24.45,271489.0484078778,9.3697,9.3697,9.2824,9.2824,271489.0484
2006-09-28 10:00:00,24.45,24.51,24.43,24.45,174305.1720964476,9.2824,9.3052,9.2748,9.2824,174305.1721
2006-09-28 10:30:00,24.45,24.48,24.35,24.39,308853.30388367386,9.2824,9.2938,9.2444,9.2596,308853.3039
2006-09-28 11:00:00,24.4,24.45,24.36,24.4,208724.46162341247,9.2634,9.2824,9.2482,9.2634,208724.4616
2006-09-28 11:30:00,24.4,24.41,24.29,24.29,297073.440088349,9.2634,9.2672,9.2217,9.2217,297073.4401
2006-09-28 12:00:00,24.29,24.29,24.2,24.24,515184.9806736609,9.2217,9.2217,9.1875,9.2027,515184.9807
2006-09-28 12:30:00,24.24,24.27,24.21,24.27,181667.5869685257,9.2027,9.2141,9.1913,9.2141,181667.587
2006-09-28 13:00:00,24.27,24.29,24.26,24.27,279403.64439536165,9.2141,9.2217,9.2103,9.2141,279403.6444
2006-09-28 13:30:00,24.26,24.34,24.26,24.32,377323.7621939996,9.2103,9.2407,9.2103,9.2331,377323.7622
2006-09-28 14:00:00,24.32,24.38,24.3,24.32,435670.9000552181,9.2331,9.2558,9.2255,9.2331,435670.9001
2006-09-28 14:30:00,24.32,24.36,24.31,24.32,177802.31916068468,9.2331,9.2482,9.2293,9.2331,177802.3192
2006-09-28 15:00:00,24.32,24.32,24.26,24.28,302779.31161420944,9.2331,9.2331,9.2103,9.2179,302779.3116
2006-09-28 15:30:00,24.29,24.41,24.28,24.41,532118.5348794404,9.2217,9.2672,9.2179,9.2672,532118.5349
2006-09-29 09:30:00,24.55,24.65,24.42,24.64,576477.0844837106,9.3204,9.3583,9.271,9.3545,576477.0845
2006-09-29 10:00:00,24.64,24.66,24.48,24.49,312902.6320633168,9.3545,9.3621,9.2938,9.2976,312902.6321
2006-09-29 10:30:00,24.51,24.53,24.41,24.51,298914.0438063685,9.3052,9.3128,9.2672,9.3052,298914.0438
2006-09-29 11:00:00,24.5,24.6,24.5,24.6,183324.13031474323,9.3014,9.3394,9.3014,9.3394,183324.1303
2006-09-29 11:30:00,24.6,24.67,24.58,24.67,190686.54518682123,9.3394,9.3659,9.3318,9.3659,190686.5452
2006-09-29 12:00:00,24.67,24.67,24.62,24.64,183324.13031474323,9.3659,9.3659,9.347,9.3545,183324.1303
2006-09-29 12:30:00,24.64,24.65,24.62,24.64,88901.15958034234,9.3545,9.3583,9.347,9.3545,88901.1596
2006-09-29 13:00:00,24.64,24.68,24.63,24.64,102337.56672188477,9.3545,9.3697,9.3508,9.3545,102337.5667
2006-09-29 13:30:00,24.65,24.67,24.62,24.65,162341.24792932082,9.3583,9.3659,9.347,9.3583,162341.2479
2006-09-29 14:00:00,24.65,24.67,24.63,24.63,112276.82679919012,9.3583,9.3659,9.3508,9.3508,112276.8268
2006-09-29 14:30:00,24.64,24.67,24.63,24.64,140069.94294128474,9.3545,9.3659,9.3508,9.3545,140069.9429
2006-09-29 15:00:00,24.63,24.68,24.62,24.68,161236.8856985091,9.3508,9.3697,9.347,9.3697,161236.8857
2006-09-29 15:30:00,24.68,24.7,24.67,24.69,441744.8923246825,9.3697,9.3773,9.3659,9.3735,441744.8923
2006-10-02 09:30:00,24.34,24.77,24.34,24.63,300754.647524388,9.2407,9.4039,9.2407,9.3508,300754.6475
2006-10-02 10:00:00,24.61,24.61,24.45,24.57,230443.58549604268,9.3432,9.3432,9.2824,9.328,230443.5855
2006-10-02 10:30:00,24.59,24.69,24.57,24.68,319896.9261917909,9.3356,9.3735,9.328,9.3697,319896.9262
2006-10-02 11:00:00,24.68,24.68,24.62,24.62,228971.1025216271,9.3697,9.3697,9.347,9.347,228971.1025
2006-10-02 11:30:00,24.62,24.68,24.62,24.62,224001.4724829744,9.347,9.3697,9.347,9.347,224001.4725
2006-10-02 12:00:00,24.62,24.64,24.56,24.63,257684.52052273144,9.347,9.3545,9.3242,9.3508,257684.5205
2006-10-02 12:30:00,24.63,24.63,24.58,24.58,152954.1689674213,9.3508,9.3508,9.3318,9.3318,152954.169
2006-10-02 13:00:00,24.58,24.62,24.58,24.6,114301.4908890116,9.3318,9.347,9.3318,9.3394,114301.4909
2006-10-02 13:30:00,24.6,24.6,24.52,24.56,229339.22326523092,9.3394,9.3394,9.309,9.3242,229339.2233
2006-10-02 14:00:00,24.54,24.63,24.52,24.62,230075.4647524388,9.3166,9.3508,9.309,9.347,230075.4648
2006-10-02 14:30:00,24.61,24.63,24.56,24.58,207436.0390207988,9.3432,9.3508,9.3242,9.3318,207436.039
2006-10-02 15:00:00,24.57,24.62,24.57,24.62,252346.76974047488,9.328,9.347,9.328,9.347,252346.7697
2006-10-02 15:30:00,24.61,24.61,24.54,24.56,194551.81299466224,9.3432,9.3432,9.3166,9.3242,194551.813
2006-10-03 09:30:00,24.49,24.62,24.39,24.56,267623.7806000368,9.2976,9.347,9.2596,9.3242,267623.7806
2006-10-03 10:00:00,24.56,24.56,24.45,24.52,200257.68452052271,9.3242,9.3242,9.2824,9.309,200257.6845
2006-10-03 10:30:00,24.52,24.55,24.5,24.52,260813.5468433646,9.309,9.3204,9.3014,9.309,260813.5468
2006-10-03 11:00:00,24.52,24.54,24.49,24.54,266519.4183692251,9.309,9.3166,9.2976,9.3166,266519.4184
2006-10-03 11:30:00,24.53,24.56,24.49,24.49,189582.18295600955,9.3128,9.3242,9.2976,9.2976,189582.183
2006-10-03 12:00:00,24.49,24.67,24.49,24.64,117430.51720964476,9.2976,9.3659,9.2976,9.3545,117430.5172
2006-10-03 12:30:00,24.65,24.71,24.64,24.71,158660.0404932818,9.3583,9.3811,9.3545,9.3811,158660.0405
2006-10-03 13:00:00,24.7,24.71,24.63,24.63,147800.47855696667,9.3773,9.3811,9.3508,9.3508,147800.4786
2006-10-03 13:30:00,24.63,24.65,24.62,24.64,126633.53579974233,9.3508,9.3583,9.347,9.3545,126633.5358
2006-10-03 14:00:00,24.64,24.67,24.6,24.6,200073.6241487208,9.3545,9.3659,9.3394,9.3394,200073.6241
2006-10-03 14:30:00,24.6,24.63,24.54,24.56,238174.12111172464,9.3394,9.3508,9.3166,9.3242,238174.1211
2006-10-03 15:00:00,24.56,24.6,24.53,24.54,327811.5221792748,9.3242,9.3394,9.3128,9.3166,327811.5222
2006-10-03 15:30:00,24.54,24.6,24.53,24.58,252346.76974047488,9.3166,9.3394,9.3128,9.3318,252346.7697
2006-10-04 09:30:00,24.51,24.55,24.23,24.38,515000.920301859,9.3052,9.3204,9.1989,9.2558,515000.9203
2006-10-04 10:00:00,24.38,24.42,24.33,24.34,392600.7730535616,9.2558,9.271,9.2369,9.2407,392600.7731
2006-10-04 10:30:00,24.34,24.35,24.26,24.32,455181.2994662249,9.2407,9.2444,9.2103,9.2331,455181.2995
2006-10-04 11:00:00,24.33,24.34,24.29,24.3,349530.646051905,9.2369,9.2407,9.2217,9.2255,349530.6461
2006-10-04 11:30:00,24.3,24.34,24.29,24.34,338671.0841155899,9.2255,9.2407,9.2217,9.2407,338671.0841
2006-10-04 12:00:00,24.33,24.5,24.33,24.43,420025.76845205226,9.2369,9.3014,9.2369,9.2748,420025.7685
2006-10-04 12:30:00,24.44,24.44,24.36,24.42,173568.93060923982,9.2786,9.2786,9.2482,9.271,173568.9306
2006-10-04 13:00:00,24.42,24.42,24.29,24.33,228787.0421498252,9.271,9.271,9.2217,9.2369,228787.0421
2006-10-04 13:30:00,24.34,24.42,24.34,24.37,158660.0404932818,9.2407,9.271,9.2407,9.252,158660.0405
2006-10-04 14:00:00,24.37,24.41,24.35,24.38,192711.2092766428,9.252,9.2672,9.2444,9.2558,192711.2093
2006-10-04 14:30:00,24.38,24.42,24.36,24.38,287686.3611264495,9.2558,9.271,9.2482,9.2558,287686.3611
2006-10-04 15:00:00,24.37,24.42,24.36,24.38,426283.8210933186,9.252,9.271,9.2482,9.2558,426283.8211
2006-10-04 15:30:00,24.38,24.46,24.37,24.44,447450.76385054295,9.2558,9.2862,9.252,9.2786,447450.7639
2006-10-05 09:30:00,24.35,24.48,24.34,24.44,216639.0576108964,9.2444,9.2938,9.2407,9.2786,216639.0576
2006-10-05 10:00:00,24.44,24.45,24.36,24.42,236885.69850911092,9.2786,9.2824,9.2482,9.271,236885.6985
2006-10-05 10:30:00,24.42,24.52,24.4,24.5,219215.90281612368,9.271,9.309,9.2634,9.3014,219215.9028
2006-10-05 11:00:00,24.49,24.55,24.46,24.54,201546.1071231364,9.2976,9.3204,9.2862,9.3166,201546.1071
2006-10-05 11:30:00,24.54,24.61,24.54,24.55,150561.38413399595,9.3166,9.3432,9.3166,9.3204,150561.3841
2006-10-05 12:00:00,24.56,24.6,24.5,24.52,171360.2061476164,9.3242,9.3394,9.3014,9.309,171360.2061
2006-10-05 12:30:00,24.52,24.53,24.41,24.44,257316.3997791276,9.309,9.3128,9.2672,9.2786,257316.3998
2006-10-05 13:00:00,24.44,24.5,24.41,24.43,307380.8209092582,9.2786,9.3014,9.2672,9.2748,307380.8209
2006-10-05 13:30:00,24.43,24.44,24.4,24.4,189214.06221240567,9.2748,9.2786,9.2634,9.2634,189214.0622
2006-10-05 14:00:00,24.41,24.42,24.35,24.39,364807.65691146697,9.2672,9.271,9.2444,9.2596,364807.6569
2006-10-05 14:30:00,24.38,24.4,24.32,24.33,337198.60114117427,9.2558,9.2634,9.2331,9.2369,337198.6011
2006-10-05 15:00:00,24.34,24.34,24.31,24.34,286213.87815203384,9.2407,9.2407,9.2293,9.2407,286213.8782
2006-10-05 15:30:00,24.34,24.38,24.33,24.33,544634.6401619731,9.2407,9.2558,9.2369,9.2369,544634.6402
2006-10-06 09:30:00,24.31,24.6,24.29,24.47,517209.6447634824,9.2293,9.3394,9.2217,9.29,517209.6448
2006-10-06 10:00:00,24.47,24.7,24.41,24.65,351739.3705135284,9.29,9.3773,9.2672,9.3583,351739.3705
2006-10-06 10:30:00,24.65,24.81,24.63,24.79,634087.9808577213,9.3583,9.4191,9.3508,9.4115,634087.9809
2006-10-06 11:00:00,24.78,24.86,24.74,24.85,224369.59322657832,9.4077,9.4381,9.3925,9.4343,224369.5932
2006-10-06 11:30:00,24.85,24.92,24.84,24.92,253635.1923430885,9.4343,9.4608,9.4305,9.4608,253635.1923
2006-10-06 12:00:00,24.92,24.99,24.91,24.98,229339.22326523092,9.4608,9.4874,9.4571,9.4836,229339.2233
2006-10-06 12:30:00,24.98,24.99,24.94,24.95,279587.7047671636,9.4836,9.4874,9.4684,9.4722,279587.7048
2006-10-06 13:00:00,24.95,25.04,24.94,25.04,348058.1630774894,9.4722,9.5064,9.4684,9.5064,348058.1631
2006-10-06 13:30:00,25.03,25.13,25.01,25.1,246456.83784281244,9.5026,9.5406,9.495,9.5292,246456.8378
2006-10-06 14:00:00,25.1,25.1,25.0,25.0,214246.272777471,9.5292,9.5292,9.4912,9.4912,214246.2728
2006-10-06 14:30:00,25.0,25.02,24.96,24.96,240566.90594515,9.4912,9.4988,9.476,9.476,240566.9059
2006-10-06 15:00:00,24.96,25.0,24.95,24.96,244432.17375299096,9.476,9.4912,9.4722,9.476,244432.1738
2006-10-06 15:30:00,24.96,24.97,24.92,24.93,612368.8569850911,9.476,9.4798,9.4608,9.4646,612368.857
2006-10-09 09:30:00,24.87,24.9,24.73,24.81,169335.54205779496,9.4419,9.4533,9.3887,9.4191,169335.5421
2006-10-09 10:00:00,24.81,24.83,24.69,24.7,198048.9600588993,9.4191,9.4267,9.3735,9.3773,198048.9601
2006-10-09 10:30:00,24.7,24.74,24.67,24.7,182035.7077121296,9.3773,9.3925,9.3659,9.3773,182035.7077
2006-10-09 11:00:00,24.71,24.75,24.69,24.74,122584.2076200994,9.3811,9.3963,9.3735,9.3925,122584.2076
2006-10-09 11:30:00,24.74,24.8,24.71,24.8,177066.0776734769,9.3925,9.4153,9.3811,9.4153,177066.0777
2006-10-09 12:00:00,24.8,24.82,24.7,24.71,92950.48775998528,9.4153,9.4229,9.3773,9.3811,92950.4878
2006-10-09 12:30:00,24.71,24.73,24.67,24.67,124056.690594515,9.3811,9.3887,9.3659,9.3659,124056.6906
2006-10-09 13:00:00,24.67,24.74,24.66,24.71,152954.1689674213,9.3659,9.3925,9.3621,9.3811,152954.169
2006-10-09 13:30:00,24.72,24.73,24.71,24.73,126449.47542794036,9.3849,9.3887,9.3811,9.3887,126449.4754
2006-10-09 14:00:00,24.73,24.82,24.73,24.82,115773.9738634272,9.3887,9.4229,9.3887,9.4229,115773.9739
2006-10-09 14:30:00,24.82,24.82,24.78,24.82,115589.91349162524,9.4229,9.4229,9.4077,9.4229,115589.9135
2006-10-09 15:00:00,24.81,24.81,24.77,24.8,159396.28198048958,9.4191,9.4191,9.4039,9.4153,159396.282
2006-10-09 15:30:00,24.8,24.83,24.71,24.77,321001.2884226026,9.4153,9.4267,9.3811,9.4039,321001.2884
2006-10-10 09:30:00,24.74,24.74,24.49,24.49,194919.9337382661,9.3925,9.3925,9.2976,9.2976,194919.9337
2006-10-10 10:00:00,24.49,24.61,24.49,24.58,214430.3331492729,9.2976,9.3432,9.2976,9.3318,214430.3331
2006-10-10 10:30:00,24.59,24.64,24.56,24.58,159764.4027240935,9.3356,9.3545,9.3242,9.3318,159764.4027
2006-10-10 11:00:00,24.58,24.65,24.57,24.58,145959.87483894717,9.3318,9.3583,9.328,9.3318,145959.8748
2006-10-10 11:30:00,24.58,24.61,24.57,24.61,101417.26486287502,9.3318,9.3432,9.328,9.3432,101417.2649
2006-10-10 12:00:00,24.61,24.61,24.56,24.58,171544.26651941836,9.3432,9.3432,9.3242,9.3318,171544.2665
2006-10-10 12:30:00,24.58,24.58,24.54,24.55,150193.26339039204,9.3318,9.3318,9.3166,9.3204,150193.2634
2006-10-10 13:00:00,24.56,24.56,24.51,24.52,136020.6147616418,9.3242,9.3242,9.3052,9.309,136020.6148
2006-10-10 13:30:00,24.52,24.53,24.5,24.51,98104.1781704399,9.309,9.3128,9.3014,9.3052,98104.1782
2006-10-10 14:00:00,24.52,24.55,24.52,24.55,164918.09313454814,9.309,9.3204,9.309,9.3204,164918.0931
2006-10-10 14:30:00,24.55,24.58,24.54,24.57,261181.6675869685,9.3204,9.3318,9.3166,9.328,261181.6676
2006-10-10 15:00:00,24.58,24.64,24.58,24.63,200625.80526412663,9.3318,9.3545,9.3318,9.3508,200625.8053
2006-10-10 15:30:00,24.64,24.67,24.56,24.62,328547.7636664826,9.3545,9.3659,9.3242,9.347,328547.7637
2006-10-11 09:30:00,24.5,24.7,24.49,24.67,237806.0003681208,9.3014,9.3773,9.2976,9.3659,237806.0004
2006-10-11 10:00:00,24.66,24.69,24.65,24.65,119823.30204307011,9.3621,9.3735,9.3583,9.3583,119823.302
2006-10-11 10:30:00,24.65,24.67,24.62,24.67,180195.10399411005,9.3583,9.3659,9.347,9.3659,180195.104
2006-10-11 11:00:00,24.67,24.68,24.63,24.63,117062.39646604084,9.3659,9.3697,9.3508,9.3508,117062.3965
2006-10-11 11:30:00,24.62,24.75,24.62,24.75,207804.15976440272,9.347,9.3963,9.347,9.3963,207804.1598
2006-10-11 12:00:00,24.75,24.81,24.75,24.79,166758.69685256763,9.3963,9.4191,9.3963,9.4115,166758.6969
2006-10-11 12:30:00,24.8,24.92,24.79,24.89,264862.8750230075,9.4153,9.4608,9.4115,9.4495,264862.875
2006-10-11 13:00:00,24.88,24.9,24.87,24.9,106202.83452972576,9.4457,9.4533,9.4419,9.4533,106202.8345
2006-10-11 13:30:00,24.9,24.92,24.87,24.88,137677.15810785937,9.4533,9.4608,9.4419,9.4457,137677.1581
2006-10-11 14:00:00,24.88,24.88,24.78,24.82,151849.8067366096,9.4457,9.4457,9.4077,9.4229,151849.8067
2006-10-11 14:30:00,24.81,24.83,24.73,24.79,150193.26339039204,9.4191,9.4267,9.3887,9.4115,150193.2634
2006-10-11 15:00:00,24.79,24.84,24.74,24.79,115037.7323762194,9.4115,9.4305,9.3925,9.4115,115037.7324
2006-10-11 15:30:00,24.79,24.91,24.78,24.79,190318.42444321737,9.4115,9.4571,9.4077,9.4115,190318.4244
2006-10-12 09:30:00,24.85,24.85,24.73,24.82,198233.0204307013,9.4343,9.4343,9.3887,9.4229,198233.0204
2006-10-12 10:00:00,24.81,24.86,24.8,24.8,97367.9366832321,9.4191,9.4381,9.4153,9.4153,97367.9367
2006-10-12 10:30:00,24.8,24.83,24.76,24.76,103625.98932449844,9.4153,9.4267,9.4001,9.4001,103625.9893
2006-10-12 11:00:00,24.76,24.8,24.73,24.79,99576.6611448555,9.4001,9.4153,9.3887,9.4115,99576.6611
2006-10-12 11:30:00,24.78,24.81,24.76,24.79,91109.88404196576,9.4077,9.4191,9.4001,9.4115,91109.884
2006-10-12 12:00:00,24.79,24.85,24.79,24.83,119271.12092766426,9.4115,9.4343,9.4115,9.4267,119271.1209
2006-10-12 12:30:00,24.85,24.87,24.83,24.85,623044.3585496042,9.4343,9.4419,9.4267,9.4343,623044.3585
2006-10-12 13:00:00,24.86,24.88,24.85,24.86,145039.57297993742,9.4381,9.4457,9.4343,9.4381,145039.573
2006-10-12 13:30:00,24.86,24.87,24.83,24.86,96631.69519602427,9.4381,9.4419,9.4267,9.4381,96631.6952
2006-10-12 14:00:00,24.87,24.96,24.86,24.96,357629.3024111909,9.4419,9.476,9.4381,9.476,357629.3024
2006-10-12 14:30:00,24.96,25.05,24.95,25.01,346769.7404748757,9.476,9.5102,9.4722,9.495,346769.7405
2006-10-12 15:00:00,25.01,25.1,25.01,25.05,230075.4647524388,9.495,9.5292,9.495,9.5102,230075.4648
2006-10-12 15:30:00,25.05,25.07,25.0,25.02,308485.18314006994,9.5102,9.5178,9.4912,9.4988,308485.1831
2006-10-13 09:30:00,24.88,24.9,24.73,24.82,446530.4619915332,9.4457,9.4533,9.3887,9.4229,446530.462
2006-10-13 10:00:00,24.82,24.86,24.77,24.8,341247.92932081723,9.4229,9.4381,9.4039,9.4153,341247.9293
2006-10-13 10:30:00,24.8,24.89,24.77,24.88,218111.540585312,9.4153,9.4495,9.4039,9.4457,218111.5406
2006-10-13 11:00:00,24.89,24.91,24.83,24.91,241303.1474323578,9.4495,9.4571,9.4267,9.4571,241303.1474
2006-10-13 11:30:00,24.9,24.95,24.89,24.92,116326.15497883304,9.4533,9.4722,9.4495,9.4608,116326.155
2006-10-13 12:00:00,24.92,24.95,24.89,24.95,132891.58844100864,9.4608,9.4722,9.4495,9.4722,132891.5884
2006-10-13 12:30:00,24.95,25.04,24.95,25.04,127185.71691514816,9.4722,9.5064,9.4722,9.5064,127185.7169
2006-10-13 13:00:00,25.04,25.07,25.03,25.07,179826.98325050616,9.5064,9.5178,9.5026,9.5178,179826.9833
2006-10-13 13:30:00,25.06,25.1,25.06,25.06,159212.22160868763,9.514,9.5292,9.514,9.514,159212.2216
2006-10-13 14:00:00,25.06,25.11,25.05,25.07,140438.06368488865,9.514,9.533,9.5102,9.5178,140438.0637
2006-10-13 14:30:00,25.08,25.11,24.98,25.0,125897.2943125345,9.5216,9.533,9.4836,9.4912,125897.2943
2006-10-13 15:00:00,25.0,25.04,24.98,25.0,220688.3857905393,9.4912,9.5064,9.4836,9.4912,220688.3858
2006-10-13 15:30:00,25.0,25.0,24.94,24.99,206331.6767899871,9.4912,9.4912,9.4684,9.4874,206331.6768
2006-10-16 09:30:00,24.99,24.99,24.75,24.8,197680.8393152954,9.4874,9.4874,9.3963,9.4153,197680.8393
2006-10-16 10:00:00,24.8,24.98,24.8,24.98,145223.63335173935,9.4153,9.4836,9.4153,9.4836,145223.6334
2006-10-16 10:30:00,24.98,25.05,24.97,24.98,276090.55770292657,9.4836,9.5102,9.4798,9.4836,276090.5577
2006-10-16 11:00:00,24.97,24.98,24.87,24.88,103441.92895269649,9.4798,9.4836,9.4419,9.4457,103441.929
2006-10-16 11:30:00,24.88,24.88,24.79,24.83,163629.67053193448,9.4457,9.4457,9.4115,9.4267,163629.6705
2006-10-16 12:00:00,24.83,24.93,24.83,24.9,183692.25105834712,9.4267,9.4646,9.4267,9.4533,183692.2511
2006-10-16 12:30:00,24.9,24.91,24.88,24.9,125161.0528253267,9.4533,9.4571,9.4457,9.4533,125161.0528
2006-10-16 13:00:00,24.91,24.99,24.9,24.96,113749.30977360574,9.4571,9.4874,9.4533,9.476,113749.3098
2006-10-16 13:30:00,24.96,24.98,24.93,24.95,72887.90723357261,9.476,9.4836,9.4646,9.4722,72887.9072
2006-10-16 14:00:00,24.94,24.98,24.91,24.98,225842.0762009939,9.4684,9.4836,9.4571,9.4836,225842.0762
2006-10-16 14:30:00,24.98,25.02,24.98,24.99,227498.61954721148,9.4836,9.4988,9.4836,9.4874,227498.6195
2006-10-16 15:00:00,24.99,24.99,24.89,24.92,135468.43364623596,9.4874,9.4874,9.4495,9.4608,135468.4336
2006-10-16 15:30:00,24.92,24.95,24.9,24.92,155899.13491625251,9.4608,9.4722,9.4533,9.4608,155899.1349
2006-10-17 09:30:00,24.67,24.99,24.18,24.95,388183.3241303147,9.3659,9.4874,9.1799,9.4722,388183.3241
2006-10-17 10:00:00,24.94,24.95,24.86,24.89,139517.76182587887,9.4684,9.4722,9.4381,9.4495,139517.7618
2006-10-17 10:30:00,24.89,24.92,24.86,24.92,111172.46456837842,9.4495,9.4608,9.4381,9.4608,111172.4646
2006-10-17 11:00:00,24.92,24.92,24.78,24.79,207804.15976440272,9.4608,9.4608,9.4077,9.4115,207804.1598
2006-10-17 11:30:00,24.78,24.78,24.71,24.73,78409.71838763113,9.4077,9.4077,9.3811,9.3887,78409.7184
2006-10-17 12:00:00,24.72,24.87,24.72,24.87,121295.78501748572,9.3849,9.4419,9.3849,9.4419,121295.785
2006-10-17 12:30:00,24.86,24.94,24.86,24.93,97551.99705503404,9.4381,9.4684,9.4381,9.4646,97551.9971
2006-10-17 13:00:00,24.93,24.94,24.9,24.91,150377.323762194,9.4646,9.4684,9.4533,9.4571,150377.3238
2006-10-17 13:30:00,24.92,24.92,24.87,24.88,120375.48315847597,9.4608,9.4608,9.4419,9.4457,120375.4832
2006-10-17 14:00:00,24.89,24.91,24.86,24.87,149088.90115958033,9.4495,9.4571,9.4381,9.4419,149088.9012
2006-10-17 14:30:00,24.87,24.92,24.86,24.9,231363.8873550525,9.4419,9.4608,9.4381,9.4533,231363.8874
2006-10-17 15:00:00,24.9,24.98,24.89,24.93,301859.0097551997,9.4533,9.4836,9.4495,9.4646,301859.0098
2006-10-17 15:30:00,24.93,25.01,24.92,25.0,413215.5346953801,9.4646,9.495,9.4608,9.4912,413215.5347
2006-10-18 09:30:00,25.06,25.17,25.0,25.15,365912.0191422786,9.514,9.5558,9.4912,9.5482,365912.0191
2006-10-18 10:00:00,25.14,25.24,25.13,25.24,329836.1862690963,9.5444,9.5823,9.5406,9.5823,329836.1863
2006-10-18 10:30:00,25.23,25.25,25.19,25.23,704583.1032578686,9.5785,9.5861,9.5634,9.5785,704583.1033
2006-10-18 11:00:00,25.24,25.35,25.22,25.33,458862.5069022639,9.5823,9.6241,9.5747,9.6165,458862.5069
2006-10-18 11:30:00,25.33,25.34,25.26,25.3,467513.3443769556,9.6165,9.6203,9.5899,9.6051,467513.3444
2006-10-18 12:00:00,25.3,25.33,25.29,25.32,445794.2205043254,9.6051,9.6165,9.6013,9.6127,445794.2205
2006-10-18 12:30:00,25.32,25.39,25.3,25.33,424075.0966316952,9.6127,9.6393,9.6051,9.6165,424075.0966
2006-10-18 13:00:00,25.34,25.36,25.28,25.29,415240.19878520153,9.6203,9.6279,9.5975,9.6013,415240.1988
2006-10-18 13:30:00,25.29,25.37,25.28,25.36,535247.5612000736,9.6013,9.6317,9.5975,9.6279,535247.5612
2006-10-18 14:00:00,25.36,25.42,25.35,25.4,355788.6986931713,9.6279,9.6507,9.6241,9.6431,355788.6987
2006-10-18 14:30:00,25.4,25.53,25.37,25.45,686177.0660776735,9.6431,9.6924,9.6317,9.6621,686177.0661
2006-10-18 15:00:00,25.45,25.45,25.37,25.38,880544.8187005337,9.6621,9.6621,9.6317,9.6355,880544.8187
2006-10-18 15:30:00,25.38,25.53,25.37,25.46,1112829.007914596,9.6355,9.6924,9.6317,9.6659,1112829.0079
2006-10-19 09:30:00,25.37,25.37,24.13,24.37,2315663.5376403457,9.6317,9.6317,9.1609,9.252,2315663.5376
2006-10-19 10:00:00,24.37,24.86,23.98,24.79,2925455.5494202096,9.252,9.4381,9.104,9.4115,2925455.5494
2006-10-19 10:30:00,24.79,24.8,24.55,24.62,869501.1963924167,9.4115,9.4153,9.3204,9.347,869501.1964
2006-10-19 11:00:00,24.61,24.67,24.48,24.65,799374.1947358734,9.3432,9.3659,9.2938,9.3583,799374.1947
2006-10-19 11:30:00,24.65,24.76,24.56,24.69,512976.2562120375,9.3583,9.4001,9.3242,9.3735,512976.2562
2006-10-19 12:00:00,24.69,24.8,24.67,24.71,500276.0905577029,9.3735,9.4153,9.3659,9.3811,500276.0906
2006-10-19 12:30:00,24.7,24.71,24.54,24.54,194183.69225105832,9.3773,9.3811,9.3166,9.3166,194183.6923
2006-10-19 13:00:00,24.54,24.65,24.53,24.6,289158.84410086507,9.3166,9.3583,9.3128,9.3394,289158.8441
2006-10-19 13:30:00,24.59,24.71,24.59,24.63,270016.5654334621,9.3356,9.3811,9.3356,9.3508,270016.5654
2006-10-19 14:00:00,24.63,24.63,24.54,24.56,285661.697036628,9.3508,9.3508,9.3166,9.3242,285661.697
2006-10-19 14:30:00,24.56,24.58,24.45,24.51,502852.9357629302,9.3242,9.3318,9.2824,9.3052,502852.9358
2006-10-19 15:00:00,24.52,24.57,24.49,24.5,523283.6370329468,9.309,9.328,9.2976,9.3014,523283.637
2006-10-19 15:30:00,24.49,24.5,24.41,24.42,1264126.6335357996,9.2976,9.3014,9.2672,9.271,1264126.6335
2006-10-20 09:30:00,24.48,24.51,23.91,23.96,1222897.110252163,9.2938,9.3052,9.0774,9.0964,1222897.1103
2006-10-20 10:00:00,23.96,24.17,23.94,24.14,637953.2486655622,9.0964,9.1761,9.0888,9.1647,637953.2487
2006-10-20 10:30:00,24.14,24.26,24.12,24.25,329468.0655254924,9.1647,9.2103,9.1571,9.2065,329468.0655
2006-10-20 11:00:00,24.25,24.34,24.24,24.32,310141.7264862875,9.2065,9.2407,9.2027,9.2331,310141.7265
2006-10-20 11:30:00,24.32,24.46,24.32,24.45,495858.64163445606,9.2331,9.2862,9.2331,9.2824,495858.6416
2006-10-20 12:00:00,24.45,24.52,24.34,24.52,403828.4557334806,9.2824,9.309,9.2407,9.309,403828.4557
2006-10-20 12:30:00,24.51,24.66,24.5,24.65,449107.3071967605,9.3052,9.3621,9.3014,9.3583,449107.3072
2006-10-20 13:00:00,24.65,24.77,24.65,24.73,645315.6635376404,9.3583,9.4039,9.3583,9.3887,645315.6635
2006-10-20 13:30:00,24.72,24.85,24.72,24.82,364255.4757960611,9.3849,9.4343,9.3849,9.4229,364255.4758
2006-10-20 14:00:00,24.82,25.08,24.82,24.99,625253.0830112277,9.4229,9.5216,9.4229,9.4874,625253.083
2006-10-20 14:30:00,24.99,25.04,24.94,24.94,474875.7592490336,9.4874,9.5064,9.4684,9.4684,474875.7592
2006-10-20 15:00:00,24.94,25.0,24.9,24.99,526412.6633535799,9.4684,9.4912,9.4533,9.4874,526412.6634
2006-10-20 15:30:00,24.99,25.0,24.98,24.98,657831.768820173,9.4874,9.4912,9.4836,9.4836,657831.7688
2006-10-23 09:30:00,24.94,25.13,24.87,25.08,482606.2948647156,9.4684,9.5406,9.4419,9.5216,482606.2949
2006-10-23 10:00:00,25.09,25.19,25.08,25.14,294128.47413951776,9.5254,9.5634,9.5216,9.5444,294128.4741
2006-10-23 10:30:00,25.14,25.29,25.14,25.27,411190.8706055586,9.5444,9.6013,9.5444,9.5937,411190.8706
2006-10-23 11:00:00,25.27,25.47,25.26,25.46,645683.7842812443,9.5937,9.6697,9.5899,9.6659,645683.7843
2006-10-23 11:30:00,25.46,25.54,25.45,25.51,513160.3165838395,9.6659,9.6962,9.6621,9.6848,513160.3166
2006-10-23 12:00:00,25.51,25.8,25.51,25.59,1169151.481685993,9.6848,9.7949,9.6848,9.7152,1169151.4817
2006-10-23 12:30:00,25.58,25.61,25.52,25.54,425547.5796061108,9.7114,9.7228,9.6886,9.6962,425547.5796
2006-10-23 13:00:00,25.54,25.55,25.51,25.51,229339.22326523092,9.6962,9.7,9.6848,9.6848,229339.2233
2006-10-23 13:30:00,25.51,25.55,25.51,25.54,324866.5562304436,9.6848,9.7,9.6848,9.6962,324866.5562
2006-10-23 14:00:00,25.54,25.58,25.54,25.54,429780.9681575557,9.6962,9.7114,9.6962,9.6962,429780.9682
2006-10-23 14:30:00,25.55,25.61,25.54,25.59,298177.80231916066,9.7,9.7228,9.6962,9.7152,298177.8023
2006-10-23 15:00:00,25.59,25.71,25.56,25.71,493097.7360574268,9.7152,9.7608,9.7038,9.7608,493097.7361
2006-10-23 15:30:00,25.71,25.73,25.58,25.63,799558.2551076753,9.7608,9.7684,9.7114,9.7304,799558.2551
2006-10-24 09:30:00,25.5,25.56,25.4,25.4,453524.7561200073,9.681,9.7038,9.6431,9.6431,453524.7561
2006-10-24 10:00:00,25.4,25.42,25.22,25.26,418369.2251058347,9.6431,9.6507,9.5747,9.5899,418369.2251
2006-10-24 10:30:00,25.26,25.26,25.11,25.17,431069.3907601693,9.5899,9.5899,9.533,9.5558,431069.3908
2006-10-24 11:00:00,25.17,25.27,25.15,25.26,446714.5223633351,9.5558,9.5937,9.5482,9.5899,446714.5224
2006-10-24 11:30:00,25.25,25.29,25.16,25.18,344008.83489784645,9.5861,9.6013,9.552,9.5596,344008.8349
2006-10-24 12:00:00,25.19,25.25,25.18,25.19,217191.23872630225,9.5634,9.5861,9.5596,9.5634,217191.2387
2006-10-24 12:30:00,25.18,25.19,25.11,25.12,247193.07933002023,9.5596,9.5634,9.533,9.5368,247193.0793
2006-10-24 13:00:00,25.12,25.17,25.12,25.15,157923.799006074,9.5368,9.5558,9.5368,9.5482,157923.799
2006-10-24 13:30:00,25.15,25.18,25.14,25.15,194919.9337382661,9.5482,9.5596,9.5444,9.5482,194919.9337
2006-10-24 14:00:00,25.15,25.2,25.14,25.17,237437.8796245168,9.5482,9.5672,9.5444,9.5558,237437.8796
2006-10-24 14:30:00,25.17,25.27,25.17,25.26,277747.1010491441,9.5558,9.5937,9.5558,9.5899,277747.101
2006-10-24 15:00:00,25.26,25.27,25.24,25.25,298729.98343456653,9.5899,9.5937,9.5823,9.5861,298729.9834
2006-10-24 15:30:00,25.25,25.27,25.23,25.26,480949.75151849806,9.5861,9.5937,9.5785,9.5899,480949.7515
2006-10-25 09:30:00,25.37,25.37,25.15,25.22,311982.330204307,9.6317,9.6317,9.5482,9.5747,311982.3302
2006-10-25 10:00:00,25.22,25.25,25.18,25.19,220504.3254187373,9.5747,9.5861,9.5596,9.5634,220504.3254
2006-10-25 10:30:00,25.19,25.2,25.04,25.07,182956.0095711393,9.5634,9.5672,9.5064,9.5178,182956.0096
2006-10-25 11:00:00,25.08,25.12,25.07,25.11,201546.1071231364,9.5216,9.5368,9.5178,9.533,201546.1071
2006-10-25 11:30:00,25.11,25.12,25.08,25.11,121479.84538928769,9.533,9.5368,9.5216,9.533,121479.8454
2006-10-25 12:00:00,25.11,25.11,25.04,25.04,117430.51720964476,9.533,9.533,9.5064,9.5064,117430.5172
2006-10-25 12:30:00,25.05,25.05,25.04,25.04,93502.66887539111,9.5102,9.5102,9.5064,9.5064,93502.6689
2006-10-25 13:00:00,25.05,25.05,25.04,25.04,122584.2076200994,9.5102,9.5102,9.5064,9.5064,122584.2076
2006-10-25 13:30:00,25.05,25.05,25.03,25.04,170071.78354500275,9.5102,9.5102,9.5026,9.5064,170071.7835
2006-10-25 14:00:00,25.04,25.13,25.04,25.07,638689.4901527701,9.5064,9.5406,9.5064,9.5178,638689.4902
2006-10-25 14:30:00,25.07,25.11,25.02,25.05,427204.1229523284,9.5178,9.533,9.4988,9.5102,427204.123
2006-10-25 15:00:00,25.04,25.09,25.0,25.09,429228.7870421498,9.5064,9.5254,9.4912,9.5254,429228.787
2006-10-25 15:30:00,25.09,25.11,25.06,25.11,674949.3833977544,9.5254,9.533,9.514,9.533,674949.3834
2006-10-26 09:30:00,25.09,25.24,25.06,25.16,275538.3765875207,9.5254,9.5823,9.514,9.552,275538.3766
2006-10-26 10:00:00,25.14,25.15,25.0,25.01,287870.42149825144,9.5444,9.5482,9.4912,9.495,287870.4215
2006-10-26 10:30:00,25.0,25.15,25.0,25.13,211485.3672004417,9.4912,9.5482,9.4912,9.5406,211485.3672
2006-10-26 11:00:00,25.14,25.14,25.11,25.12,147432.3578133628,9.5444,9.5444,9.533,9.5368,147432.3578
2006-10-26 11:30:00,25.12,25.15,25.11,25.14,106202.83452972576,9.5368,9.5482,9.533,9.5444,106202.8345
2006-10-26 12:00:00,25.13,25.14,25.1,25.11,138781.52033867108,9.5406,9.5444,9.5292,9.533,138781.5203
2006-10-26 12:30:00,25.11,25.12,25.1,25.11,113933.3701454077,9.533,9.5368,9.5292,9.533,113933.3701
2006-10-26 13:00:00,25.12,25.15,25.11,25.15,168231.17982698325,9.5368,9.5482,9.533,9.5482,168231.1798
2006-10-26 13:30:00,25.14,25.28,25.14,25.27,368488.864347506,9.5444,9.5975,9.5444,9.5937,368488.8643
2006-10-26 14:00:00,25.28,25.34,25.26,25.33,181483.5265967237,9.5975,9.6203,9.5899,9.6165,181483.5266
2006-10-26 14:30:00,25.34,25.39,25.33,25.38,204307.01270016565,9.6203,9.6393,9.6165,9.6355,204307.0127
2006-10-26 15:00:00,25.39,25.39,25.28,25.37,247929.32081722803,9.6393,9.6393,9.5975,9.6317,247929.3208
2006-10-26 15:30:00,25.37,25.39,25.31,25.33,761089.6374010675,9.6317,9.6393,9.6089,9.6165,761089.6374
2006-10-27 09:30:00,25.27,25.27,25.05,25.17,286766.0592674397,9.5937,9.5937,9.5102,9.5558,286766.0593
2006-10-27 10:00:00,25.18,25.21,25.09,25.13,211301.3068286398,9.5596,9.5709,9.5254,9.5406,211301.3068
2006-10-27 10:30:00,25.13,25.26,25.12,25.25,172280.50800662616,9.5406,9.5899,9.5368,9.5861,172280.508
2006-10-27 11:00:00,25.24,25.27,25.22,25.24,358733.6646420025,9.5823,9.5937,9.5747,9.5823,358733.6646
2006-10-27 11:30:00,25.24,25.26,25.2,25.21,157003.49714706422,9.5823,9.5899,9.5672,9.5709,157003.4971
2006-10-27 12:00:00,25.21,25.24,25.2,25.22,147432.3578133628,9.5709,9.5823,9.5672,9.5747,147432.3578
2006-10-27 12:30:00,25.23,25.26,25.21,25.26,279219.5840235597,9.5785,9.5899,9.5709,9.5899,279219.584
2006-10-27 13:00:00,25.26,25.29,25.23,25.23,217007.17835450027,9.5899,9.6013,9.5785,9.5785,217007.1784
2006-10-27 13:30:00,25.23,25.23,25.17,25.23,162341.24792932082,9.5785,9.5785,9.5558,9.5785,162341.2479
2006-10-27 14:00:00,25.23,25.24,25.13,25.13,189950.30369961343,9.5785,9.5823,9.5406,9.5406,189950.3037
2006-10-27 14:30:00,25.14,25.17,25.08,25.17,336462.3596539665,9.5444,9.5558,9.5216,9.5558,336462.3597
2006-10-27 15:00:00,25.17,25.22,25.17,25.19,230811.7062396466,9.5558,9.5747,9.5558,9.5634,230811.7062
2006-10-27 15:30:00,25.19,25.21,25.13,25.21,270200.6258052641,9.5634,9.5709,9.5406,9.5709,270200.6258
2006-10-30 09:30:00,25.24,25.24,25.05,25.14,421498.2514264679,9.5823,9.5823,9.5102,9.5444,421498.2514
2006-10-30 10:00:00,25.13,25.17,25.02,25.08,313454.81317872263,9.5406,9.5558,9.4988,9.5216,313454.8132
2006-10-30 10:30:00,25.08,25.23,25.08,25.13,181299.4662249217,9.5216,9.5785,9.5216,9.5406,181299.4662
2006-10-30 11:00:00,25.13,25.22,25.13,25.17,304251.794588625,9.5406,9.5747,9.5406,9.5558,304251.7946
2006-10-30 11:30:00,25.17,25.3,25.16,25.28,140806.18442849253,9.5558,9.6051,9.552,9.5975,140806.1844
2006-10-30 12:00:00,25.27,25.28,25.17,25.18,171728.32689122032,9.5937,9.5975,9.5558,9.5596,171728.3269
2006-10-30 12:30:00,25.18,25.18,25.1,25.1,178538.5606478925,9.5596,9.5596,9.5292,9.5292,178538.5606
2006-10-30 13:00:00,25.1,25.13,25.08,25.12,111908.70605558624,9.5292,9.5406,9.5216,9.5368,111908.7061
2006-10-30 13:30:00,25.12,25.14,25.11,25.13,120559.54353027792,9.5368,9.5444,9.533,9.5406,120559.5435
2006-10-30 14:00:00,25.13,25.2,25.12,25.18,234308.8533038837,9.5406,9.5672,9.5368,9.5596,234308.8533
2006-10-30 14:30:00,25.18,25.18,25.14,25.16,164549.97239094423,9.5596,9.5596,9.5444,9.552,164549.9724
2006-10-30 15:00:00,25.15,25.16,25.12,25.13,174673.29284005152,9.5482,9.552,9.5368,9.5406,174673.2928
2006-10-30 15:30:00,25.13,25.15,25.12,25.14,323762.19399963185,9.5406,9.5482,9.5368,9.5444,323762.194
2006-10-31 09:30:00,25.23,25.26,25.01,25.01,306644.5794220504,9.5785,9.5899,9.495,9.495,306644.5794
2006-10-31 10:00:00,25.03,25.15,24.9,24.96,482054.1137493097,9.5026,9.5482,9.4533,9.476,482054.1137
2006-10-31 10:30:00,24.96,25.01,24.94,25.01,260077.3053561568,9.476,9.495,9.4684,9.495,260077.3054
2006-10-31 11:00:00,25.01,25.07,25.0,25.05,225473.95545739,9.495,9.5178,9.4912,9.5102,225473.9555
2006-10-31 11:30:00,25.05,25.11,25.04,25.05,199521.4430333149,9.5102,9.533,9.5064,9.5102,199521.443
2006-10-31 12:00:00,25.06,25.1,25.01,25.05,174673.29284005152,9.514,9.5292,9.495,9.5102,174673.2928
2006-10-31 12:30:00,25.05,25.05,24.99,25.01,160132.5234676974,9.5102,9.5102,9.4874,9.495,160132.5235
2006-10-31 13:00:00,25.01,25.04,24.99,25.01,120375.48315847597,9.495,9.5064,9.4874,9.495,120375.4832
2006-10-31 13:30:00,25.01,25.06,25.01,25.03,147248.29744156083,9.495,9.514,9.495,9.5026,147248.2974
2006-10-31 14:00:00,25.02,25.05,25.01,25.02,170623.96466040862,9.4988,9.5102,9.495,9.4988,170623.9647
2006-10-31 14:30:00,25.02,25.04,24.9,24.9,376955.6414503957,9.4988,9.5064,9.4533,9.4533,376955.6415
2006-10-31 15:00:00,24.89,24.96,24.89,24.96,216270.93686729245,9.4495,9.476,9.4495,9.476,216270.9369
2006-10-31 15:30:00,24.96,25.05,24.89,24.97,741027.0568746548,9.476,9.5102,9.4495,9.4798,741027.0569
2006-11-01 09:30:00,25.05,25.18,25.05,25.06,490704.9512240015,9.5102,9.5596,9.5102,9.514,490704.9512
2006-11-01 10:00:00,25.06,25.08,24.82,24.83,1280139.8858825697,9.514,9.5216,9.4229,9.4267,1280139.8859
2006-11-01 10:30:00,24.84,24.94,24.81,24.94,297073.440088349,9.4305,9.4684,9.4191,9.4684,297073.4401
2006-11-01 11:00:00,24.94,25.04,24.94,25.02,209644.76348242225,9.4684,9.5064,9.4684,9.4988,209644.7635
2006-11-01 11:30:00,25.02,25.04,25.01,25.01,167863.05908337934,9.4988,9.5064,9.495,9.495,167863.0591
2006-11-01 12:00:00,25.01,25.05,25.0,25.0,251610.52825326705,9.495,9.5102,9.4912,9.4912,251610.5283
2006-11-01 12:30:00,25.0,25.02,24.96,24.96,193999.6318792564,9.4912,9.4988,9.476,9.476,193999.6319
2006-11-01 13:00:00,24.96,24.99,24.93,24.99,1403092.2142462728,9.476,9.4874,9.4646,9.4874,1403092.2142
2006-11-01 13:30:00,24.99,24.99,24.96,24.96,85772.13325970918,9.4874,9.4874,9.476,9.476,85772.1333
2006-11-01 14:00:00,24.96,24.96,24.91,24.94,196944.5978280876,9.476,9.476,9.4571,9.4684,196944.5978
2006-11-01 14:30:00,24.94,24.97,24.92,24.93,240935.0266887539,9.4684,9.4798,9.4608,9.4646,240935.0267
2006-11-01 15:00:00,24.92,24.94,24.8,24.8,339039.2048591938,9.4608,9.4684,9.4153,9.4153,339039.2049
2006-11-01 15:30:00,24.8,24.83,24.77,24.83,613841.3399595066,9.4153,9.4267,9.4039,9.4267,613841.34
2006-11-02 09:30:00,24.69,24.79,24.62,24.77,318056.3224737714,9.3735,9.4115,9.347,9.4039,318056.3225
2006-11-02 10:00:00,24.76,24.95,24.75,24.93,271673.1087796797,9.4001,9.4722,9.3963,9.4646,271673.1088
2006-11-02 10:30:00,24.93,25.1,24.88,25.09,519786.4899687097,9.4646,9.5292,9.4457,9.5254,519786.49
2006-11-02 11:00:00,25.1,25.11,24.95,24.99,475980.1214798454,9.5292,9.533,9.4722,9.4874,475980.1215
2006-11-02 11:30:00,24.99,25.02,24.87,24.88,245168.4152401988,9.4874,9.4988,9.4419,9.4457,245168.4152
2006-11-02 12:00:00,24.87,25.05,24.83,24.97,443217.3752990981,9.4419,9.5102,9.4267,9.4798,443217.3753
2006-11-02 12:30:00,24.97,24.98,24.89,24.97,166758.69685256763,9.4798,9.4836,9.4495,9.4798,166758.6969
2006-11-02 13:00:00,24.97,25.04,24.95,25.04,144487.39186453156,9.4798,9.5064,9.4722,9.5064,144487.3919
2006-11-02 13:30:00,25.03,25.04,24.99,25.04,223081.17062396463,9.5026,9.5064,9.4874,9.5064,223081.1706
2006-11-02 14:00:00,25.03,25.04,24.92,24.92,231916.0684704583,9.5026,9.5064,9.4608,9.4608,231916.0685
2006-11-02 14:30:00,24.93,24.93,24.81,24.84,449843.5486839683,9.4646,9.4646,9.4191,9.4305,449843.5487
2006-11-02 15:00:00,24.84,24.97,24.84,24.97,391128.2900791459,9.4305,9.4798,9.4305,9.4798,391128.2901
2006-11-02 15:30:00,24.97,25.01,24.93,24.95,374194.7358733664,9.4798,9.495,9.4646,9.4722,374194.7359
2006-11-03 09:30:00,24.97,25.13,24.95,25.0,270568.746548868,9.4798,9.5406,9.4722,9.4912,270568.7465
2006-11-03 10:00:00,25.0,25.04,24.87,24.93,241487.20780415976,9.4912,9.5064,9.4419,9.4646,241487.2078
2006-11-03 10:30:00,24.92,24.94,24.85,24.87,167126.81759617155,9.4608,9.4684,9.4343,9.4419,167126.8176
2006-11-03 11:00:00,24.87,24.94,24.86,24.94,118166.75869685256,9.4419,9.4684,9.4381,9.4684,118166.7587
2006-11-03 11:30:00,24.94,24.98,24.88,24.95,119087.06055586232,9.4684,9.4836,9.4457,9.4722,119087.0606
2006-11-03 12:00:00,24.94,24.96,24.88,24.88,101233.20449107306,9.4684,9.476,9.4457,9.4457,101233.2045
2006-11-03 12:30:00,24.88,24.92,24.85,24.89,109699.98159396282,9.4457,9.4608,9.4343,9.4495,109699.9816
2006-11-03 13:00:00,24.88,24.95,24.85,24.92,207067.9182771949,9.4457,9.4722,9.4343,9.4608,207067.9183
2006-11-03 13:30:00,24.92,24.94,24.86,24.94,82827.16731087797,9.4608,9.4684,9.4381,9.4684,82827.1673
2006-11-03 14:00:00,24.94,24.97,24.84,24.94,246088.71709920853,9.4684,9.4798,9.4305,9.4684,246088.7171
2006-11-03 14:30:00,24.94,24.95,24.88,24.88,196392.41671268176,9.4684,9.4722,9.4457,9.4457,196392.4167
2006-11-03 15:00:00,24.88,24.91,24.81,24.87,212037.5483158476,9.4457,9.4571,9.4191,9.4419,212037.5483
2006-11-03 15:30:00,24.87,24.94,24.82,24.86,449843.5486839683,9.4419,9.4684,9.4229,9.4381,449843.5487
2006-11-06 09:30:00,25.05,25.23,25.05,25.19,510215.35063500825,9.5102,9.5785,9.5102,9.5634,510215.3506
2006-11-06 10:00:00,25.19,25.23,25.19,25.2,231363.8873550525,9.5634,9.5785,9.5634,9.5672,231363.8874
2006-11-06 10:30:00,25.21,25.23,25.19,25.22,330572.42775630404,9.5709,9.5785,9.5634,9.5747,330572.4278
2006-11-06 11:00:00,25.22,25.24,25.2,25.24,287686.3611264495,9.5747,9.5823,9.5672,9.5823,287686.3611
2006-11-06 11:30:00,25.24,25.34,25.24,25.33,271489.0484078778,9.5823,9.6203,9.5823,9.6165,271489.0484
2006-11-06 12:00:00,25.33,25.35,25.26,25.26,152033.86710841156,9.6165,9.6241,9.5899,9.5899,152033.8671
2006-11-06 12:30:00,25.27,25.35,25.26,25.31,183692.25105834712,9.5937,9.6241,9.5899,9.6089,183692.2511
2006-11-06 13:00:00,25.31,25.4,25.29,25.3,247193.07933002023,9.6089,9.6431,9.6013,9.6051,247193.0793
2006-11-06 13:30:00,25.3,25.49,25.29,25.48,351003.1290263206,9.6051,9.6772,9.6013,9.6735,351003.129
2006-11-06 14:00:00,25.49,25.51,25.39,25.39,240935.0266887539,9.6772,9.6848,9.6393,9.6393,240935.0267
2006-11-06 14:30:00,25.39,25.46,25.39,25.46,341431.9896926192,9.6393,9.6659,9.6393,9.6659,341431.9897
2006-11-06 15:00:00,25.46,25.51,25.43,25.44,287318.2403828456,9.6659,9.6848,9.6545,9.6583,287318.2404
2006-11-06 15:30:00,25.43,25.44,25.38,25.42,551812.9946622492,9.6545,9.6583,9.6355,9.6507,551812.9947
2006-11-07 09:30:00,25.37,25.53,25.37,25.5,676421.86637217,9.6317,9.6924,9.6317,9.681,676421.8664
2006-11-07 10:00:00,25.5,25.54,25.45,25.51,181299.4662249217,9.681,9.6962,9.6621,9.6848,181299.4662
2006-11-07 10:30:00,25.52,25.52,25.43,25.44,135836.55438983985,9.6886,9.6886,9.6545,9.6583,135836.5544
2006-11-07 11:00:00,25.44,25.48,25.36,25.38,341431.9896926192,9.6583,9.6735,9.6279,9.6355,341431.9897
2006-11-07 11:30:00,25.39,25.45,25.3,25.32,120375.48315847597,9.6393,9.6621,9.6051,9.6127,120375.4832
2006-11-07 12:00:00,25.33,25.45,25.32,25.4,138229.3392232652,9.6165,9.6621,9.6127,9.6431,138229.3392
2006-11-07 12:30:00,25.4,25.44,25.38,25.4,385974.5996686913,9.6431,9.6583,9.6355,9.6431,385974.5997
2006-11-07 13:00:00,25.39,25.4,25.38,25.38,165286.21387815202,9.6393,9.6431,9.6355,9.6355,165286.2139
2006-11-07 13:30:00,25.38,25.39,25.34,25.36,90005.52181115406,9.6355,9.6393,9.6203,9.6279,90005.5218
2006-11-07 14:00:00,25.36,25.36,25.27,25.29,191974.9677894349,9.6279,9.6279,9.5937,9.6013,191974.9678
2006-11-07 14:30:00,25.28,25.29,25.26,25.29,254187.3734584944,9.5975,9.6013,9.5899,9.6013,254187.3735
2006-11-07 15:00:00,25.29,25.34,25.27,25.27,293576.2930241119,9.6013,9.6203,9.5937,9.5937,293576.293
2006-11-07 15:30:00,25.27,25.31,25.25,25.27,342168.2311798269,9.5937,9.6089,9.5861,9.5937,342168.2312
2006-11-08 09:30:00,25.28,25.28,24.97,24.97,361678.6305908338,9.5975,9.5975,9.4798,9.4798,361678.6306
2006-11-08 10:00:00,24.97,25.01,24.88,24.93,316399.7791275538,9.4798,9.495,9.4457,9.4646,316399.7791
2006-11-08 10:30:00,24.93,24.99,24.9,24.94,232652.3099576661,9.4646,9.4874,9.4533,9.4684,232652.31
2006-11-08 11:00:00,24.94,25.06,24.94,25.06,145591.75409534326,9.4684,9.514,9.4684,9.514,145591.7541
2006-11-08 11:30:00,25.06,25.13,25.06,25.12,267255.6598564329,9.514,9.5406,9.514,9.5368,267255.6599
2006-11-08 12:00:00,25.13,25.13,25.05,25.05,181299.4662249217,9.5406,9.5406,9.5102,9.5102,181299.4662
2006-11-08 12:30:00,25.05,25.06,24.99,24.99,198048.9600588993,9.5102,9.514,9.4874,9.4874,198048.9601
2006-11-08 13:00:00,24.99,25.01,24.89,24.93,234124.7929320817,9.4874,9.495,9.4495,9.4646,234124.7929
2006-11-08 13:30:00,24.93,24.96,24.88,24.95,227130.4988036076,9.4646,9.476,9.4457,9.4722,227130.4988
2006-11-08 14:00:00,24.95,24.98,24.92,24.94,394993.5578869869,9.4722,9.4836,9.4608,9.4684,394993.5579
2006-11-08 14:30:00,24.94,24.99,24.94,24.98,217927.48021351,9.4684,9.4874,9.4684,9.4836,217927.4802
2006-11-08 15:00:00,24.99,25.02,24.97,24.99,200441.74489232467,9.4874,9.4988,9.4798,9.4874,200441.7449
2006-11-08 15:30:00,24.99,24.99,24.88,24.91,550340.5116878336,9.4874,9.4874,9.4457,9.4571,550340.5117
2006-11-09 09:30:00,24.96,25.06,24.89,24.93,241487.20780415976,9.476,9.514,9.4495,9.4646,241487.2078
2006-11-09 10:00:00,24.92,24.93,24.75,24.76,356893.06092398305,9.4608,9.4646,9.3963,9.4001,356893.0609
2006-11-09 10:30:00,24.77,24.78,24.71,24.77,252346.76974047488,9.4039,9.4077,9.3811,9.4039,252346.7697
2006-11-09 11:00:00,24.77,24.79,24.74,24.78,240750.966316952,9.4039,9.4115,9.3925,9.4077,240750.9663
2006-11-09 11:30:00,24.78,24.82,24.69,24.69,298361.8626909626,9.4077,9.4229,9.3735,9.3735,298361.8627
2006-11-09 12:00:00,24.69,24.76,24.54,24.61,408982.1461439352,9.3735,9.4001,9.3166,9.3432,408982.1461
2006-11-09 12:30:00,24.61,24.64,24.55,24.58,228971.1025216271,9.3432,9.3545,9.3204,9.3318,228971.1025
2006-11-09 13:00:00,24.58,24.58,24.52,24.53,282716.7310877968,9.3318,9.3318,9.309,9.3128,282716.7311
2006-11-09 13:30:00,24.53,24.57,24.52,24.55,255843.91680471195,9.3128,9.328,9.309,9.3204,255843.9168
2006-11-09 14:00:00,24.55,24.59,24.54,24.57,420209.8288238542,9.3204,9.3356,9.3166,9.328,420209.8288
2006-11-09 14:30:00,24.57,24.59,24.54,24.56,279587.7047671636,9.328,9.3356,9.3166,9.3242,279587.7048
2006-11-09 15:00:00,24.56,24.57,24.53,24.56,302227.1304988036,9.3242,9.328,9.3128,9.3242,302227.1305
2006-11-09 15:30:00,24.56,24.57,24.52,24.56,483342.5363519234,9.3242,9.328,9.309,9.3242,483342.5364
2006-11-10 09:30:00,24.56,24.68,24.39,24.68,236885.69850911092,9.3242,9.3697,9.2596,9.3697,236885.6985
2006-11-10 10:00:00,24.69,24.71,24.62,24.62,207251.97864899685,9.3735,9.3811,9.347,9.347,207251.9786
2006-11-10 10:30:00,24.61,24.63,24.56,24.57,313638.8735505245,9.3432,9.3508,9.3242,9.328,313638.8736
2006-11-10 11:00:00,24.57,24.59,24.55,24.55,224001.4724829744,9.328,9.3356,9.3204,9.3204,224001.4725
2006-11-10 11:30:00,24.55,24.59,24.51,24.52,136572.79587704767,9.3204,9.3356,9.3052,9.309,136572.7959
2006-11-10 12:00:00,24.52,24.56,24.52,24.53,91293.9444137677,9.309,9.3242,9.309,9.3128,91293.9444
2006-11-10 12:30:00,24.53,24.56,24.5,24.52,149272.9615313823,9.3128,9.3242,9.3014,9.309,149272.9615
2006-11-10 13:00:00,24.52,24.53,24.49,24.5,76937.23541321553,9.309,9.3128,9.2976,9.3014,76937.2354
2006-11-10 13:30:00,24.49,24.52,24.44,24.51,313454.81317872263,9.2976,9.309,9.2786,9.3052,313454.8132
2006-11-10 14:00:00,24.51,24.6,24.51,24.58,187189.39812258416,9.3052,9.3394,9.3052,9.3318,187189.3981
2006-11-10 14:30:00,24.58,24.59,24.52,24.53,231916.0684704583,9.3318,9.3356,9.309,9.3128,231916.0685
2006-11-10 15:00:00,24.53,24.54,24.5,24.51,261365.72795877047,9.3128,9.3166,9.3014,9.3052,261365.728
2006-11-10 15:30:00,24.51,24.56,24.46,24.51,453524.7561200073,9.3052,9.3242,9.2862,9.3052,453524.7561
2006-11-13 09:30:00,24.45,24.57,24.36,24.56,296889.37971654703,9.2824,9.328,9.2482,9.3242,296889.3797
2006-11-13 10:00:00,24.56,24.61,24.49,24.57,275906.4973311246,9.3242,9.3432,9.2976,9.328,275906.4973
2006-11-13 10:30:00,24.57,24.64,24.57,24.64,215718.7557518866,9.328,9.3545,9.328,9.3545,215718.7558
2006-11-13 11:00:00,24.63,24.68,24.55,24.56,149641.0822749862,9.3508,9.3697,9.3204,9.3242,149641.0823
2006-11-13 11:30:00,24.57,24.57,24.52,24.56,80986.56359285845,9.328,9.328,9.309,9.3242,80986.5636
2006-11-13 12:00:00,24.56,24.61,24.54,24.61,90925.8236701638,9.3242,9.3432,9.3166,9.3432,90925.8237
2006-11-13 12:30:00,24.6,24.61,24.56,24.58,201362.0467513344,9.3394,9.3432,9.3242,9.3318,201362.0468
2006-11-13 13:00:00,24.58,24.6,24.57,24.58,170623.96466040862,9.3318,9.3394,9.328,9.3318,170623.9647
2006-11-13 13:30:00,24.57,24.61,24.54,24.57,457205.9635560464,9.328,9.3432,9.3166,9.328,457205.9636
2006-11-13 14:00:00,24.58,24.59,24.52,24.55,117062.39646604084,9.3318,9.3356,9.309,9.3204,117062.3965
2006-11-13 14:30:00,24.55,24.56,24.42,24.44,364071.4154242592,9.3204,9.3242,9.271,9.2786,364071.4154
2006-11-13 15:00:00,24.44,24.45,24.42,24.45,191238.72630222712,9.2786,9.2824,9.271,9.2824,191238.7263
2006-11-13 15:30:00,24.45,24.5,24.43,24.46,265599.11651021533,9.2824,9.3014,9.2748,9.2862,265599.1165
2006-11-14 09:30:00,24.45,24.63,24.43,24.57,222160.86876495488,9.2824,9.3508,9.2748,9.328,222160.8688
2006-11-14 10:00:00,24.57,24.61,24.41,24.43,284925.4555494202,9.328,9.3432,9.2672,9.2748,284925.4555
2006-11-14 10:30:00,24.44,24.48,24.39,24.48,190870.6055586232,9.2786,9.2938,9.2596,9.2938,190870.6056
2006-11-14 11:00:00,24.48,24.5,24.39,24.41,190134.36407141545,9.2938,9.3014,9.2596,9.2672,190134.3641
2006-11-14 11:30:00,24.41,24.46,24.38,24.39,206515.73716178903,9.2672,9.2862,9.2558,9.2596,206515.7372
2006-11-14 12:00:00,24.39,24.44,24.38,24.4,166022.45536535984,9.2596,9.2786,9.2558,9.2634,166022.4554
2006-11-14 12:30:00,24.39,24.46,24.39,24.45,325418.7373458494,9.2596,9.2862,9.2596,9.2824,325418.7373
2006-11-14 13:00:00,24.45,24.5,24.44,24.5,128474.13951776184,9.2824,9.3014,9.2786,9.3014,128474.1395
2006-11-14 13:30:00,24.5,24.52,24.49,24.51,119639.24167126816,9.3014,9.309,9.2976,9.3052,119639.2417
2006-11-14 14:00:00,24.51,24.58,24.51,24.54,189950.30369961343,9.3052,9.3318,9.3052,9.3166,189950.3037
2006-11-14 14:30:00,24.55,24.55,24.5,24.54,556966.6850727039,9.3204,9.3204,9.3014,9.3166,556966.6851
2006-11-14 15:00:00,24.54,24.63,24.53,24.6,293944.4137677158,9.3166,9.3508,9.3128,9.3394,293944.4138
2006-11-14 15:30:00,24.61,24.7,24.6,24.64,426283.8210933186,9.3432,9.3773,9.3394,9.3545,426283.8211
2006-11-15 09:30:00,24.64,24.72,24.52,24.68,304619.91533222893,9.3545,9.3849,9.309,9.3697,304619.9153
2006-11-15 10:00:00,24.68,24.72,24.65,24.71,252530.8301122768,9.3697,9.3849,9.3583,9.3811,252530.8301
2006-11-15 10:30:00,24.7,24.72,24.65,24.69,166022.45536535984,9.3773,9.3849,9.3583,9.3735,166022.4554
2006-11-15 11:00:00,24.69,24.71,24.64,24.68,233388.5514448739,9.3735,9.3811,9.3545,9.3697,233388.5514
2006-11-15 11:30:00,24.68,24.7,24.68,24.69,84299.65028529357,9.3697,9.3773,9.3697,9.3735,84299.6503
2006-11-15 12:00:00,24.69,24.71,24.63,24.63,101417.26486287502,9.3735,9.3811,9.3508,9.3508,101417.2649
2006-11-15 12:30:00,24.63,24.71,24.62,24.71,247009.01895821828,9.3508,9.3811,9.347,9.3811,247009.019
2006-11-15 13:00:00,24.71,24.72,24.7,24.71,104362.23081170623,9.3811,9.3849,9.3773,9.3811,104362.2308
2006-11-15 13:30:00,24.72,24.75,24.71,24.73,133443.7695564145,9.3849,9.3963,9.3811,9.3887,133443.7696
2006-11-15 14:00:00,24.74,24.79,24.68,24.7,133075.6488128106,9.3925,9.4115,9.3697,9.3773,133075.6488
2006-11-15 14:30:00,24.7,24.75,24.69,24.75,174673.29284005152,9.3773,9.3963,9.3735,9.3963,174673.2928
2006-11-15 15:00:00,24.75,24.75,24.67,24.67,157739.73863427204,9.3963,9.3963,9.3659,9.3659,157739.7386
2006-11-15 15:30:00,24.67,24.69,24.62,24.66,298177.80231916066,9.3659,9.3735,9.347,9.3621,298177.8023
2006-11-16 09:30:00,24.7,24.72,24.59,24.64,270200.6258052641,9.3773,9.3849,9.3356,9.3545,270200.6258
2006-11-16 10:00:00,24.64,24.74,24.64,24.74,164181.8516473403,9.3545,9.3925,9.3545,9.3925,164181.8516
2006-11-16 10:30:00,24.73,24.83,24.72,24.79,293760.35339591384,9.3887,9.4267,9.3849,9.4115,293760.3534
2006-11-16 11:00:00,24.8,24.95,24.8,24.95,227682.67991901343,9.4153,9.4722,9.4153,9.4722,227682.6799
2006-11-16 11:30:00,24.95,25.08,24.94,25.04,946070.3110620284,9.4722,9.5216,9.4684,9.5064,946070.3111
2006-11-16 12:00:00,25.04,25.08,25.01,25.03,284925.4555494202,9.5064,9.5216,9.495,9.5026,284925.4555
2006-11-16 12:30:00,25.04,25.05,24.87,24.94,244616.2341247929,9.5064,9.5102,9.4419,9.4684,244616.2341
2006-11-16 13:00:00,24.94,25.11,24.93,25.08,325970.91846125526,9.4684,9.533,9.4646,9.5216,325970.9185
2006-11-16 13:30:00,25.08,25.16,25.05,25.06,174305.1720964476,9.5216,9.552,9.5102,9.514,174305.1721
2006-11-16 14:00:00,25.06,25.06,24.98,25.01,130682.86397938523,9.514,9.514,9.4836,9.495,130682.864
2006-11-16 14:30:00,25.01,25.02,25.0,25.0,158107.85937787592,9.495,9.4988,9.4912,9.4912,158107.8594
2006-11-16 15:00:00,25.01,25.17,25.01,25.1,308853.30388367386,9.495,9.5558,9.495,9.5292,308853.3039
2006-11-16 15:30:00,25.09,25.16,25.06,25.06,411006.8102337567,9.5254,9.552,9.514,9.514,411006.8102
2006-11-17 09:30:00,25.01,25.17,25.0,25.07,749861.9547211485,9.495,9.5558,9.4912,9.5178,749861.9547
2006-11-17 10:00:00,25.05,25.05,24.99,25.0,174673.29284005152,9.5102,9.5102,9.4874,9.4912,174673.2928
2006-11-17 10:30:00,24.99,25.07,24.99,25.02,101417.26486287502,9.4874,9.5178,9.4874,9.4988,101417.2649
2006-11-17 11:00:00,25.02,25.03,24.99,24.99,109331.8608503589,9.4988,9.5026,9.4874,9.4874,109331.8609
2006-11-17 11:30:00,24.99,24.99,24.94,24.95,83747.46916988771,9.4874,9.4874,9.4684,9.4722,83747.4692
2006-11-17 12:00:00,24.94,24.94,24.9,24.92,79514.08061844285,9.4684,9.4684,9.4533,9.4608,79514.0806
2006-11-17 12:30:00,24.91,24.96,24.9,24.94,112276.82679919012,9.4571,9.476,9.4533,9.4684,112276.8268
2006-11-17 13:00:00,24.94,24.96,24.87,24.96,144303.3314927296,9.4684,9.476,9.4419,9.476,144303.3315
2006-11-17 13:30:00,24.97,25.07,24.96,25.06,148536.7200441745,9.4798,9.5178,9.476,9.514,148536.72
2006-11-17 14:00:00,25.06,25.08,25.02,25.07,146880.17669795692,9.514,9.5216,9.4988,9.5178,146880.1767
2006-11-17 14:30:00,25.07,25.12,25.07,25.07,157371.61789066813,9.5178,9.5368,9.5178,9.5178,157371.6179
2006-11-17 15:00:00,25.07,25.1,25.02,25.03,101233.20449107306,9.5178,9.5292,9.4988,9.5026,101233.2045
2006-11-17 15:30:00,25.02,25.07,25.02,25.05,212957.85017485733,9.4988,9.5178,9.4988,9.5102,212957.8502
2006-11-20 09:30:00,24.93,25.07,24.75,24.88,339223.2652309957,9.4646,9.5178,9.3963,9.4457,339223.2652
2006-11-20 10:00:00,24.88,24.92,24.88,24.88,281796.429228787,9.4457,9.4608,9.4457,9.4457,281796.4292
2006-11-20 10:30:00,24.88,24.89,24.83,24.88,139701.82219768083,9.4457,9.4495,9.4267,9.4457,139701.8222
2006-11-20 11:00:00,24.88,24.89,24.81,24.88,187005.33775078223,9.4457,9.4495,9.4191,9.4457,187005.3378
2006-11-20 11:30:00,24.88,24.88,24.76,24.76,171360.2061476164,9.4457,9.4457,9.4001,9.4001,171360.2061
2006-11-20 12:00:00,24.76,24.76,24.7,24.7,157371.61789066813,9.4001,9.4001,9.3773,9.3773,157371.6179
2006-11-20 12:30:00,24.71,24.75,24.68,24.74,176697.95692987298,9.3811,9.3963,9.3697,9.3925,176697.9569
2006-11-20 13:00:00,24.75,24.75,24.71,24.73,210381.00496963004,9.3963,9.3963,9.3811,9.3887,210381.005
2006-11-20 13:30:00,24.73,24.79,24.73,24.77,117798.63795324866,9.3887,9.4115,9.3887,9.4039,117798.638
2006-11-20 14:00:00,24.78,24.8,24.67,24.68,228418.92140622123,9.4077,9.4153,9.3659,9.3697,228418.9214
2006-11-20 14:30:00,24.68,24.68,24.63,24.67,226394.25731639977,9.3697,9.3697,9.3508,9.3659,226394.2573
2006-11-20 15:00:00,24.67,24.78,24.63,24.71,324866.5562304436,9.3659,9.4077,9.3508,9.3811,324866.5562
2006-11-20 15:30:00,24.71,24.79,24.71,24.74,411190.8706055586,9.3811,9.4115,9.3811,9.3925,411190.8706
2006-11-21 09:30:00,24.62,24.74,24.61,24.65,491441.1927112093,9.347,9.3925,9.3432,9.3583,491441.1927
2006-11-21 10:00:00,24.65,24.68,24.63,24.64,339959.50671820354,9.3583,9.3697,9.3508,9.3545,339959.5067
2006-11-21 10:30:00,24.63,24.68,24.57,24.6,318056.3224737714,9.3508,9.3697,9.328,9.3394,318056.3225
2006-11-21 11:00:00,24.61,24.61,24.57,24.57,337198.60114117427,9.3432,9.3432,9.328,9.328,337198.6011
2006-11-21 11:30:00,24.57,24.57,24.49,24.5,328363.7032946806,9.328,9.328,9.2976,9.3014,328363.7033
2006-11-21 12:00:00,24.5,24.58,24.5,24.56,173384.87023743786,9.3014,9.3318,9.3014,9.3242,173384.8702
2006-11-21 12:30:00,24.56,24.56,24.46,24.46,866004.0493281796,9.3242,9.3242,9.2862,9.2862,866004.0493
2006-11-21 13:00:00,24.46,24.48,24.45,24.46,594146.880176698,9.2862,9.2938,9.2824,9.2862,594146.8802
2006-11-21 13:30:00,24.46,24.48,24.44,24.45,547763.6664826063,9.2862,9.2938,9.2786,9.2824,547763.6665
2006-11-21 14:00:00,24.44,24.45,24.42,24.45,295048.7759985275,9.2786,9.2824,9.271,9.2824,295048.776
2006-11-21 14:30:00,24.44,24.45,24.43,24.45,242775.63040677345,9.2786,9.2824,9.2748,9.2824,242775.6304
2006-11-21 15:00:00,24.44,24.48,24.43,24.43,620835.6340879808,9.2786,9.2938,9.2748,9.2748,620835.6341
2006-11-21 15:30:00,24.43,24.45,24.34,24.4,994110.0681023377,9.2748,9.2824,9.2407,9.2634,994110.0681
2006-11-22 09:30:00,24.44,24.45,24.23,24.25,571691.5148168599,9.2786,9.2824,9.1989,9.2065,571691.5148
2006-11-22 10:00:00,24.25,24.26,24.06,24.08,609423.8910362598,9.2065,9.2103,9.1344,9.1419,609423.891
2006-11-22 10:30:00,24.08,24.24,24.07,24.19,347690.0423338855,9.1419,9.2027,9.1381,9.1837,347690.0423
2006-11-22 11:00:00,24.2,24.31,24.2,24.22,368120.74360390205,9.1875,9.2293,9.1875,9.1951,368120.7436
2006-11-22 11:30:00,24.23,24.29,24.23,24.24,621755.9359469906,9.1989,9.2217,9.1989,9.2027,621755.9359
2006-11-22 12:00:00,24.24,24.25,24.15,24.18,277747.1010491441,9.2027,9.2065,9.1685,9.1799,277747.101
2006-11-22 12:30:00,24.18,24.18,24.08,24.11,306828.63979385234,9.1799,9.1799,9.1419,9.1533,306828.6398
2006-11-22 13:00:00,24.1,24.11,24.02,24.02,365543.89839867473,9.1495,9.1533,9.1192,9.1192,365543.8984
2006-11-22 13:30:00,24.02,24.04,23.98,23.99,253083.01122768267,9.1192,9.1268,9.104,9.1078,253083.0112
2006-11-22 14:00:00,23.99,24.02,23.95,23.95,457390.0239278483,9.1078,9.1192,9.0926,9.0926,457390.0239
2006-11-22 14:30:00,23.94,24.0,23.91,23.99,480397.5704030922,9.0888,9.1116,9.0774,9.1078,480397.5704
2006-11-22 15:00:00,23.99,24.09,23.98,24.05,516657.4636480765,9.1078,9.1457,9.104,9.1306,516657.4636
2006-11-22 15:30:00,24.05,24.15,24.0,24.11,840419.6576477084,9.1306,9.1685,9.1116,9.1533,840419.6576
2006-11-24 09:30:00,24.07,24.19,24.01,24.13,156083.19528805447,9.1381,9.1837,9.1154,9.1609,156083.1953
2006-11-24 10:00:00,24.12,24.17,24.1,24.16,101785.38560647891,9.1571,9.1761,9.1495,9.1723,101785.3856
2006-11-24 10:30:00,24.16,24.22,24.15,24.18,66445.79422050432,9.1723,9.1951,9.1685,9.1799,66445.7942
2006-11-24 11:00:00,24.19,24.21,24.18,24.18,74544.45057979017,9.1837,9.1913,9.1799,9.1799,74544.4506
2006-11-24 11:30:00,24.18,24.19,24.14,24.17,80434.3824774526,9.1799,9.1837,9.1647,9.1761,80434.3825
2006-11-24 12:00:00,24.17,24.2,24.14,24.18,128842.26026136572,9.1761,9.1875,9.1647,9.1799,128842.2603
2006-11-24 12:30:00,24.17,24.18,24.13,24.13,201362.0467513344,9.1761,9.1799,9.1609,9.1609,201362.0468
2006-11-24 13:00:00,24.13,24.13,24.12,24.12,77305.35615681943,9.1609,9.1609,9.1571,9.1571,77305.3562
2006-11-24 13:30:00,24.12,24.12,24.12,24.12,0.0,9.1571,9.1571,9.1571,9.1571,0.0
2006-11-24 14:00:00,24.38,24.38,24.38,24.38,184.06037180195105,9.2558,9.2558,9.2558,9.2558,184.0604
2006-11-24 14:30:00,24.38,24.38,24.38,24.38,0.0,9.2558,9.2558,9.2558,9.2558,0.0
2006-11-24 15:00:00,24.38,24.38,24.38,24.38,0.0,9.2558,9.2558,9.2558,9.2558,0.0
2006-11-24 15:30:00,24.38,24.38,24.38,24.38,0.0,9.2558,9.2558,9.2558,9.2558,0.0
2006-11-27 09:30:00,24.01,24.18,23.89,23.9,422602.6136572796,9.1154,9.1799,9.0698,9.0736,422602.6137
2006-11-27 10:00:00,23.89,23.92,23.8,23.84,490889.0115958034,9.0698,9.0812,9.0356,9.0508,490889.0116
2006-11-27 10:30:00,23.85,23.89,23.83,23.85,377507.8225658016,9.0546,9.0698,9.047,9.0546,377507.8226
2006-11-27 11:00:00,23.85,23.89,23.81,23.81,378796.2451684153,9.0546,9.0698,9.0394,9.0394,378796.2452
2006-11-27 11:30:00,23.82,23.85,23.79,23.79,190686.54518682123,9.0432,9.0546,9.0318,9.0318,190686.5452
2006-11-27 12:00:00,23.79,23.84,23.76,23.77,260997.60721516656,9.0318,9.0508,9.0205,9.0243,260997.6072
2006-11-27 12:30:00,23.77,23.77,23.72,23.74,254371.4338302964,9.0243,9.0243,9.0053,9.0129,254371.4338
2006-11-27 13:00:00,23.74,23.79,23.73,23.77,307564.88128106017,9.0129,9.0318,9.0091,9.0243,307564.8813
2006-11-27 13:30:00,23.77,23.82,23.77,23.82,334805.8163077489,9.0243,9.0432,9.0243,9.0432,334805.8163
2006-11-27 14:00:00,23.81,23.82,23.77,23.8,386894.90152770106,9.0394,9.0432,9.0243,9.0356,386894.9015
2006-11-27 14:30:00,23.79,23.82,23.76,23.76,293576.2930241119,9.0318,9.0432,9.0205,9.0205,293576.293
2006-11-27 15:00:00,23.76,23.76,23.72,23.73,275722.43695932266,9.0205,9.0205,9.0053,9.0091,275722.437
2006-11-27 15:30:00,23.72,23.74,23.66,23.66,621019.6944597828,9.0053,9.0129,8.9825,8.9825,621019.6945
2006-11-28 09:30:00,23.67,23.8,23.64,23.73,386894.90152770106,8.9863,9.0356,8.9749,9.0091,386894.9015
2006-11-28 10:00:00,23.73,23.73,23.57,23.61,642738.818332413,9.0091,9.0091,8.9483,8.9635,642738.8183
2006-11-28 10:30:00,23.62,23.8,23.62,23.72,307380.8209092582,8.9673,9.0356,8.9673,9.0053,307380.8209
2006-11-28 11:00:00,23.72,23.82,23.68,23.78,376771.58107859374,9.0053,9.0432,8.9901,9.028,376771.5811
2006-11-28 11:30:00,23.79,23.87,23.76,23.86,341984.170808025,9.0318,9.0622,9.0205,9.0584,341984.1708
2006-11-28 12:00:00,23.86,23.91,23.85,23.91,218479.66132891588,9.0584,9.0774,9.0546,9.0774,218479.6613
2006-11-28 12:30:00,23.91,23.92,23.86,23.91,150745.4445057979,9.0774,9.0812,9.0584,9.0774,150745.4445
2006-11-28 13:00:00,23.89,23.94,23.77,23.79,227498.61954721148,9.0698,9.0888,9.0243,9.0318,227498.6195
2006-11-28 13:30:00,23.8,23.88,23.79,23.84,98656.35928584576,9.0356,9.066,9.0318,9.0508,98656.3593
2006-11-28 14:00:00,23.83,23.91,23.81,23.9,217007.17835450027,9.047,9.0774,9.0394,9.0736,217007.1784
2006-11-28 14:30:00,23.9,23.97,23.9,23.96,265967.23725381924,9.0736,9.1002,9.0736,9.0964,265967.2373
2006-11-28 15:00:00,23.96,24.03,23.94,24.0,322289.71102521627,9.0964,9.123,9.0888,9.1116,322289.711
2006-11-28 15:30:00,24.0,24.07,23.99,24.02,686545.1868212774,9.1116,9.1381,9.1078,9.1192,686545.1868
2006-11-29 09:30:00,24.05,24.19,23.96,24.11,306828.63979385234,9.1306,9.1837,9.0964,9.1533,306828.6398
2006-11-29 10:00:00,24.1,24.2,24.07,24.19,190318.42444321737,9.1495,9.1875,9.1381,9.1837,190318.4244
2006-11-29 10:30:00,24.19,24.2,24.13,24.14,139149.641082275,9.1837,9.1875,9.1609,9.1647,139149.6411
2006-11-29 11:00:00,24.15,24.21,24.14,24.17,131419.10546659303,9.1685,9.1913,9.1647,9.1761,131419.1055
2006-11-29 11:30:00,24.17,24.18,24.14,24.16,140990.2448002945,9.1761,9.1799,9.1647,9.1723,140990.2448
2006-11-29 12:00:00,24.16,24.24,24.14,24.19,229155.16289342905,9.1723,9.2027,9.1647,9.1837,229155.1629
2006-11-29 12:30:00,24.19,24.23,24.18,24.23,128106.01877415791,9.1837,9.1989,9.1799,9.1989,128106.0188
2006-11-29 13:00:00,24.23,24.23,24.17,24.17,170255.8439168047,9.1989,9.1989,9.1761,9.1761,170255.8439
2006-11-29 13:30:00,24.17,24.23,24.15,24.22,205227.3145591754,9.1761,9.1989,9.1685,9.1951,205227.3146
2006-11-29 14:00:00,24.22,24.26,24.21,24.21,145039.57297993742,9.1951,9.2103,9.1913,9.1913,145039.573
2006-11-29 14:30:00,24.21,24.3,24.2,24.27,175777.65507086323,9.1913,9.2255,9.1875,9.2141,175777.6551
2006-11-29 15:00:00,24.27,24.34,24.26,24.32,289711.02521627094,9.2141,9.2407,9.2103,9.2331,289711.0252
2006-11-29 15:30:00,24.33,24.39,24.31,24.31,581814.8352659672,9.2369,9.2596,9.2293,9.2293,581814.8353
2006-11-30 09:30:00,24.34,24.34,24.13,24.19,303515.55310141726,9.2407,9.2407,9.1609,9.1837,303515.5531
2006-11-30 10:00:00,24.18,24.18,23.96,24.08,247009.01895821828,9.1799,9.1799,9.0964,9.1419,247009.019
2006-11-30 10:30:00,24.08,24.18,24.05,24.12,218847.78207251977,9.1419,9.1799,9.1306,9.1571,218847.7821
2006-11-30 11:00:00,24.12,24.18,24.07,24.17,245904.65672740652,9.1571,9.1799,9.1381,9.1761,245904.6567
2006-11-30 11:30:00,24.17,24.21,24.14,24.2,397938.5238358181,9.1761,9.1913,9.1647,9.1875,397938.5238
2006-11-30 12:00:00,24.19,24.2,24.14,24.17,138413.39959506717,9.1837,9.1875,9.1647,9.1761,138413.3996
2006-11-30 12:30:00,24.17,24.27,24.16,24.23,145959.87483894717,9.1761,9.2141,9.1723,9.1989,145959.8748
2006-11-30 13:00:00,24.23,24.28,24.2,24.27,222528.9895085588,9.1989,9.2179,9.1875,9.2141,222528.9895
2006-11-30 13:30:00,24.26,24.31,24.26,24.27,203570.77121295783,9.2103,9.2293,9.2103,9.2141,203570.7712
2006-11-30 14:00:00,24.27,24.29,24.23,24.24,304251.794588625,9.2141,9.2217,9.1989,9.2027,304251.7946
2006-11-30 14:30:00,24.24,24.38,24.24,24.37,285477.6366648261,9.2027,9.2558,9.2027,9.252,285477.6367
2006-11-30 15:00:00,24.38,24.43,24.34,24.42,392048.5919381557,9.2558,9.2748,9.2407,9.271,392048.5919
2006-11-30 15:30:00,24.42,24.42,24.29,24.3,544450.5797901711,9.271,9.271,9.2217,9.2255,544450.5798
2006-12-01 09:30:00,24.44,24.52,24.33,24.35,379532.486655623,9.2786,9.309,9.2369,9.2444,379532.4867
2006-12-01 10:00:00,24.34,24.36,24.21,24.32,213510.0312902632,9.2407,9.2482,9.1913,9.2331,213510.0313
2006-12-01 10:30:00,24.31,24.32,24.2,24.26,138413.39959506717,9.2293,9.2331,9.1875,9.2103,138413.3996
2006-12-01 11:00:00,24.25,24.28,24.22,24.25,215534.69538008465,9.2065,9.2179,9.1951,9.2065,215534.6954
2006-12-01 11:30:00,24.24,24.38,24.24,24.38,137493.09773605742,9.2027,9.2558,9.2027,9.2558,137493.0977
2006-12-01 12:00:00,24.38,24.38,24.27,24.3,156451.31603165838,9.2558,9.2558,9.2141,9.2255,156451.316
2006-12-01 12:30:00,24.31,24.39,24.31,24.38,238542.24185532847,9.2293,9.2596,9.2293,9.2558,238542.2419
2006-12-01 13:00:00,24.38,24.38,24.32,24.32,223081.17062396463,9.2558,9.2558,9.2331,9.2331,223081.1706
2006-12-01 13:30:00,24.32,24.34,24.27,24.33,262286.0298177802,9.2331,9.2407,9.2141,9.2369,262286.0298
2006-12-01 14:00:00,24.33,24.36,24.25,24.26,242223.44929136755,9.2369,9.2482,9.2065,9.2103,242223.4493
2006-12-01 14:30:00,24.26,24.29,24.17,24.26,211117.24645683783,9.2103,9.2217,9.1761,9.2103,211117.2465
2006-12-01 15:00:00,24.27,24.36,24.23,24.34,220688.3857905393,9.2141,9.2482,9.1989,9.2407,220688.3858
2006-12-01 15:30:00,24.34,24.38,24.27,24.34,331124.6088717099,9.2407,9.2558,9.2141,9.2407,331124.6089
2006-12-04 09:30:00,24.52,24.64,24.51,24.63,360758.328731824,9.309,9.3545,9.3052,9.3508,360758.3287
2006-12-04 10:00:00,24.63,24.69,24.58,24.63,168231.17982698325,9.3508,9.3735,9.3318,9.3508,168231.1798
2006-12-04 10:30:00,24.64,24.64,24.51,24.54,155162.89342904472,9.3545,9.3545,9.3052,9.3166,155162.8934
2006-12-04 11:00:00,24.55,24.55,24.44,24.51,176145.77581446714,9.3204,9.3204,9.2786,9.3052,176145.7758
2006-12-04 11:30:00,24.52,24.52,24.44,24.5,176513.89655807105,9.309,9.309,9.2786,9.3014,176513.8966
2006-12-04 12:00:00,24.5,24.5,24.44,24.46,151113.56524940178,9.3014,9.3014,9.2786,9.2862,151113.5652
2006-12-04 12:30:00,24.46,24.54,24.45,24.54,137124.9769924535,9.2862,9.3166,9.2824,9.3166,137124.977
2006-12-04 13:00:00,24.54,24.64,24.54,24.63,145407.6937235413,9.3166,9.3545,9.3166,9.3508,145407.6937
2006-12-04 13:30:00,24.63,24.72,24.63,24.68,207067.9182771949,9.3508,9.3849,9.3508,9.3697,207067.9183
2006-12-04 14:00:00,24.68,24.69,24.58,24.58,166022.45536535984,9.3697,9.3735,9.3318,9.3318,166022.4554
2006-12-04 14:30:00,24.59,24.62,24.58,24.61,234492.9136756856,9.3356,9.347,9.3318,9.3432,234492.9137
2006-12-04 15:00:00,24.61,24.61,24.56,24.57,224737.7139701822,9.3432,9.3432,9.3242,9.328,224737.714
2006-12-04 15:30:00,24.57,24.63,24.55,24.62,363703.2946806552,9.328,9.3508,9.3204,9.347,363703.2947
2006-12-05 09:30:00,24.6,24.64,24.46,24.58,178906.68139149642,9.3394,9.3545,9.2862,9.3318,178906.6814
2006-12-05 10:00:00,24.59,24.72,24.51,24.51,246272.7774710105,9.3356,9.3849,9.3052,9.3052,246272.7775
2006-12-05 10:30:00,24.52,24.58,24.49,24.58,293576.2930241119,9.309,9.3318,9.2976,9.3318,293576.293
2006-12-05 11:00:00,24.58,24.58,24.49,24.54,183324.13031474323,9.3318,9.3318,9.2976,9.3166,183324.1303
2006-12-05 11:30:00,24.54,24.58,24.5,24.51,108779.67973495304,9.3166,9.3318,9.3014,9.3052,108779.6797
2006-12-05 12:00:00,24.51,24.51,24.45,24.48,143751.15037732376,9.3052,9.3052,9.2824,9.2938,143751.1504
2006-12-05 12:30:00,24.48,24.5,24.46,24.48,153138.22933922327,9.2938,9.3014,9.2862,9.2938,153138.2293
2006-12-05 13:00:00,24.48,24.58,24.48,24.57,130498.80360758328,9.2938,9.3318,9.2938,9.328,130498.8036
2006-12-05 13:30:00,24.57,24.63,24.57,24.62,124240.75096631696,9.328,9.3508,9.328,9.347,124240.751
2006-12-05 14:00:00,24.62,24.64,24.59,24.62,197496.77894349347,9.347,9.3545,9.3356,9.347,197496.7789
2006-12-05 14:30:00,24.62,24.63,24.57,24.57,132523.46769740473,9.347,9.3508,9.328,9.328,132523.4677
2006-12-05 15:00:00,24.57,24.61,24.54,24.55,152954.1689674213,9.328,9.3432,9.3166,9.3204,152954.169
2006-12-05 15:30:00,24.55,24.63,24.54,24.62,359469.9061292104,9.3204,9.3508,9.3166,9.347,359469.9061
2006-12-06 09:30:00,24.45,24.56,24.29,24.33,437879.6245168415,9.4028,9.4451,9.3413,9.3566,437879.6245
2006-12-06 10:00:00,24.32,24.37,24.28,24.36,176882.01730167493,9.3528,9.372,9.3374,9.3682,176882.0173
2006-12-06 10:30:00,24.36,24.37,24.21,24.21,163445.61016013252,9.3682,9.372,9.3105,9.3105,163445.6102
2006-12-06 11:00:00,24.21,24.41,24.21,24.39,188293.7603533959,9.3105,9.3874,9.3105,9.3797,188293.7604
2006-12-06 11:30:00,24.39,24.43,24.35,24.36,145959.87483894717,9.3797,9.3951,9.3643,9.3682,145959.8748
2006-12-06 12:00:00,24.35,24.37,24.32,24.34,148536.7200441745,9.3643,9.372,9.3528,9.3605,148536.72
2006-12-06 12:30:00,24.35,24.42,24.33,24.42,117798.63795324866,9.3643,9.3912,9.3566,9.3912,117798.638
2006-12-06 13:00:00,24.42,24.43,24.38,24.43,115405.8531198233,9.3912,9.3951,9.3759,9.3951,115405.8531
2006-12-06 13:30:00,24.42,24.43,24.35,24.41,110436.22308117062,9.3912,9.3951,9.3643,9.3874,110436.2231
2006-12-06 14:00:00,24.41,24.42,24.41,24.42,124608.87170992084,9.3874,9.3912,9.3874,9.3912,124608.8717
2006-12-06 14:30:00,24.42,24.44,24.42,24.43,113933.3701454077,9.3912,9.3989,9.3912,9.3951,113933.3701
2006-12-06 15:00:00,24.43,24.43,24.39,24.43,145407.6937235413,9.3951,9.3951,9.3797,9.3951,145407.6937
2006-12-06 15:30:00,24.43,24.43,24.38,24.39,219215.90281612368,9.3951,9.3951,9.3759,9.3797,219215.9028
2006-12-07 09:30:00,24.49,24.63,24.44,24.57,134916.2525308301,9.4182,9.472,9.3989,9.4489,134916.2525
2006-12-07 10:00:00,24.57,24.61,24.55,24.61,109699.98159396282,9.4489,9.4643,9.4412,9.4643,109699.9816
2006-12-07 10:30:00,24.61,24.66,24.53,24.6,127737.89803055402,9.4643,9.4835,9.4336,9.4605,127737.898
2006-12-07 11:00:00,24.6,24.61,24.48,24.49,109884.04196576476,9.4605,9.4643,9.4143,9.4182,109884.042
2006-12-07 11:30:00,24.49,24.57,24.48,24.52,130314.74323578132,9.4182,9.4489,9.4143,9.4297,130314.7432
2006-12-07 12:00:00,24.52,24.54,24.48,24.48,94607.03110620283,9.4297,9.4374,9.4143,9.4143,94607.0311
2006-12-07 12:30:00,24.48,24.48,24.38,24.38,85956.19363151114,9.4143,9.4143,9.3759,9.3759,85956.1936
2006-12-07 13:00:00,24.38,24.43,24.32,24.43,149641.0822749862,9.3759,9.3951,9.3528,9.3951,149641.0823
2006-12-07 13:30:00,24.43,24.44,24.38,24.38,102337.56672188477,9.3951,9.3989,9.3759,9.3759,102337.5667
2006-12-07 14:00:00,24.39,24.44,24.37,24.39,96447.63482422236,9.3797,9.3989,9.372,9.3797,96447.6348
2006-12-07 14:30:00,24.39,24.49,24.38,24.44,107307.19676053744,9.3797,9.4182,9.3759,9.3989,107307.1968
2006-12-07 15:00:00,24.43,24.44,24.35,24.4,159028.1612368857,9.3951,9.3989,9.3643,9.3836,159028.1612
2006-12-07 15:30:00,24.41,24.41,24.31,24.35,368672.9247193079,9.3874,9.3874,9.3489,9.3643,368672.9247
2006-12-08 09:30:00,24.44,24.6,23.99,24.5,317872.26210196945,9.3989,9.4605,9.2259,9.422,317872.2621
2006-12-08 10:00:00,24.5,24.61,24.43,24.59,346769.7404748757,9.422,9.4643,9.3951,9.4566,346769.7405
2006-12-08 10:30:00,24.59,24.59,24.42,24.57,241671.2681759617,9.4566,9.4566,9.3912,9.4489,241671.2682
2006-12-08 11:00:00,24.58,24.72,24.56,24.72,163629.67053193448,9.4528,9.5066,9.4451,9.5066,163629.6705
2006-12-08 11:30:00,24.72,24.77,24.65,24.7,148168.59930057058,9.5066,9.5259,9.4797,9.4989,148168.5993
2006-12-08 12:00:00,24.7,24.72,24.48,24.52,499355.7886986932,9.4989,9.5066,9.4143,9.4297,499355.7887
2006-12-08 12:30:00,24.52,24.61,24.48,24.61,201362.0467513344,9.4297,9.4643,9.4143,9.4643,201362.0468
2006-12-08 13:00:00,24.61,24.63,24.6,24.62,186637.21700717835,9.4643,9.472,9.4605,9.4682,186637.217
2006-12-08 13:30:00,24.62,24.64,24.61,24.64,170623.96466040862,9.4682,9.4759,9.4643,9.4759,170623.9647
2006-12-08 14:00:00,24.64,24.67,24.57,24.57,168599.30057058713,9.4759,9.4874,9.4489,9.4489,168599.3006
2006-12-08 14:30:00,24.57,24.67,24.54,24.64,194183.69225105832,9.4489,9.4874,9.4374,9.4759,194183.6923
2006-12-08 15:00:00,24.64,24.64,24.6,24.6,141542.42591570035,9.4759,9.4759,9.4605,9.4605,141542.4259
2006-12-08 15:30:00,24.61,24.61,24.51,24.54,353211.853487944,9.4643,9.4643,9.4259,9.4374,353211.8535
2006-12-11 09:30:00,24.56,24.56,24.3,24.42,356709.0005521811,9.4451,9.4451,9.3451,9.3912,356709.0006
2006-12-11 10:00:00,24.41,24.45,24.28,24.33,240566.90594515,9.3874,9.4028,9.3374,9.3566,240566.9059
2006-12-11 10:30:00,24.33,24.38,24.3,24.37,174121.11172464569,9.3566,9.3759,9.3451,9.372,174121.1117
2006-12-11 11:00:00,24.37,24.41,24.37,24.38,154978.83305724277,9.372,9.3874,9.372,9.3759,154978.8331
2006-12-11 11:30:00,24.38,24.39,24.31,24.31,489600.58899318974,9.3759,9.3797,9.3489,9.3489,489600.589
2006-12-11 12:00:00,24.3,24.3,24.14,24.18,371986.011411743,9.3451,9.3451,9.2836,9.299,371986.0114
2006-12-11 12:30:00,24.17,24.18,24.15,24.18,143383.02963371985,9.2951,9.299,9.2874,9.299,143383.0296
2006-12-11 13:00:00,24.18,24.23,24.14,24.18,245352.4756120008,9.299,9.3182,9.2836,9.299,245352.4756
2006-12-11 13:30:00,24.18,24.18,24.14,24.17,132155.34695380085,9.299,9.299,9.2836,9.2951,132155.347
2006-12-11 14:00:00,24.17,24.18,24.13,24.18,337750.78225658013,9.2951,9.299,9.2797,9.299,337750.7823
2006-12-11 14:30:00,24.18,24.21,24.17,24.19,418553.2854776366,9.299,9.3105,9.2951,9.3028,418553.2855
2006-12-11 15:00:00,24.19,24.21,24.1,24.14,495490.52089085215,9.3028,9.3105,9.2682,9.2836,495490.5209
2006-12-11 15:30:00,24.14,24.18,24.13,24.17,676605.926743972,9.2836,9.299,9.2797,9.2951,676605.9267
2006-12-12 09:30:00,24.23,24.28,24.14,24.16,321001.2884226026,9.3182,9.3374,9.2836,9.2913,321001.2884
2006-12-12 10:00:00,24.15,24.21,24.14,24.18,270936.8672924719,9.2874,9.3105,9.2836,9.299,270936.8673
2006-12-12 10:30:00,24.18,24.25,24.17,24.18,222344.92913675684,9.299,9.3259,9.2951,9.299,222344.9291
2006-12-12 11:00:00,24.18,24.23,24.18,24.2,374194.7358733664,9.299,9.3182,9.299,9.3066,374194.7359
2006-12-12 11:30:00,24.2,24.21,24.17,24.19,221424.6272777471,9.3066,9.3105,9.2951,9.3028,221424.6273
2006-12-12 12:00:00,24.19,24.21,24.1,24.12,218111.540585312,9.3028,9.3105,9.2682,9.2759,218111.5406
2006-12-12 12:30:00,24.12,24.15,24.11,24.13,187005.33775078223,9.2759,9.2874,9.272,9.2797,187005.3378
2006-12-12 13:00:00,24.13,24.18,24.13,24.15,100312.90263206331,9.2797,9.299,9.2797,9.2874,100312.9026
2006-12-12 13:30:00,24.15,24.15,24.12,24.12,169335.54205779496,9.2874,9.2874,9.2759,9.2759,169335.5421
2006-12-12 14:00:00,24.12,24.14,24.07,24.13,334437.69556414505,9.2759,9.2836,9.2566,9.2797,334437.6956
2006-12-12 14:30:00,24.13,24.17,24.08,24.16,382661.5129762562,9.2797,9.2951,9.2605,9.2913,382661.513
2006-12-12 15:00:00,24.16,24.19,24.11,24.15,351555.31014172646,9.2913,9.3028,9.272,9.2874,351555.3101
2006-12-12 15:30:00,24.14,24.18,24.1,24.14,423154.7947726854,9.2836,9.299,9.2682,9.2836,423154.7948
2006-12-13 09:30:00,24.45,24.71,24.4,24.65,1359101.7853856063,9.4028,9.5028,9.3836,9.4797,1359101.7854
2006-12-13 10:00:00,24.67,24.68,24.52,24.63,427572.24369593227,9.4874,9.4912,9.4297,9.472,427572.2437
2006-12-13 10:30:00,24.63,24.63,24.55,24.56,290999.44781888457,9.472,9.472,9.4412,9.4451,290999.4478
2006-12-13 11:00:00,24.56,24.6,24.55,24.58,285477.6366648261,9.4451,9.4605,9.4412,9.4528,285477.6367
2006-12-13 11:30:00,24.58,24.65,24.58,24.65,206515.73716178903,9.4528,9.4797,9.4528,9.4797,206515.7372
2006-12-13 12:00:00,24.65,24.65,24.61,24.61,229155.16289342905,9.4797,9.4797,9.4643,9.4643,229155.1629
2006-12-13 12:30:00,24.61,24.61,24.52,24.55,246640.8982146144,9.4643,9.4643,9.4297,9.4412,246640.8982
2006-12-13 13:00:00,24.55,24.56,24.52,24.55,290815.3874470826,9.4412,9.4451,9.4297,9.4412,290815.3874
2006-12-13 13:30:00,24.55,24.55,24.46,24.51,184244.43217375292,9.4412,9.4412,9.4066,9.4259,184244.4322
2006-12-13 14:00:00,24.51,24.56,24.5,24.52,134732.19215902814,9.4259,9.4451,9.422,9.4297,134732.1922
2006-12-13 14:30:00,24.52,24.56,24.48,24.55,135284.373274434,9.4297,9.4451,9.4143,9.4412,135284.3733
2006-12-13 15:00:00,24.55,24.56,24.47,24.5,235229.1551628934,9.4412,9.4451,9.4105,9.422,235229.1552
2006-12-13 15:30:00,24.5,24.52,24.42,24.46,443953.6167863059,9.422,9.4297,9.3912,9.4066,443953.6168
2006-12-14 09:30:00,24.71,26.37,24.58,25.24,2561936.3151113563,9.5028,10.1412,9.4528,9.7066,2561936.3151
2006-12-14 10:00:00,25.25,25.25,24.99,25.14,1189030.0018406035,9.7104,9.7104,9.6105,9.6681,1189030.0018
2006-12-14 10:30:00,25.14,25.26,25.09,25.21,558071.0473035155,9.6681,9.7143,9.6489,9.6951,558071.0473
2006-12-14 11:00:00,25.21,25.3,25.18,25.18,411374.9309773606,9.6951,9.7297,9.6835,9.6835,411374.931
2006-12-14 11:30:00,25.17,25.27,25.16,25.27,340879.8085772133,9.6797,9.7181,9.6758,9.7181,340879.8086
2006-12-14 12:00:00,25.27,25.27,25.16,25.2,308669.2435118719,9.7181,9.7181,9.6758,9.6912,308669.2435
2006-12-14 12:30:00,25.2,25.25,25.19,25.25,281612.36885698506,9.6912,9.7104,9.6874,9.7104,281612.3689
2006-12-14 13:00:00,25.25,25.29,25.2,25.25,333701.4540769372,9.7104,9.7258,9.6912,9.7104,333701.4541
2006-12-14 13:30:00,25.25,25.25,25.21,25.21,228602.9817780232,9.7104,9.7104,9.6951,9.6951,228602.9818
2006-12-14 14:00:00,25.21,25.22,25.17,25.19,278483.34253635193,9.6951,9.6989,9.6797,9.6874,278483.3425
2006-12-14 14:30:00,25.19,25.25,25.18,25.2,296889.37971654703,9.6874,9.7104,9.6835,9.6912,296889.3797
2006-12-14 15:00:00,25.2,25.2,25.11,25.11,352475.61200073623,9.6912,9.6912,9.6566,9.6566,352475.612
2006-12-14 15:30:00,25.11,25.12,25.07,25.08,682311.7982698325,9.6566,9.6605,9.6412,9.6451,682311.7983
2006-12-15 09:30:00,25.18,25.35,25.14,25.2,1788882.753543162,9.6835,9.7489,9.6681,9.6912,1788882.7535
2006-12-15 10:00:00,25.2,25.25,25.16,25.23,208172.2805080066,9.6912,9.7104,9.6758,9.7028,208172.2805
2006-12-15 10:30:00,25.23,25.27,25.18,25.26,293024.111908706,9.7028,9.7181,9.6835,9.7143,293024.1119
2006-12-15 11:00:00,25.26,25.3,25.22,25.25,324498.4354868397,9.7143,9.7297,9.6989,9.7104,324498.4355
2006-12-15 11:30:00,25.26,25.26,25.21,25.23,306644.5794220504,9.7143,9.7143,9.6951,9.7028,306644.5794
2006-12-15 12:00:00,25.23,25.25,25.19,25.24,159212.22160868763,9.7028,9.7104,9.6874,9.7066,159212.2216
2006-12-15 12:30:00,25.24,25.37,25.23,25.26,268728.1428308485,9.7066,9.7566,9.7028,9.7143,268728.1428
2006-12-15 13:00:00,25.26,25.31,25.21,25.21,168415.2401987852,9.7143,9.7335,9.6951,9.6951,168415.2402
2006-12-15 13:30:00,25.21,25.26,25.18,25.19,232468.24958586416,9.6951,9.7143,9.6835,9.6874,232468.2496
2006-12-15 14:00:00,25.2,25.21,25.18,25.21,91662.06515737162,9.6912,9.6951,9.6835,9.6951,91662.0652
2006-12-15 14:30:00,25.21,25.24,25.2,25.23,153690.4104546291,9.6951,9.7066,9.6912,9.7028,153690.4105
2006-12-15 15:00:00,25.23,25.27,25.23,25.24,260261.3657279588,9.7028,9.7181,9.7028,9.7066,260261.3657
2006-12-15 15:30:00,25.24,25.3,25.21,25.29,773789.8030554021,9.7066,9.7297,9.6951,9.7258,773789.8031
2006-12-18 09:30:00,25.22,25.29,25.0,25.25,361310.5098472298,9.6989,9.7258,9.6143,9.7104,361310.5098
2006-12-18 10:00:00,25.24,25.26,25.15,25.15,166942.7572243696,9.7066,9.7143,9.672,9.672,166942.7572
2006-12-18 10:30:00,25.16,25.24,25.15,25.24,230443.58549604268,9.6758,9.7066,9.672,9.7066,230443.5855
2006-12-18 11:00:00,25.24,25.25,25.2,25.21,203018.590097552,9.7066,9.7104,9.6912,9.6951,203018.5901
2006-12-18 11:30:00,25.21,25.27,25.21,25.26,418001.1043622308,9.6951,9.7181,9.6951,9.7143,418001.1044
2006-12-18 12:00:00,25.25,25.26,25.13,25.24,271673.1087796797,9.7104,9.7143,9.6643,9.7066,271673.1088
2006-12-18 12:30:00,25.24,25.25,25.19,25.19,118166.75869685256,9.7066,9.7104,9.6874,9.6874,118166.7587
2006-12-18 13:00:00,25.18,25.23,25.15,25.18,218479.66132891588,9.6835,9.7028,9.672,9.6835,218479.6613
2006-12-18 13:30:00,25.18,25.19,25.1,25.1,124792.9320817228,9.6835,9.6874,9.6528,9.6528,124792.9321
2006-12-18 14:00:00,25.1,25.11,25.04,25.11,175409.53432725937,9.6528,9.6566,9.6297,9.6566,175409.5343
2006-12-18 14:30:00,25.1,25.1,25.04,25.08,205779.49567458124,9.6528,9.6528,9.6297,9.6451,205779.4957
2006-12-18 15:00:00,25.08,25.15,25.07,25.14,209276.6427388183,9.6451,9.672,9.6412,9.6681,209276.6427
2006-12-18 15:30:00,25.14,25.14,25.06,25.11,387999.2637585128,9.6681,9.6681,9.6374,9.6566,387999.2638
2006-12-19 09:30:00,25.13,25.21,25.05,25.14,215534.69538008465,9.6643,9.6951,9.6335,9.6681,215534.6954
2006-12-19 10:00:00,25.15,25.2,25.1,25.12,109699.98159396282,9.672,9.6912,9.6528,9.6605,109699.9816
2006-12-19 10:30:00,25.12,25.2,25.11,25.17,182956.0095711393,9.6605,9.6912,9.6566,9.6797,182956.0096
2006-12-19 11:00:00,25.17,25.23,25.06,25.07,203938.8919565617,9.6797,9.7028,9.6374,9.6412,203938.892
2006-12-19 11:30:00,25.07,25.11,25.06,25.07,234861.0344192896,9.6412,9.6566,9.6374,9.6412,234861.0344
2006-12-19 12:00:00,25.07,25.14,25.07,25.12,279219.5840235597,9.6412,9.6681,9.6412,9.6605,279219.584
2006-12-19 12:30:00,25.13,25.17,25.12,25.17,208172.2805080066,9.6643,9.6797,9.6605,9.6797,208172.2805
2006-12-19 13:00:00,25.17,25.2,25.15,25.19,234308.8533038837,9.6797,9.6912,9.672,9.6874,234308.8533
2006-12-19 13:30:00,25.19,25.25,25.18,25.18,155715.07454445056,9.6874,9.7104,9.6835,9.6835,155715.0745
2006-12-19 14:00:00,25.18,25.28,25.18,25.25,372538.1925271489,9.6835,9.722,9.6835,9.7104,372538.1925
2006-12-19 14:30:00,25.26,25.28,25.23,25.26,314375.11503773235,9.7143,9.722,9.7028,9.7143,314375.115
2006-12-19 15:00:00,25.26,25.28,25.24,25.24,295416.8967421314,9.7143,9.722,9.7066,9.7066,295416.8967
2006-12-19 15:30:00,25.24,25.26,25.2,25.24,459230.6276458678,9.7066,9.7143,9.6912,9.7066,459230.6276
2006-12-20 09:30:00,25.29,25.4,25.08,25.11,241303.1474323578,9.7258,9.7681,9.6451,9.6566,241303.1474
2006-12-20 10:00:00,25.11,25.14,25.05,25.1,380084.6677710289,9.6566,9.6681,9.6335,9.6528,380084.6678
2006-12-20 10:30:00,25.09,25.12,25.04,25.11,257316.3997791276,9.6489,9.6605,9.6297,9.6566,257316.3998
2006-12-20 11:00:00,25.11,25.2,25.11,25.15,208908.52199521445,9.6566,9.6912,9.6566,9.672,208908.522
2006-12-20 11:30:00,25.16,25.2,25.15,25.19,396650.1012332045,9.6758,9.6912,9.672,9.6874,396650.1012
2006-12-20 12:00:00,25.19,25.2,25.11,25.14,170071.78354500275,9.6874,9.6912,9.6566,9.6681,170071.7835
2006-12-20 12:30:00,25.14,25.21,25.13,25.21,636296.7053193448,9.6681,9.6951,9.6643,9.6951,636296.7053
2006-12-20 13:00:00,25.21,25.21,25.18,25.2,177066.0776734769,9.6951,9.6951,9.6835,9.6912,177066.0777
2006-12-20 13:30:00,25.2,25.2,25.18,25.18,201730.1674949384,9.6912,9.6912,9.6835,9.6835,201730.1675
2006-12-20 14:00:00,25.18,25.2,25.17,25.18,264310.6939076017,9.6835,9.6912,9.6797,9.6835,264310.6939
2006-12-20 14:30:00,25.18,25.21,25.18,25.18,246272.7774710105,9.6835,9.6951,9.6835,9.6835,246272.7775
2006-12-20 15:00:00,25.19,25.22,25.17,25.19,457574.0842996503,9.6874,9.6989,9.6797,9.6874,457574.0843
2006-12-20 15:30:00,25.19,25.2,25.17,25.19,324130.31474323577,9.6874,9.6912,9.6797,9.6874,324130.3147
2006-12-21 09:30:00,25.19,25.21,25.11,25.18,284189.2140622124,9.6874,9.6951,9.6566,9.6835,284189.2141
2006-12-21 10:00:00,25.18,25.27,25.18,25.25,173200.8098656359,9.6835,9.7181,9.6835,9.7104,173200.8099
2006-12-21 10:30:00,25.24,25.25,25.2,25.21,181483.5265967237,9.7066,9.7104,9.6912,9.6951,181483.5266
2006-12-21 11:00:00,25.21,25.24,25.2,25.21,193079.33002024665,9.6951,9.7066,9.6912,9.6951,193079.33
2006-12-21 11:30:00,25.21,25.23,25.2,25.23,92030.18590097551,9.6951,9.7028,9.6912,9.7028,92030.1859
2006-12-21 12:00:00,25.24,25.25,25.18,25.25,253635.1923430885,9.7066,9.7104,9.6835,9.7104,253635.1923
2006-12-21 12:30:00,25.25,25.27,25.19,25.26,194183.69225105832,9.7104,9.7181,9.6874,9.7143,194183.6923
2006-12-21 13:00:00,25.25,25.38,25.24,25.36,262101.96944597823,9.7104,9.7604,9.7066,9.7527,262101.9694
2006-12-21 13:30:00,25.38,25.39,25.31,25.31,309037.3642554757,9.7604,9.7643,9.7335,9.7335,309037.3643
2006-12-21 14:00:00,25.31,25.33,25.25,25.26,298177.80231916066,9.7335,9.7412,9.7104,9.7143,298177.8023
2006-12-21 14:30:00,25.27,25.3,25.23,25.28,661512.976256212,9.7181,9.7297,9.7028,9.722,661512.9763
2006-12-21 15:00:00,25.28,25.31,25.2,25.27,251978.64899687096,9.722,9.7335,9.6912,9.7181,251978.649
2006-12-21 15:30:00,25.27,25.3,25.23,25.28,249953.9849070495,9.7181,9.7297,9.7028,9.722,249953.9849
2006-12-22 09:30:00,25.26,25.3,25.05,25.08,203754.83158475976,9.7143,9.7297,9.6335,9.6451,203754.8316
2006-12-22 10:00:00,25.08,25.18,24.96,25.18,327259.3410638689,9.6451,9.6835,9.5989,9.6835,327259.3411
2006-12-22 10:30:00,25.18,25.18,25.01,25.07,150561.38413399595,9.6835,9.6835,9.6181,9.6412,150561.3841
2006-12-22 11:00:00,25.07,25.07,25.0,25.05,259157.00349714703,9.6412,9.6412,9.6143,9.6335,259157.0035
2006-12-22 11:30:00,25.05,25.08,25.03,25.07,156635.37640346034,9.6335,9.6451,9.6258,9.6412,156635.3764
2006-12-22 12:00:00,25.07,25.12,25.04,25.04,228418.92140622123,9.6412,9.6605,9.6297,9.6297,228418.9214
2006-12-22 12:30:00,25.03,25.04,25.0,25.04,113749.30977360574,9.6258,9.6297,9.6143,9.6297,113749.3098
2006-12-22 13:00:00,25.04,25.11,25.04,25.07,83011.22768267992,9.6297,9.6566,9.6297,9.6412,83011.2277
2006-12-22 13:30:00,25.07,25.13,25.07,25.11,151849.8067366096,9.6412,9.6643,9.6412,9.6566,151849.8067
2006-12-22 14:00:00,25.11,25.11,25.07,25.07,181667.5869685257,9.6566,9.6566,9.6412,9.6412,181667.587
2006-12-22 14:30:00,25.07,25.07,25.04,25.05,317688.2017301675,9.6412,9.6412,9.6297,9.6335,317688.2017
2006-12-22 15:00:00,25.05,25.09,25.05,25.07,272777.4710104914,9.6335,9.6489,9.6335,9.6412,272777.471
2006-12-22 15:30:00,25.08,25.11,25.07,25.11,207067.9182771949,9.6451,9.6566,9.6412,9.6566,207067.9183
2006-12-26 09:30:00,25.06,25.22,24.98,25.1,369777.2869501196,9.6374,9.6989,9.6066,9.6528,369777.287
2006-12-26 10:00:00,25.09,25.13,25.05,25.11,95343.27259341064,9.6489,9.6643,9.6335,9.6566,95343.2726
2006-12-26 10:30:00,25.11,25.14,25.1,25.1,117062.39646604084,9.6566,9.6681,9.6528,9.6528,117062.3965
2006-12-26 11:00:00,25.1,25.13,25.07,25.11,135836.55438983985,9.6528,9.6643,9.6412,9.6566,135836.5544
2006-12-26 11:30:00,25.11,25.11,25.07,25.08,97551.99705503404,9.6566,9.6566,9.6412,9.6451,97551.9971
2006-12-26 12:00:00,25.08,25.09,25.05,25.08,175777.65507086323,9.6451,9.6489,9.6335,9.6451,175777.6551
2006-12-26 12:30:00,25.08,25.1,25.06,25.1,122584.2076200994,9.6451,9.6528,9.6374,9.6528,122584.2076
2006-12-26 13:00:00,25.1,25.13,25.09,25.1,131050.98472298912,9.6528,9.6643,9.6489,9.6528,131050.9847
2006-12-26 13:30:00,25.1,25.1,25.08,25.1,150193.26339039204,9.6528,9.6528,9.6451,9.6528,150193.2634
2006-12-26 14:00:00,25.1,25.11,25.08,25.11,176882.01730167493,9.6528,9.6566,9.6451,9.6566,176882.0173
2006-12-26 14:30:00,25.1,25.11,25.1,25.1,135100.31290263205,9.6528,9.6566,9.6528,9.6528,135100.3129
2006-12-26 15:00:00,25.1,25.11,25.06,25.08,201177.9863795325,9.6528,9.6566,9.6374,9.6451,201177.9864
2006-12-26 15:30:00,25.09,25.18,25.09,25.16,163629.67053193448,9.6489,9.6835,9.6489,9.6758,163629.6705
2006-12-27 09:30:00,25.21,25.31,25.19,25.25,224185.5328547764,9.6951,9.7335,9.6874,9.7104,224185.5329
2006-12-27 10:00:00,25.25,25.41,25.24,25.41,494018.03791643656,9.7104,9.772,9.7066,9.772,494018.0379
2006-12-27 10:30:00,25.41,25.44,25.39,25.43,376219.3999631879,9.772,9.7835,9.7643,9.7797,376219.4
2006-12-27 11:00:00,25.44,25.48,25.43,25.48,335173.9370513528,9.7835,9.7989,9.7797,9.7989,335173.9371
2006-12-27 11:30:00,25.48,25.48,25.37,25.41,278299.28216455,9.7989,9.7989,9.7566,9.772,278299.2822
2006-12-27 12:00:00,25.42,25.46,25.4,25.46,151849.8067366096,9.7758,9.7912,9.7681,9.7912,151849.8067
2006-12-27 12:30:00,25.45,25.47,25.43,25.46,172096.4476348242,9.7874,9.7951,9.7797,9.7912,172096.4476
2006-12-27 13:00:00,25.45,25.46,25.45,25.45,85772.13325970918,9.7874,9.7912,9.7874,9.7874,85772.1333
2006-12-27 13:30:00,25.45,25.47,25.42,25.45,147064.23706975888,9.7874,9.7951,9.7758,9.7874,147064.2371
2006-12-27 14:00:00,25.45,25.48,25.44,25.47,165102.15350635006,9.7874,9.7989,9.7835,9.7951,165102.1535
2006-12-27 14:30:00,25.47,25.48,25.39,25.42,271120.9276642739,9.7951,9.7989,9.7643,9.7758,271120.9277
2006-12-27 15:00:00,25.42,25.43,25.35,25.35,212589.72943125345,9.7758,9.7797,9.7489,9.7489,212589.7294
2006-12-27 15:30:00,25.36,25.41,25.36,25.41,318424.44321737526,9.7527,9.772,9.7527,9.772,318424.4432
2006-12-28 09:30:00,25.46,25.48,25.28,25.43,266335.35799742315,9.7912,9.7989,9.722,9.7797,266335.358
2006-12-28 10:00:00,25.43,25.43,25.32,25.4,357077.121295785,9.7797,9.7797,9.7374,9.7681,357077.1213
2006-12-28 10:30:00,25.39,25.41,25.34,25.34,224185.5328547764,9.7643,9.772,9.7451,9.7451,224185.5329
2006-12-28 11:00:00,25.34,25.38,25.31,25.37,213694.0916620652,9.7451,9.7604,9.7335,9.7566,213694.0917
2006-12-28 11:30:00,25.38,25.4,25.37,25.39,292840.05153690407,9.7604,9.7681,9.7566,9.7643,292840.0515
2006-12-28 12:00:00,25.4,25.42,25.39,25.42,159396.28198048958,9.7681,9.7758,9.7643,9.7758,159396.282
2006-12-28 12:30:00,25.42,25.43,25.41,25.41,133075.6488128106,9.7758,9.7797,9.772,9.772,133075.6488
2006-12-28 13:00:00,25.41,25.43,25.38,25.38,136388.7355052457,9.772,9.7797,9.7604,9.7604,136388.7355
2006-12-28 13:30:00,25.38,25.39,25.33,25.33,229155.16289342905,9.7604,9.7643,9.7412,9.7412,229155.1629
2006-12-28 14:00:00,25.33,25.34,25.31,25.32,239646.60408614023,9.7412,9.7451,9.7335,9.7374,239646.6041
2006-12-28 14:30:00,25.32,25.33,25.31,25.32,224921.77434198416,9.7374,9.7412,9.7335,9.7374,224921.7743
2006-12-28 15:00:00,25.32,25.33,25.29,25.29,168231.17982698325,9.7374,9.7412,9.7258,9.7258,168231.1798
2006-12-28 15:30:00,25.29,25.31,25.27,25.31,325050.61660224554,9.7258,9.7335,9.7181,9.7335,325050.6166
2006-12-29 09:30:00,25.26,25.33,25.13,25.25,210381.00496963004,9.7143,9.7412,9.6643,9.7104,210381.005
2006-12-29 10:00:00,25.25,25.31,25.25,25.27,131235.04509479107,9.7104,9.7335,9.7104,9.7181,131235.0451
2006-12-29 10:30:00,25.27,25.29,25.26,25.27,138229.3392232652,9.7181,9.7258,9.7143,9.7181,138229.3392
2006-12-29 11:00:00,25.27,25.27,25.18,25.19,166390.57610896372,9.7181,9.7181,9.6835,9.6874,166390.5761
2006-12-29 11:30:00,25.18,25.25,25.18,25.25,158291.91974967788,9.6835,9.7104,9.6835,9.7104,158291.9197
2006-12-29 12:00:00,25.25,25.26,25.23,25.24,116510.215350635,9.7104,9.7143,9.7028,9.7066,116510.2154
2006-12-29 12:30:00,25.24,25.25,25.21,25.22,165286.21387815202,9.7066,9.7104,9.6951,9.6989,165286.2139
2006-12-29 13:00:00,25.23,25.25,25.23,25.24,82459.04656727407,9.7028,9.7104,9.7028,9.7066,82459.0466
2006-12-29 13:30:00,25.24,25.3,25.24,25.27,136756.85624884962,9.7066,9.7297,9.7066,9.7181,136756.8562
2006-12-29 14:00:00,25.27,25.31,25.26,25.27,121847.96613289158,9.7181,9.7335,9.7143,9.7181,121847.9661
2006-12-29 14:30:00,25.27,25.27,25.24,25.26,171360.2061476164,9.7181,9.7181,9.7066,9.7143,171360.2061
2006-12-29 15:00:00,25.26,25.27,25.13,25.14,183140.06994294128,9.7143,9.7181,9.6643,9.6681,183140.0699
2006-12-29 15:30:00,25.14,25.24,25.14,25.16,383213.69409166207,9.6681,9.7066,9.6681,9.6758,383213.6941
2007-01-03 09:30:00,25.21,25.39,25.18,25.25,504141.3583655439,9.6951,9.7643,9.6835,9.7104,504141.3584
2007-01-03 10:00:00,25.26,25.35,25.21,25.31,494386.15866004047,9.7143,9.7489,9.6951,9.7335,494386.1587
2007-01-03 10:30:00,25.32,25.32,25.21,25.23,437327.4434014356,9.7374,9.7374,9.6951,9.7028,437327.4434
2007-01-03 11:00:00,25.23,25.27,25.22,25.23,186085.03589177248,9.7028,9.7181,9.6989,9.7028,186085.0359
2007-01-03 11:30:00,25.23,25.27,25.21,25.24,178354.50027609055,9.7028,9.7181,9.6951,9.7066,178354.5003
2007-01-03 12:00:00,25.25,25.25,25.19,25.23,250690.2263942573,9.7104,9.7104,9.6874,9.7028,250690.2264
2007-01-03 12:30:00,25.24,25.27,25.23,25.27,200993.9260077305,9.7066,9.7181,9.7028,9.7181,200993.926
2007-01-03 13:00:00,25.28,25.28,25.23,25.23,182035.7077121296,9.722,9.722,9.7028,9.7028,182035.7077
2007-01-03 13:30:00,25.23,25.27,25.22,25.27,168231.17982698325,9.7028,9.7181,9.6989,9.7181,168231.1798
2007-01-03 14:00:00,25.27,25.29,25.21,25.24,399226.9464384318,9.7181,9.7258,9.6951,9.7066,399226.9464
2007-01-03 14:30:00,25.24,25.25,25.19,25.21,351555.31014172646,9.7066,9.7104,9.6874,9.6951,351555.3101
2007-01-03 15:00:00,25.21,25.25,25.19,25.21,282164.54997239093,9.6951,9.7104,9.6874,9.6951,282164.55
2007-01-03 15:30:00,25.21,25.28,25.21,25.26,455365.35983802687,9.6951,9.722,9.6951,9.7143,455365.3598
2007-01-04 09:30:00,25.25,25.33,25.18,25.25,440272.40935026685,9.7104,9.7412,9.6835,9.7104,440272.4094
2007-01-04 10:00:00,25.25,25.25,25.13,25.15,384502.1166942757,9.7104,9.7104,9.6643,9.672,384502.1167
2007-01-04 10:30:00,25.15,25.26,25.15,25.26,349530.646051905,9.672,9.7143,9.672,9.7143,349530.6461
2007-01-04 11:00:00,25.26,25.3,25.25,25.28,518498.0673660961,9.7143,9.7297,9.7104,9.722,518498.0674
2007-01-04 11:30:00,25.28,25.39,25.27,25.38,455181.2994662249,9.722,9.7643,9.7181,9.7604,455181.2995
2007-01-04 12:00:00,25.38,25.43,25.38,25.4,217007.17835450027,9.7604,9.7797,9.7604,9.7681,217007.1784
2007-01-04 12:30:00,25.4,25.42,25.38,25.39,333333.3333333333,9.7681,9.7758,9.7604,9.7643,333333.3333
2007-01-04 13:00:00,25.39,25.42,25.37,25.39,253819.2527148905,9.7643,9.7758,9.7566,9.7643,253819.2527
2007-01-04 13:30:00,25.38,25.42,25.37,25.41,335910.17853856063,9.7604,9.7758,9.7566,9.772,335910.1785
2007-01-04 14:00:00,25.41,25.43,25.38,25.4,288790.7233572612,9.772,9.7797,9.7604,9.7681,288790.7234
2007-01-04 14:30:00,25.39,25.52,25.39,25.51,512792.1958402356,9.7643,9.8143,9.7643,9.8104,512792.1958
2007-01-04 15:00:00,25.51,25.54,25.49,25.49,366280.13988588256,9.8104,9.822,9.8027,9.8027,366280.1399
2007-01-04 15:30:00,25.49,25.55,25.47,25.49,835081.9068654518,9.8027,9.8258,9.7951,9.8027,835081.9069
2007-01-05 09:30:00,25.44,25.44,25.28,25.28,359653.9665010123,9.7835,9.7835,9.722,9.722,359653.9665
2007-01-05 10:00:00,25.28,25.4,25.25,25.27,292287.87042149826,9.722,9.7681,9.7104,9.7181,292287.8704
2007-01-05 10:30:00,25.27,25.31,25.24,25.25,255107.6753175041,9.7181,9.7335,9.7066,9.7104,255107.6753
2007-01-05 11:00:00,25.26,25.33,25.24,25.27,371065.7095527333,9.7143,9.7412,9.7066,9.7181,371065.7096
2007-01-05 11:30:00,25.27,25.37,25.26,25.34,378244.0640530094,9.7181,9.7566,9.7143,9.7451,378244.0641
2007-01-05 12:00:00,25.34,25.48,25.34,25.48,593594.6990612921,9.7451,9.7989,9.7451,9.7989,593594.6991
2007-01-05 12:30:00,25.48,25.53,25.45,25.45,437879.6245168415,9.7989,9.8181,9.7874,9.7874,437879.6245
2007-01-05 13:00:00,25.45,25.46,25.42,25.45,219952.14430333147,9.7874,9.7912,9.7758,9.7874,219952.1443
2007-01-05 13:30:00,25.45,25.53,25.38,25.52,385790.5392968894,9.7874,9.8181,9.7604,9.8143,385790.5393
2007-01-05 14:00:00,25.52,25.54,25.44,25.47,334805.8163077489,9.8143,9.822,9.7835,9.7951,334805.8163
2007-01-05 14:30:00,25.47,25.47,25.4,25.4,335910.17853856063,9.7951,9.7951,9.7681,9.7681,335910.1785
2007-01-05 15:00:00,25.42,25.49,25.37,25.47,888275.3543162156,9.7758,9.8027,9.7566,9.7951,888275.3543
2007-01-05 15:30:00,25.47,25.49,25.42,25.44,554389.8398674765,9.7951,9.8027,9.7758,9.7835,554389.8399
2007-01-08 09:30:00,25.36,25.48,25.24,25.24,331860.8503589177,9.7527,9.7989,9.7066,9.7066,331860.8504
2007-01-08 10:00:00,25.24,25.45,25.24,25.31,275170.2558439168,9.7066,9.7874,9.7066,9.7335,275170.2558
2007-01-08 10:30:00,25.31,25.4,25.31,25.33,276826.79919013433,9.7335,9.7681,9.7335,9.7412,276826.7992
2007-01-08 11:00:00,25.33,25.52,25.32,25.5,334253.6351923431,9.7412,9.8143,9.7374,9.8066,334253.6352
2007-01-08 11:30:00,25.5,25.5,25.46,25.48,249217.7434198417,9.8066,9.8066,9.7912,9.7989,249217.7434
2007-01-08 12:00:00,25.49,25.5,25.48,25.49,182219.7680839316,9.8027,9.8066,9.7989,9.8027,182219.7681
2007-01-08 12:30:00,25.49,25.49,25.48,25.48,135468.43364623596,9.8027,9.8027,9.7989,9.7989,135468.4336
2007-01-08 13:00:00,25.48,25.48,25.43,25.44,76016.93355420578,9.7989,9.7989,9.7797,9.7835,76016.9336
2007-01-08 13:30:00,25.43,25.47,25.43,25.45,128658.19988956377,9.7797,9.7951,9.7797,9.7874,128658.1999
2007-01-08 14:00:00,25.45,25.49,25.43,25.46,123688.5698509111,9.7874,9.8027,9.7797,9.7912,123688.5699
2007-01-08 14:30:00,25.46,25.49,25.45,25.45,150193.26339039204,9.7912,9.8027,9.7874,9.7874,150193.2634
2007-01-08 15:00:00,25.45,25.51,25.45,25.46,384870.2374378796,9.7874,9.8104,9.7874,9.7912,384870.2374
2007-01-08 15:30:00,25.46,25.49,25.46,25.48,226762.37806000368,9.7912,9.8027,9.7912,9.7989,226762.3781
2007-01-09 09:30:00,25.48,25.52,25.44,25.46,433278.1152217927,9.7989,9.8143,9.7835,9.7912,433278.1152
2007-01-09 10:00:00,25.46,25.49,25.45,25.48,275170.2558439168,9.7912,9.8027,9.7874,9.7989,275170.2558
2007-01-09 10:30:00,25.49,25.49,25.46,25.48,254003.3130866924,9.8027,9.8027,9.7912,9.7989,254003.3131
2007-01-09 11:00:00,25.48,25.48,25.4,25.4,342168.2311798269,9.7989,9.7989,9.7681,9.7681,342168.2312
2007-01-09 11:30:00,25.4,25.43,25.37,25.42,539849.0704951223,9.7681,9.7797,9.7566,9.7758,539849.0705
2007-01-09 12:00:00,25.41,25.42,25.27,25.27,235781.33627829928,9.772,9.7758,9.7181,9.7181,235781.3363
2007-01-09 12:30:00,25.27,25.32,25.25,25.27,533222.8971102522,9.7181,9.7374,9.7104,9.7181,533222.8971
2007-01-09 13:00:00,25.26,25.26,25.23,25.24,167678.99871157738,9.7143,9.7143,9.7028,9.7066,167678.9987
2007-01-09 13:30:00,25.24,25.31,25.23,25.25,277747.1010491441,9.7066,9.7335,9.7028,9.7104,277747.101
2007-01-09 14:00:00,25.25,25.29,25.23,25.27,352475.61200073623,9.7104,9.7258,9.7028,9.7181,352475.612
2007-01-09 14:30:00,25.26,25.28,25.23,25.27,312718.5716915148,9.7143,9.722,9.7028,9.7181,312718.5717
2007-01-09 15:00:00,25.27,25.29,25.24,25.25,330388.3673845021,9.7181,9.7258,9.7066,9.7104,330388.3674
2007-01-09 15:30:00,25.25,25.25,25.18,25.18,535615.6819436775,9.7104,9.7104,9.6835,9.6835,535615.6819
2007-01-10 09:30:00,25.13,25.21,25.03,25.18,563224.7377139701,9.6643,9.6951,9.6258,9.6835,563224.7377
2007-01-10 10:00:00,25.18,25.21,25.17,25.19,657647.708448371,9.6835,9.6951,9.6797,9.6874,657647.7084
2007-01-10 10:30:00,25.18,25.2,25.17,25.2,801766.9795692987,9.6835,9.6912,9.6797,9.6912,801766.9796
2007-01-10 11:00:00,25.2,25.24,25.18,25.21,310693.9076016933,9.6912,9.7066,9.6835,9.6951,310693.9076
2007-01-10 11:30:00,25.21,25.27,25.21,25.27,297073.440088349,9.6951,9.7181,9.6951,9.7181,297073.4401
2007-01-10 12:00:00,25.26,25.3,25.26,25.29,407509.6631695196,9.7143,9.7297,9.7143,9.7258,407509.6632
2007-01-10 12:30:00,25.29,25.34,25.27,25.29,421498.2514264679,9.7258,9.7451,9.7181,9.7258,421498.2514
2007-01-10 13:00:00,25.29,25.33,25.28,25.31,224185.5328547764,9.7258,9.7412,9.722,9.7335,224185.5329
2007-01-10 13:30:00,25.31,25.34,25.3,25.3,578133.6278299282,9.7335,9.7451,9.7297,9.7297,578133.6278
2007-01-10 14:00:00,25.3,25.34,25.29,25.34,258972.9431253451,9.7297,9.7451,9.7258,9.7451,258972.9431
2007-01-10 14:30:00,25.34,25.44,25.33,25.39,336094.2389103626,9.7451,9.7835,9.7412,9.7643,336094.2389
2007-01-10 15:00:00,25.39,25.4,25.37,25.38,392600.7730535616,9.7643,9.7681,9.7566,9.7604,392600.7731
2007-01-10 15:30:00,25.39,25.44,25.37,25.41,390760.169335542,9.7643,9.7835,9.7566,9.772,390760.1693
2007-01-11 09:30:00,25.47,25.48,25.32,25.46,307012.7001656543,9.7951,9.7989,9.7374,9.7912,307012.7002
2007-01-11 10:00:00,25.45,25.49,25.43,25.45,528621.3878152034,9.7874,9.8027,9.7797,9.7874,528621.3878
2007-01-11 10:30:00,25.45,25.48,25.45,25.48,271304.98803607584,9.7874,9.7989,9.7874,9.7989,271304.988
2007-01-11 11:00:00,25.47,25.5,25.45,25.49,670163.8137309037,9.7951,9.8066,9.7874,9.8027,670163.8137
2007-01-11 11:30:00,25.49,25.53,25.48,25.48,245720.59635560465,9.8027,9.8181,9.7989,9.7989,245720.5964
2007-01-11 12:00:00,25.48,25.51,25.48,25.51,218479.66132891588,9.7989,9.8104,9.7989,9.8104,218479.6613
2007-01-11 12:30:00,25.51,25.51,25.48,25.48,239830.66445794216,9.8104,9.8104,9.7989,9.7989,239830.6645
2007-01-11 13:00:00,25.48,25.51,25.48,25.51,565985.6432909995,9.7989,9.8104,9.7989,9.8104,565985.6433
2007-01-11 13:30:00,25.5,25.52,25.45,25.48,682863.9793852384,9.8066,9.8143,9.7874,9.7989,682863.9794
2007-01-11 14:00:00,25.48,25.54,25.48,25.54,383397.754463464,9.7989,9.822,9.7989,9.822,383397.7545
2007-01-11 14:30:00,25.54,25.54,25.5,25.52,229523.28363703293,9.822,9.822,9.8066,9.8143,229523.2836
2007-01-11 15:00:00,25.51,25.53,25.49,25.51,440456.4697220688,9.8104,9.8181,9.8027,9.8104,440456.4697
2007-01-11 15:30:00,25.51,25.59,25.5,25.58,479845.3892876863,9.8104,9.8412,9.8066,9.8374,479845.3893
2007-01-12 09:30:00,25.47,25.59,25.42,25.56,324682.49585864163,9.7951,9.8412,9.7758,9.8297,324682.4959
2007-01-12 10:00:00,25.56,25.67,25.48,25.61,303883.6738450212,9.8297,9.872,9.7989,9.8489,303883.6738
2007-01-12 10:30:00,25.61,25.71,25.56,25.7,393152.9541689674,9.8489,9.8873,9.8297,9.8835,393152.9542
2007-01-12 11:00:00,25.71,25.81,25.68,25.81,379164.3659120191,9.8873,9.9258,9.8758,9.9258,379164.3659
2007-01-12 11:30:00,25.81,25.85,25.78,25.8,351739.3705135284,9.9258,9.9412,9.9143,9.922,351739.3705
2007-01-12 12:00:00,25.8,25.8,25.77,25.79,157923.799006074,9.922,9.922,9.9104,9.9181,157923.799
2007-01-12 12:30:00,25.79,25.86,25.76,25.86,197680.8393152954,9.9181,9.945,9.9066,9.945,197680.8393
2007-01-12 13:00:00,25.85,25.88,25.84,25.87,194919.9337382661,9.9412,9.9527,9.9373,9.9489,194919.9337
2007-01-12 13:30:00,25.87,25.89,25.84,25.86,156083.19528805447,9.9489,9.9566,9.9373,9.945,156083.1953
2007-01-12 14:00:00,25.86,25.87,25.77,25.79,155715.07454445056,9.945,9.9489,9.9104,9.9181,155715.0745
2007-01-12 14:30:00,25.79,25.8,25.77,25.79,162893.42904472665,9.9181,9.922,9.9104,9.9181,162893.429
2007-01-12 15:00:00,25.79,25.84,25.77,25.84,268360.0220872446,9.9181,9.9373,9.9104,9.9373,268360.0221
2007-01-12 15:30:00,25.84,25.87,25.77,25.83,500276.0905577029,9.9373,9.9489,9.9104,9.9335,500276.0906
2007-01-16 09:30:00,25.87,26.08,25.83,26.06,557150.7454445058,9.9489,10.0296,9.9335,10.0219,557150.7454
2007-01-16 10:00:00,26.06,26.08,25.96,25.96,415056.1384133996,10.0219,10.0296,9.9835,9.9835,415056.1384
2007-01-16 10:30:00,25.96,26.0,25.93,25.97,366832.3210012884,9.9835,9.9989,9.972,9.9873,366832.321
2007-01-16 11:00:00,25.98,26.02,25.98,26.01,136572.79587704767,9.9912,10.0066,9.9912,10.0027,136572.7959
2007-01-16 11:30:00,26.01,26.07,26.01,26.01,302411.1908706055,10.0027,10.0258,10.0027,10.0027,302411.1909
2007-01-16 12:00:00,26.01,26.03,25.98,25.98,127553.83765875206,10.0027,10.0104,9.9912,9.9912,127553.8377
2007-01-16 12:30:00,25.98,25.99,25.91,25.92,202834.52972575004,9.9912,9.995,9.9643,9.9681,202834.5297
2007-01-16 13:00:00,25.92,26.01,25.92,26.01,294496.59488312167,9.9681,10.0027,9.9681,10.0027,294496.5949
2007-01-16 13:30:00,26.01,26.02,25.98,25.99,141726.48628750228,10.0027,10.0066,9.9912,9.995,141726.4863
2007-01-16 14:00:00,26.0,26.0,25.92,25.93,228234.86103441927,9.9989,9.9989,9.9681,9.972,228234.861
2007-01-16 14:30:00,25.92,25.98,25.92,25.95,299834.3456653782,9.9681,9.9912,9.9681,9.9796,299834.3457
2007-01-16 15:00:00,25.94,25.96,25.88,25.89,255843.91680471195,9.9758,9.9835,9.9527,9.9566,255843.9168
2007-01-16 15:30:00,25.89,26.01,25.87,25.95,563776.918829376,9.9566,10.0027,9.9489,9.9796,563776.9188
2007-01-17 09:30:00,25.86,26.08,25.86,26.07,450395.7297993742,9.945,10.0296,9.945,10.0258,450395.7298
2007-01-17 10:00:00,26.07,26.09,25.98,25.99,419105.4665930425,10.0258,10.0335,9.9912,9.995,419105.4666
2007-01-17 10:30:00,25.99,26.02,25.93,25.95,398122.58420762006,9.995,10.0066,9.972,9.9796,398122.5842
2007-01-17 11:00:00,25.95,25.99,25.95,25.96,262286.0298177802,9.9796,9.995,9.9796,9.9835,262286.0298
2007-01-17 11:30:00,25.96,26.11,25.96,26.11,468433.64623596537,9.9835,10.0412,9.9835,10.0412,468433.6462
2007-01-17 12:00:00,26.1,26.35,26.1,26.3,571507.4544450579,10.0373,10.1335,10.0373,10.1142,571507.4544
2007-01-17 12:30:00,26.3,26.33,26.2,26.33,495122.4001472483,10.1142,10.1258,10.0758,10.1258,495122.4001
2007-01-17 13:00:00,26.32,26.37,26.31,26.36,308117.06239646603,10.1219,10.1412,10.1181,10.1373,308117.0624
2007-01-17 13:30:00,26.36,26.38,26.32,26.33,219399.96318792563,10.1373,10.145,10.1219,10.1258,219399.9632
2007-01-17 14:00:00,26.32,26.39,26.23,26.25,497331.1246088717,10.1219,10.1489,10.0873,10.095,497331.1246
2007-01-17 14:30:00,26.25,26.27,26.19,26.23,253451.13197128652,10.095,10.1027,10.0719,10.0873,253451.132
2007-01-17 15:00:00,26.23,26.26,26.18,26.26,320080.98656359286,10.0873,10.0989,10.0681,10.0989,320080.9866
2007-01-17 15:30:00,26.26,26.29,26.19,26.28,606294.8647156267,10.0989,10.1104,10.0719,10.1066,606294.8647
2007-01-18 09:30:00,26.39,26.44,26.29,26.33,848702.3743787962,10.1489,10.1681,10.1104,10.1258,848702.3744
2007-01-18 10:00:00,26.33,26.43,26.3,26.42,391128.2900791459,10.1258,10.1642,10.1142,10.1604,391128.2901
2007-01-18 10:30:00,26.42,26.52,26.42,26.49,383581.8148352659,10.1604,10.1989,10.1604,10.1873,383581.8148
2007-01-18 11:00:00,26.49,26.58,26.45,26.57,474323.57813362783,10.1873,10.2219,10.1719,10.2181,474323.5781
2007-01-18 11:30:00,26.57,26.73,26.53,26.69,527885.1463279956,10.2181,10.2796,10.2027,10.2642,527885.1463
2007-01-18 12:00:00,26.69,26.7,26.55,26.62,397202.2823486104,10.2642,10.2681,10.2104,10.2373,397202.2823
2007-01-18 12:30:00,26.62,26.64,26.58,26.63,563224.7377139701,10.2373,10.245,10.2219,10.2412,563224.7377
2007-01-18 13:00:00,26.63,26.72,26.63,26.68,200257.68452052271,10.2412,10.2758,10.2412,10.2604,200257.6845
2007-01-18 13:30:00,26.68,26.68,26.59,26.62,223633.3517393705,10.2604,10.2604,10.2258,10.2373,223633.3517
2007-01-18 14:00:00,26.62,26.64,26.56,26.64,262470.09018958214,10.2373,10.245,10.2142,10.245,262470.0902
2007-01-18 14:30:00,26.64,26.68,26.62,26.64,443769.556414504,10.245,10.2604,10.2373,10.245,443769.5564
2007-01-18 15:00:00,26.64,26.66,26.62,26.65,342720.4122952328,10.245,10.2527,10.2373,10.2488,342720.4123
2007-01-18 15:30:00,26.65,26.66,26.61,26.65,441376.7715810786,10.2488,10.2527,10.2335,10.2488,441376.7716
2007-01-19 09:30:00,26.61,26.62,26.44,26.57,1968341.6160500643,10.2335,10.2373,10.1681,10.2181,1968341.6161
2007-01-19 10:00:00,26.59,26.63,26.42,26.44,989324.4984354868,10.2258,10.2412,10.1604,10.1681,989324.4984
2007-01-19 10:30:00,26.44,26.51,26.39,26.48,422418.5532854776,10.1681,10.195,10.1489,10.1835,422418.5533
2007-01-19 11:00:00,26.48,26.54,26.44,26.45,275538.3765875207,10.1835,10.2065,10.1681,10.1719,275538.3766
2007-01-19 11:30:00,26.45,26.46,26.37,26.37,370881.6491809313,10.1719,10.1758,10.1412,10.1412,370881.6492
2007-01-19 12:00:00,26.37,26.39,26.28,26.31,286950.11963924166,10.1412,10.1489,10.1066,10.1181,286950.1196
2007-01-19 12:30:00,26.3,26.33,26.28,26.33,419657.6477084484,10.1142,10.1258,10.1066,10.1258,419657.6477
2007-01-19 13:00:00,26.33,26.35,26.26,26.3,520522.7314559175,10.1258,10.1335,10.0989,10.1142,520522.7315
2007-01-19 13:30:00,26.3,26.47,26.29,26.46,467329.2840051537,10.1142,10.1796,10.1104,10.1758,467329.284
2007-01-19 14:00:00,26.46,26.56,26.46,26.49,452236.3335173937,10.1758,10.2142,10.1758,10.1873,452236.3335
2007-01-19 14:30:00,26.48,26.55,26.46,26.48,547763.6664826063,10.1835,10.2104,10.1758,10.1835,547763.6665
2007-01-19 15:00:00,26.48,26.51,26.45,26.46,271857.16915148165,10.1835,10.195,10.1719,10.1758,271857.1692
2007-01-19 15:30:00,26.46,26.56,26.46,26.52,427756.3040677342,10.1758,10.2142,10.1758,10.1989,427756.3041
2007-01-22 09:30:00,26.49,26.54,26.37,26.37,491625.2530830112,10.1873,10.2065,10.1412,10.1412,491625.2531
2007-01-22 10:00:00,26.38,26.38,26.26,26.28,553101.4172648628,10.145,10.145,10.0989,10.1066,553101.4173
2007-01-22 10:30:00,26.27,26.3,26.17,26.24,428492.545554942,10.1027,10.1142,10.0643,10.0912,428492.5456
2007-01-22 11:00:00,26.24,26.35,26.21,26.28,356709.0005521811,10.0912,10.1335,10.0796,10.1066,356709.0006
2007-01-22 11:30:00,26.27,26.3,26.17,26.18,292840.05153690407,10.1027,10.1142,10.0643,10.0681,292840.0515
2007-01-22 12:00:00,26.18,26.25,26.17,26.18,311246.0887170992,10.0681,10.095,10.0643,10.0681,311246.0887
2007-01-22 12:30:00,26.18,26.26,26.17,26.26,145959.87483894717,10.0681,10.0989,10.0643,10.0989,145959.8748
2007-01-22 13:00:00,26.26,26.29,26.21,26.28,177250.13804527884,10.0989,10.1104,10.0796,10.1066,177250.138
2007-01-22 13:30:00,26.28,26.3,26.23,26.24,244984.35486839683,10.1066,10.1142,10.0873,10.0912,244984.3549
2007-01-22 14:00:00,26.24,26.28,26.19,26.24,308669.2435118719,10.0912,10.1066,10.0719,10.0912,308669.2435
2007-01-22 14:30:00,26.23,26.24,26.12,26.12,286029.8177802319,10.0873,10.0912,10.045,10.045,286029.8178
2007-01-22 15:00:00,26.12,26.13,26.03,26.05,496410.8227498619,10.045,10.0489,10.0104,10.0181,496410.8227
2007-01-22 15:30:00,26.05,26.13,26.05,26.07,701638.1373090374,10.0181,10.0489,10.0181,10.0258,701638.1373
2007-01-23 09:30:00,26.08,26.16,25.89,26.02,399042.8860666298,10.0296,10.0604,9.9566,10.0066,399042.8861
2007-01-23 10:00:00,26.02,26.14,26.02,26.07,227130.4988036076,10.0066,10.0527,10.0066,10.0258,227130.4988
2007-01-23 10:30:00,26.07,26.12,26.05,26.09,245168.4152401988,10.0258,10.045,10.0181,10.0335,245168.4152
2007-01-23 11:00:00,26.1,26.15,26.09,26.13,213141.9105466593,10.0373,10.0566,10.0335,10.0489,213141.9105
2007-01-23 11:30:00,26.13,26.14,26.08,26.13,381004.96963003866,10.0489,10.0527,10.0296,10.0489,381004.9696
2007-01-23 12:00:00,26.13,26.14,26.09,26.09,231916.0684704583,10.0489,10.0527,10.0335,10.0335,231916.0685
2007-01-23 12:30:00,26.1,26.18,26.1,26.16,297809.68157555675,10.0373,10.0681,10.0373,10.0604,297809.6816
2007-01-23 13:00:00,26.15,26.18,26.15,26.16,273697.7728695012,10.0566,10.0681,10.0566,10.0604,273697.7729
2007-01-23 13:30:00,26.17,26.18,26.14,26.14,192711.2092766428,10.0643,10.0681,10.0527,10.0527,192711.2093
2007-01-23 14:00:00,26.14,26.14,26.07,26.07,284373.27443401434,10.0527,10.0527,10.0258,10.0258,284373.2744
2007-01-23 14:30:00,26.07,26.09,26.05,26.08,234124.7929320817,10.0258,10.0335,10.0181,10.0296,234124.7929
2007-01-23 15:00:00,26.08,26.09,26.06,26.07,268360.0220872446,10.0296,10.0335,10.0219,10.0258,268360.0221
2007-01-23 15:30:00,26.07,26.13,26.04,26.1,482238.1741211117,10.0258,10.0489,10.0143,10.0373,482238.1741
2007-01-24 09:30:00,26.13,26.16,25.99,26.09,417817.0439904289,10.0489,10.0604,9.995,10.0335,417817.044
2007-01-24 10:00:00,26.08,26.12,25.98,26.03,644395.3616786306,10.0296,10.045,9.9912,10.0104,644395.3617
2007-01-24 10:30:00,26.03,26.08,26.03,26.04,289711.02521627094,10.0104,10.0296,10.0104,10.0143,289711.0252
2007-01-24 11:00:00,26.03,26.04,25.89,25.92,565065.3414319897,10.0104,10.0143,9.9566,9.9681,565065.3414
2007-01-24 11:30:00,25.92,26.0,25.87,25.95,972575.0046015092,9.9681,9.9989,9.9489,9.9796,972575.0046
2007-01-24 12:00:00,25.95,26.0,25.95,25.96,303147.43235781335,9.9796,9.9989,9.9796,9.9835,303147.4324
2007-01-24 12:30:00,25.96,25.97,25.92,25.93,377139.7018221977,9.9835,9.9873,9.9681,9.972,377139.7018
2007-01-24 13:00:00,25.94,26.02,25.92,26.02,299650.28529357625,9.9758,10.0066,9.9681,10.0066,299650.2853
2007-01-24 13:30:00,26.02,26.05,25.99,26.0,381373.0903736425,10.0066,10.0181,9.995,9.9989,381373.0904
2007-01-24 14:00:00,25.99,26.04,25.99,26.02,226578.31768820173,9.995,10.0143,9.995,10.0066,226578.3177
2007-01-24 14:30:00,26.02,26.05,26.0,26.03,379532.486655623,10.0066,10.0181,9.9989,10.0104,379532.4867
2007-01-24 15:00:00,26.03,26.04,25.99,26.02,319344.74507638504,10.0104,10.0143,9.995,10.0066,319344.7451
2007-01-24 15:30:00,26.03,26.15,26.01,26.12,540585.3119823302,10.0104,10.0566,10.0027,10.045,540585.312
2007-01-25 09:30:00,26.42,26.89,26.42,26.84,1412479.2932081723,10.1604,10.3411,10.1604,10.3219,1412479.2932
2007-01-25 10:00:00,26.83,26.83,26.68,26.73,645867.8446530461,10.3181,10.3181,10.2604,10.2796,645867.8447
2007-01-25 10:30:00,26.75,27.12,26.73,26.95,1026136.572795877,10.2873,10.4296,10.2796,10.3642,1026136.5728
2007-01-25 11:00:00,26.95,27.13,26.84,26.84,819068.654518682,10.3642,10.4334,10.3219,10.3219,819068.6545
2007-01-25 11:30:00,26.84,26.97,26.78,26.93,520154.6107123136,10.3219,10.3719,10.2988,10.3565,520154.6107
2007-01-25 12:00:00,26.93,26.97,26.86,26.94,581446.7145223633,10.3565,10.3719,10.3296,10.3604,581446.7145
2007-01-25 12:30:00,26.93,27.05,26.89,27.05,678262.4700901896,10.3565,10.4027,10.3411,10.4027,678262.4701
2007-01-25 13:00:00,27.03,27.05,26.89,27.04,459598.7483894717,10.395,10.4027,10.3411,10.3988,459598.7484
2007-01-25 13:30:00,27.04,27.05,26.95,26.97,443585.496042702,10.3988,10.4027,10.3642,10.3719,443585.496
2007-01-25 14:00:00,26.97,27.03,26.94,27.01,638137.3090373642,10.3719,10.395,10.3604,10.3873,638137.309
2007-01-25 14:30:00,27.01,27.15,26.97,27.07,953432.7259341064,10.3873,10.4411,10.3719,10.4104,953432.7259
2007-01-25 15:00:00,27.06,27.11,26.95,27.05,899503.0369961347,10.4065,10.4257,10.3642,10.4027,899503.037
2007-01-25 15:30:00,27.05,27.11,26.87,26.96,1022087.244616234,10.4027,10.4257,10.3335,10.3681,1022087.2446
2007-01-26 09:30:00,26.36,26.73,25.64,26.64,929136.7568562488,10.1373,10.2796,9.8604,10.245,929136.7569
2007-01-26 10:00:00,26.65,26.68,26.43,26.46,817964.2922878704,10.2488,10.2604,10.1642,10.1758,817964.2923
2007-01-26 10:30:00,26.46,26.55,26.46,26.5,645867.8446530461,10.1758,10.2104,10.1758,10.1912,645867.8447
2007-01-26 11:00:00,26.5,26.56,26.5,26.55,329652.1258972943,10.1912,10.2142,10.1912,10.2104,329652.1259
2007-01-26 11:30:00,26.53,26.65,26.52,26.62,504325.4187373458,10.2027,10.2488,10.1989,10.2373,504325.4187
2007-01-26 12:00:00,26.62,26.72,26.54,26.55,464936.4991717283,10.2373,10.2758,10.2065,10.2104,464936.4992
2007-01-26 12:30:00,26.54,26.57,26.49,26.55,267807.84097183874,10.2065,10.2181,10.1873,10.2104,267807.841
2007-01-26 13:00:00,26.53,26.55,26.43,26.48,289342.904472667,10.2027,10.2104,10.1642,10.1835,289342.9045
2007-01-26 13:30:00,26.48,26.51,26.47,26.51,232652.3099576661,10.1835,10.195,10.1796,10.195,232652.31
2007-01-26 14:00:00,26.51,26.55,26.46,26.48,459598.7483894717,10.195,10.2104,10.1758,10.1835,459598.7484
2007-01-26 14:30:00,26.48,26.49,26.39,26.45,459782.8087612737,10.1835,10.1873,10.1489,10.1719,459782.8088
2007-01-26 15:00:00,26.45,26.53,26.37,26.38,547579.6061108044,10.1719,10.2027,10.1412,10.145,547579.6061
2007-01-26 15:30:00,26.38,26.51,26.37,26.49,933370.1454076936,10.145,10.195,10.1412,10.1873,933370.1454
2007-01-29 09:30:00,26.43,26.49,26.33,26.4,517945.8862506902,10.1642,10.1873,10.1258,10.1527,517945.8863
2007-01-29 10:00:00,26.4,26.4,26.28,26.31,387078.961899503,10.1527,10.1527,10.1066,10.1181,387078.9619
2007-01-29 10:30:00,26.32,26.33,26.21,26.21,415240.19878520153,10.1219,10.1258,10.0796,10.0796,415240.1988
2007-01-29 11:00:00,26.21,26.38,26.21,26.31,531566.3537640346,10.0796,10.145,10.0796,10.1181,531566.3538
2007-01-29 11:30:00,26.31,26.39,26.25,26.38,267071.5994846309,10.1181,10.1489,10.095,10.145,267071.5995
2007-01-29 12:00:00,26.38,26.42,26.34,26.42,321001.2884226026,10.145,10.1604,10.1296,10.1604,321001.2884
2007-01-29 12:30:00,26.42,26.44,26.36,26.36,261733.84870237435,10.1604,10.1681,10.1373,10.1373,261733.8487
2007-01-29 13:00:00,26.37,26.4,26.33,26.34,343456.65378244064,10.1412,10.1527,10.1258,10.1296,343456.6538
2007-01-29 13:30:00,26.35,26.4,26.3,26.3,261549.7883305724,10.1335,10.1527,10.1142,10.1142,261549.7883
2007-01-29 14:00:00,26.3,26.34,26.25,26.33,464568.3784281244,10.1142,10.1296,10.095,10.1258,464568.3784
2007-01-29 14:30:00,26.34,26.34,26.25,26.31,297625.6212037548,10.1296,10.1296,10.095,10.1181,297625.6212
2007-01-29 15:00:00,26.32,26.4,26.31,26.39,285293.5762930241,10.1219,10.1527,10.1181,10.1489,285293.5763
2007-01-29 15:30:00,26.39,26.39,26.28,26.33,468065.5254923615,10.1489,10.1489,10.1066,10.1258,468065.5255
2007-01-30 09:30:00,26.4,26.49,26.35,26.48,617522.5473955458,10.1527,10.1873,10.1335,10.1835,617522.5474
2007-01-30 10:00:00,26.48,26.61,26.46,26.55,741947.3587336646,10.1835,10.2335,10.1758,10.2104,741947.3587
2007-01-30 10:30:00,26.55,26.57,26.45,26.54,645315.6635376404,10.2104,10.2181,10.1719,10.2065,645315.6635
2007-01-30 11:00:00,26.54,26.65,26.54,26.58,883305.724277563,10.2065,10.2488,10.2065,10.2219,883305.7243
2007-01-30 11:30:00,26.58,26.67,26.55,26.62,403460.3349898767,10.2219,10.2565,10.2104,10.2373,403460.335
2007-01-30 12:00:00,26.62,26.69,26.6,26.61,266703.47874102707,10.2373,10.2642,10.2296,10.2335,266703.4787
2007-01-30 12:30:00,26.61,26.65,26.59,26.63,296337.1986011412,10.2335,10.2488,10.2258,10.2412,296337.1986
2007-01-30 13:00:00,26.64,26.64,26.61,26.64,279587.7047671636,10.245,10.245,10.2335,10.245,279587.7048
2007-01-30 13:30:00,26.64,26.74,26.64,26.71,376219.3999631879,10.245,10.2835,10.245,10.2719,376219.4
2007-01-30 14:00:00,26.7,26.84,26.7,26.83,467329.2840051537,10.2681,10.3219,10.2681,10.3181,467329.284
2007-01-30 14:30:00,26.83,26.89,26.8,26.87,329468.0655254924,10.3181,10.3411,10.3065,10.3335,329468.0655
2007-01-30 15:00:00,26.87,26.89,26.81,26.81,434566.5378244064,10.3335,10.3411,10.3104,10.3104,434566.5378
2007-01-30 15:30:00,26.82,26.9,26.8,26.87,756120.0073624148,10.3142,10.345,10.3065,10.3335,756120.0074
2007-01-31 09:30:00,26.88,26.95,26.81,26.85,440640.5300938708,10.3373,10.3642,10.3104,10.3258,440640.5301
2007-01-31 10:00:00,26.85,26.9,26.8,26.9,505245.7205963556,10.3258,10.345,10.3065,10.345,505245.7206
2007-01-31 10:30:00,26.9,26.9,26.77,26.82,282716.7310877968,10.345,10.345,10.295,10.3142,282716.7311
2007-01-31 11:00:00,26.82,26.82,26.73,26.75,295785.0174857353,10.3142,10.3142,10.2796,10.2873,295785.0175
2007-01-31 11:30:00,26.74,26.87,26.74,26.86,392048.5919381557,10.2835,10.3335,10.2835,10.3296,392048.5919
2007-01-31 12:00:00,26.86,26.87,26.8,26.82,279219.5840235597,10.3296,10.3335,10.3065,10.3142,279219.584
2007-01-31 12:30:00,26.82,26.88,26.8,26.87,301674.94938339776,10.3142,10.3373,10.3065,10.3335,301674.9494
2007-01-31 13:00:00,26.87,26.88,26.77,26.79,154978.83305724277,10.3335,10.3373,10.295,10.3027,154978.8331
2007-01-31 13:30:00,26.79,26.82,26.75,26.79,179274.8021351003,10.3027,10.3142,10.2873,10.3027,179274.8021
2007-01-31 14:00:00,26.8,26.83,26.74,26.76,339407.3256027977,10.3065,10.3181,10.2835,10.2911,339407.3256
2007-01-31 14:30:00,26.77,26.88,26.76,26.87,395729.7993741947,10.295,10.3373,10.2911,10.3335,395729.7994
2007-01-31 15:00:00,26.87,26.96,26.86,26.94,476716.3629670532,10.3335,10.3681,10.3296,10.3604,476716.363
2007-01-31 15:30:00,26.93,27.02,26.92,26.95,735873.3664642002,10.3565,10.3911,10.3527,10.3642,735873.3665
2007-02-01 09:30:00,27.11,27.11,26.89,27.07,797717.6513896558,10.4257,10.4257,10.3411,10.4104,797717.6514
2007-02-01 10:00:00,27.08,27.12,27.03,27.03,434382.4774526045,10.4142,10.4296,10.395,10.395,434382.4775
2007-02-01 10:30:00,27.03,27.11,27.02,27.07,453892.8768636112,10.395,10.4257,10.3911,10.4104,453892.8769
2007-02-01 11:00:00,27.07,27.15,27.04,27.14,533222.8971102522,10.4104,10.4411,10.3988,10.4373,533222.8971
2007-02-01 11:30:00,27.14,27.22,27.14,27.19,1011227.682679919,10.4373,10.4681,10.4373,10.4565,1011227.6827
2007-02-01 12:00:00,27.19,27.2,27.16,27.19,404564.69722068834,10.4565,10.4604,10.445,10.4565,404564.6972
2007-02-01 12:30:00,27.18,27.25,27.18,27.22,173568.93060923982,10.4527,10.4796,10.4527,10.4681,173568.9306
2007-02-01 13:00:00,27.22,27.23,27.18,27.22,359285.8457574084,10.4681,10.4719,10.4527,10.4681,359285.8458
2007-02-01 13:30:00,27.22,27.27,27.22,27.25,265415.0561384134,10.4681,10.4873,10.4681,10.4796,265415.0561
2007-02-01 14:00:00,27.25,27.27,27.21,27.24,242591.57003497143,10.4796,10.4873,10.4642,10.4757,242591.57
2007-02-01 14:30:00,27.23,27.25,27.21,27.22,430517.2096447634,10.4719,10.4796,10.4642,10.4681,430517.2096
2007-02-01 15:00:00,27.22,27.27,27.2,27.22,422418.5532854776,10.4681,10.4873,10.4604,10.4681,422418.5533
2007-02-01 15:30:00,27.22,27.34,27.19,27.33,1019510.3994110068,10.4681,10.5142,10.4565,10.5104,1019510.3994
2007-02-02 09:30:00,27.14,27.17,27.06,27.11,537456.285661697,10.4373,10.4488,10.4065,10.4257,537456.2857
2007-02-02 10:00:00,27.12,27.18,27.11,27.17,436959.32265783177,10.4296,10.4527,10.4257,10.4488,436959.3227
2007-02-02 10:30:00,27.17,27.19,27.13,27.17,341984.170808025,10.4488,10.4565,10.4334,10.4488,341984.1708
2007-02-02 11:00:00,27.15,27.25,27.14,27.19,369225.1058347138,10.4411,10.4796,10.4373,10.4565,369225.1058
2007-02-02 11:30:00,27.19,27.19,27.09,27.09,297441.56083195284,10.4565,10.4565,10.4181,10.4181,297441.5608
2007-02-02 12:00:00,27.1,27.17,27.07,27.12,176697.95692987298,10.4219,10.4488,10.4104,10.4296,176697.9569
2007-02-02 12:30:00,27.12,27.16,27.11,27.14,471194.5518129946,10.4296,10.445,10.4257,10.4373,471194.5518
2007-02-02 13:00:00,27.14,27.14,27.08,27.1,121847.96613289158,10.4373,10.4373,10.4142,10.4219,121847.9661
2007-02-02 13:30:00,27.1,27.11,27.06,27.06,110436.22308117062,10.4219,10.4257,10.4065,10.4065,110436.2231
2007-02-02 14:00:00,27.06,27.09,27.03,27.06,178538.5606478925,10.4065,10.4181,10.395,10.4065,178538.5606
2007-02-02 14:30:00,27.06,27.09,27.02,27.03,252898.9508558807,10.4065,10.4181,10.3911,10.395,252898.9509
2007-02-02 15:00:00,27.03,27.09,27.03,27.08,511687.8336094239,10.395,10.4181,10.395,10.4142,511687.8336
2007-02-02 15:30:00,27.08,27.08,27.02,27.03,766059.2674397202,10.4142,10.4142,10.3911,10.395,766059.2674
2007-02-05 09:30:00,26.92,26.96,26.8,26.87,434934.6585680103,10.3527,10.3681,10.3065,10.3335,434934.6586
2007-02-05 10:00:00,26.87,26.97,26.77,26.93,473219.2159028161,10.3335,10.3719,10.295,10.3565,473219.2159
2007-02-05 10:30:00,26.93,26.96,26.89,26.89,330020.24664089817,10.3565,10.3681,10.3411,10.3411,330020.2466
2007-02-05 11:00:00,26.89,26.94,26.89,26.94,284557.3348058163,10.3411,10.3604,10.3411,10.3604,284557.3348
2007-02-05 11:30:00,26.94,27.0,26.93,26.98,279771.7651389656,10.3604,10.3834,10.3565,10.3758,279771.7651
2007-02-05 12:00:00,26.98,27.03,26.97,27.03,201177.9863795325,10.3758,10.395,10.3719,10.395,201177.9864
2007-02-05 12:30:00,27.03,27.11,27.03,27.11,279771.7651389656,10.395,10.4257,10.395,10.4257,279771.7651
2007-02-05 13:00:00,27.11,27.12,27.07,27.07,234308.8533038837,10.4257,10.4296,10.4104,10.4104,234308.8533
2007-02-05 13:30:00,27.07,27.09,27.06,27.08,216270.93686729245,10.4104,10.4181,10.4065,10.4142,216270.9369
2007-02-05 14:00:00,27.09,27.11,27.07,27.09,290631.32707528066,10.4181,10.4257,10.4104,10.4181,290631.3271
2007-02-05 14:30:00,27.09,27.13,27.08,27.11,244064.05300938708,10.4181,10.4334,10.4142,10.4257,244064.053
2007-02-05 15:00:00,27.11,27.17,27.09,27.17,468985.8273513712,10.4257,10.4488,10.4181,10.4488,468985.8274
2007-02-05 15:30:00,27.17,27.2,27.08,27.18,784097.1838763114,10.4488,10.4604,10.4142,10.4527,784097.1839
2007-02-06 09:30:00,27.11,27.17,27.04,27.06,443585.496042702,10.4257,10.4488,10.3988,10.4065,443585.496
2007-02-06 10:00:00,27.06,27.07,26.99,27.06,245168.4152401988,10.4065,10.4104,10.3796,10.4065,245168.4152
2007-02-06 10:30:00,27.06,27.07,26.92,26.95,386894.90152770106,10.4065,10.4104,10.3527,10.3642,386894.9015
2007-02-06 11:00:00,26.95,26.95,26.87,26.89,543162.1571875575,10.3642,10.3642,10.3335,10.3411,543162.1572
2007-02-06 11:30:00,26.89,26.9,26.74,26.76,447266.703478741,10.3411,10.345,10.2835,10.2911,447266.7035
2007-02-06 12:00:00,26.76,26.86,26.75,26.86,406957.4820541137,10.2911,10.3296,10.2873,10.3296,406957.4821
2007-02-06 12:30:00,26.86,26.88,26.84,26.84,373274.4340143567,10.3296,10.3373,10.3219,10.3219,373274.434
2007-02-06 13:00:00,26.84,26.88,26.8,26.83,207251.97864899685,10.3219,10.3373,10.3065,10.3181,207251.9786
2007-02-06 13:30:00,26.83,26.86,26.81,26.83,372722.2528989508,10.3181,10.3296,10.3104,10.3181,372722.2529
2007-02-06 14:00:00,26.82,26.84,26.8,26.83,259525.1242407509,10.3142,10.3219,10.3065,10.3181,259525.1242
2007-02-06 14:30:00,26.84,26.85,26.78,26.78,319160.6847045831,10.3219,10.3258,10.2988,10.2988,319160.6847
2007-02-06 15:00:00,26.78,26.81,26.64,26.7,752806.9206699798,10.2988,10.3104,10.245,10.2681,752806.9207
2007-02-06 15:30:00,26.7,26.86,26.68,26.84,1398490.704951224,10.2681,10.3296,10.2604,10.3219,1398490.705
2007-02-07 09:30:00,26.87,26.97,26.84,26.87,407693.7235413215,10.3335,10.3719,10.3219,10.3335,407693.7235
2007-02-07 10:00:00,26.87,26.91,26.84,26.88,147984.53892876863,10.3335,10.3488,10.3219,10.3373,147984.5389
2007-02-07 10:30:00,26.88,26.92,26.86,26.89,213694.0916620652,10.3373,10.3527,10.3296,10.3411,213694.0917
2007-02-07 11:00:00,26.89,26.97,26.89,26.96,232284.1892140622,10.3411,10.3719,10.3411,10.3681,232284.1892
2007-02-07 11:30:00,26.96,26.96,26.87,26.88,125897.2943125345,10.3681,10.3681,10.3335,10.3373,125897.2943
2007-02-07 12:00:00,26.89,26.89,26.84,26.89,122584.2076200994,10.3411,10.3411,10.3219,10.3411,122584.2076
2007-02-07 12:30:00,26.88,26.9,26.87,26.88,119823.30204307011,10.3373,10.345,10.3335,10.3373,119823.302
2007-02-07 13:00:00,26.89,26.9,26.87,26.89,114485.55126081356,10.3411,10.345,10.3335,10.3411,114485.5513
2007-02-07 13:30:00,26.89,26.9,26.86,26.88,138597.45996686912,10.3411,10.345,10.3296,10.3373,138597.46
2007-02-07 14:00:00,26.89,26.92,26.87,26.89,170071.78354500275,10.3411,10.3527,10.3335,10.3411,170071.7835
2007-02-07 14:30:00,26.88,26.89,26.84,26.87,503773.23762194,10.3373,10.3411,10.3219,10.3335,503773.2376
2007-02-07 15:00:00,26.87,26.92,26.87,26.89,196392.41671268176,10.3335,10.3527,10.3335,10.3411,196392.4167
2007-02-07 15:30:00,26.89,26.98,26.87,26.94,537272.2252898951,10.3411,10.3758,10.3335,10.3604,537272.2253
2007-02-09 09:30:00,27.08,27.14,26.97,27.06,176513.89655807105,10.4142,10.4373,10.3719,10.4065,176513.8966
2007-02-09 10:00:00,27.05,27.07,26.98,26.99,268360.0220872446,10.4027,10.4104,10.3758,10.3796,268360.0221
2007-02-09 10:30:00,27.0,27.05,26.97,27.01,158291.91974967788,10.3834,10.4027,10.3719,10.3873,158291.9197
2007-02-09 11:00:00,27.02,27.04,27.01,27.02,89269.28032394625,10.3911,10.3988,10.3873,10.3911,89269.2803
2007-02-09 11:30:00,27.02,27.12,27.02,27.11,161236.8856985091,10.3911,10.4296,10.3911,10.4257,161236.8857
2007-02-09 12:00:00,27.11,27.12,27.08,27.09,186085.03589177248,10.4257,10.4296,10.4142,10.4181,186085.0359
2007-02-09 12:30:00,27.09,27.09,27.05,27.07,241855.32854776367,10.4181,10.4181,10.4027,10.4104,241855.3285
2007-02-09 13:00:00,27.07,27.17,27.05,27.15,385790.5392968894,10.4104,10.4488,10.4027,10.4411,385790.5393
2007-02-09 13:30:00,27.15,27.17,27.01,27.07,464568.3784281244,10.4411,10.4488,10.3873,10.4104,464568.3784
2007-02-09 14:00:00,27.07,27.09,27.03,27.04,152217.9274802135,10.4104,10.4181,10.395,10.3988,152217.9275
2007-02-09 14:30:00,27.05,27.05,26.98,26.99,189030.0018406037,10.4027,10.4027,10.3758,10.3796,189030.0018
2007-02-09 15:00:00,27.0,27.04,26.96,27.02,178538.5606478925,10.3834,10.3988,10.3681,10.3911,178538.5606
2007-02-09 15:30:00,27.02,27.04,26.97,27.03,377875.9433094055,10.3911,10.3988,10.3719,10.395,377875.9433
2007-02-12 09:30:00,27.04,27.08,26.93,26.96,292287.87042149826,10.3988,10.4142,10.3565,10.3681,292287.8704
2007-02-12 10:00:00,26.95,27.02,26.94,27.01,280692.06699797534,10.3642,10.3911,10.3604,10.3873,280692.067
2007-02-12 10:30:00,27.01,27.04,26.99,27.03,179274.8021351003,10.3873,10.3988,10.3796,10.395,179274.8021
2007-02-12 11:00:00,27.03,27.05,27.0,27.01,237437.8796245168,10.395,10.4027,10.3834,10.3873,237437.8796
2007-02-12 11:30:00,27.01,27.06,27.0,27.04,166758.69685256763,10.3873,10.4065,10.3834,10.3988,166758.6969
2007-02-12 12:00:00,27.05,27.07,27.03,27.06,266519.4183692251,10.4027,10.4104,10.395,10.4065,266519.4184
2007-02-12 12:30:00,27.06,27.08,27.04,27.08,252530.8301122768,10.4065,10.4142,10.3988,10.4142,252530.8301
2007-02-12 13:00:00,27.08,27.08,27.05,27.07,129026.32063316768,10.4142,10.4142,10.4027,10.4104,129026.3206
2007-02-12 13:30:00,27.07,27.12,27.06,27.09,335173.9370513528,10.4104,10.4296,10.4065,10.4181,335173.9371
2007-02-12 14:00:00,27.1,27.12,27.07,27.09,258236.70163813728,10.4219,10.4296,10.4104,10.4181,258236.7016
2007-02-12 14:30:00,27.09,27.13,27.08,27.12,444689.8582735137,10.4181,10.4334,10.4142,10.4296,444689.8583
2007-02-12 15:00:00,27.12,27.12,27.09,27.11,256027.97717651387,10.4296,10.4296,10.4181,10.4257,256027.9772
2007-02-12 15:30:00,27.11,27.14,27.09,27.14,446714.5223633351,10.4257,10.4373,10.4181,10.4373,446714.5224
2007-02-13 09:30:00,27.11,27.14,26.9,27.0,318056.3224737714,10.4257,10.4373,10.345,10.3834,318056.3225
2007-02-13 10:00:00,27.0,27.01,26.96,26.96,251610.52825326705,10.3834,10.3873,10.3681,10.3681,251610.5283
2007-02-13 10:30:00,26.96,27.03,26.95,27.03,477452.60445426096,10.3681,10.395,10.3642,10.395,477452.6045
2007-02-13 11:00:00,27.02,27.05,26.96,26.97,426651.9418369225,10.3911,10.4027,10.3681,10.3719,426651.9418
2007-02-13 11:30:00,26.97,27.02,26.95,27.0,566353.7640346034,10.3719,10.3911,10.3642,10.3834,566353.764
2007-02-13 12:00:00,27.0,27.06,27.0,27.06,371249.7699245352,10.3834,10.4065,10.3834,10.4065,371249.7699
2007-02-13 12:30:00,27.06,27.08,27.02,27.05,451868.21277378977,10.4065,10.4142,10.3911,10.4027,451868.2128
2007-02-13 13:00:00,27.03,27.09,27.03,27.07,292840.05153690407,10.395,10.4181,10.395,10.4104,292840.0515
2007-02-13 13:30:00,27.07,27.08,27.05,27.07,219952.14430333147,10.4104,10.4142,10.4027,10.4104,219952.1443
2007-02-13 14:00:00,27.07,27.09,27.06,27.08,159948.46309589545,10.4104,10.4181,10.4065,10.4142,159948.4631
2007-02-13 14:30:00,27.09,27.09,27.06,27.07,188109.699981594,10.4181,10.4181,10.4065,10.4104,188109.7
2007-02-13 15:00:00,27.08,27.1,27.07,27.09,218479.66132891588,10.4142,10.4219,10.4104,10.4181,218479.6613
2007-02-13 15:30:00,27.09,27.13,27.08,27.11,460150.9295048776,10.4181,10.4334,10.4142,10.4257,460150.9295
2007-02-14 09:30:00,27.13,27.13,26.98,27.01,336278.29928216455,10.4334,10.4334,10.3758,10.3873,336278.2993
2007-02-14 10:00:00,27.0,27.1,27.0,27.1,374562.8566169703,10.3834,10.4219,10.3834,10.4219,374562.8566
2007-02-14 10:30:00,27.1,27.17,27.1,27.16,354868.3968341616,10.4219,10.4488,10.4219,10.445,354868.3968
2007-02-14 11:00:00,27.16,27.24,27.15,27.21,388919.5656175225,10.445,10.4757,10.4411,10.4642,388919.5656
2007-02-14 11:30:00,27.21,27.22,27.2,27.22,166942.7572243696,10.4642,10.4681,10.4604,10.4681,166942.7572
2007-02-14 12:00:00,27.22,27.22,27.16,27.16,384870.2374378796,10.4681,10.4681,10.445,10.445,384870.2374
2007-02-14 12:30:00,27.16,27.18,27.15,27.16,166022.45536535984,10.445,10.4527,10.4411,10.445,166022.4554
2007-02-14 13:00:00,27.16,27.18,27.15,27.18,343640.7141542426,10.445,10.4527,10.4411,10.4527,343640.7142
2007-02-14 13:30:00,27.18,27.25,27.18,27.25,203202.65046935395,10.4527,10.4796,10.4527,10.4796,203202.6505
2007-02-14 14:00:00,27.25,27.25,27.19,27.2,167678.99871157738,10.4796,10.4796,10.4565,10.4604,167678.9987
2007-02-14 14:30:00,27.2,27.22,27.19,27.21,175961.71544266518,10.4604,10.4681,10.4565,10.4642,175961.7154
2007-02-14 15:00:00,27.2,27.24,27.2,27.21,175593.59469906127,10.4604,10.4757,10.4604,10.4642,175593.5947
2007-02-14 15:30:00,27.21,27.33,27.2,27.3,699797.5335910178,10.4642,10.5104,10.4604,10.4988,699797.5336
2007-02-15 09:30:00,27.21,27.3,27.12,27.15,264494.75427940366,10.4642,10.4988,10.4296,10.4411,264494.7543
2007-02-15 10:00:00,27.16,27.22,27.12,27.17,240750.966316952,10.445,10.4681,10.4296,10.4488,240750.9663
2007-02-15 10:30:00,27.17,27.26,27.17,27.25,214430.3331492729,10.4488,10.4834,10.4488,10.4796,214430.3331
2007-02-15 11:00:00,27.25,27.26,27.18,27.2,195840.2355972759,10.4796,10.4834,10.4527,10.4604,195840.2356
2007-02-15 11:30:00,27.2,27.29,27.2,27.27,192159.02816123687,10.4604,10.495,10.4604,10.4873,192159.0282
2007-02-15 12:00:00,27.27,27.29,27.24,27.29,288974.7837290631,10.4873,10.495,10.4757,10.495,288974.7837
2007-02-15 12:30:00,27.29,27.29,27.21,27.23,124976.99245352476,10.495,10.495,10.4642,10.4719,124976.9925
2007-02-15 13:00:00,27.24,27.27,27.23,27.25,150561.38413399595,10.4757,10.4873,10.4719,10.4796,150561.3841
2007-02-15 13:30:00,27.25,27.33,27.25,27.32,139885.88256948278,10.4796,10.5104,10.4796,10.5065,139885.8826
2007-02-15 14:00:00,27.33,27.43,27.32,27.36,485183.1400699429,10.5104,10.5488,10.5065,10.5219,485183.1401
2007-02-15 14:30:00,27.36,27.38,27.35,27.38,249953.9849070495,10.5219,10.5296,10.518,10.5296,249953.9849
2007-02-15 15:00:00,27.37,27.41,27.37,27.39,309405.48499907966,10.5257,10.5411,10.5257,10.5334,309405.485
2007-02-15 15:30:00,27.39,27.42,27.38,27.39,315847.598012148,10.5334,10.545,10.5296,10.5334,315847.598
2007-02-16 09:30:00,27.11,27.18,27.02,27.12,1157555.67826247,10.4257,10.4527,10.3911,10.4296,1157555.6783
2007-02-16 10:00:00,27.12,27.15,27.11,27.12,310509.8472298914,10.4296,10.4411,10.4257,10.4296,310509.8472
2007-02-16 10:30:00,27.12,27.16,27.11,27.15,321553.46953800844,10.4296,10.445,10.4257,10.4411,321553.4695
2007-02-16 11:00:00,27.15,27.17,27.14,27.14,309589.5453708816,10.4411,10.4488,10.4373,10.4373,309589.5454
2007-02-16 11:30:00,27.14,27.16,27.14,27.14,133627.82992821644,10.4373,10.445,10.4373,10.4373,133627.8299
2007-02-16 12:00:00,27.14,27.14,27.12,27.12,521627.0936867292,10.4373,10.4373,10.4296,10.4296,521627.0937
2007-02-16 12:30:00,27.12,27.14,27.09,27.13,144487.39186453156,10.4296,10.4373,10.4181,10.4334,144487.3919
2007-02-16 13:00:00,27.13,27.19,27.11,27.18,270016.5654334621,10.4334,10.4565,10.4257,10.4527,270016.5654
2007-02-16 13:30:00,27.18,27.2,27.16,27.18,268728.1428308485,10.4527,10.4604,10.445,10.4527,268728.1428
2007-02-16 14:00:00,27.19,27.31,27.16,27.31,625989.3244984355,10.4565,10.5027,10.445,10.5027,625989.3245
2007-02-16 14:30:00,27.3,27.38,27.3,27.38,285477.6366648261,10.4988,10.5296,10.4988,10.5296,285477.6367
2007-02-16 15:00:00,27.38,27.41,27.33,27.4,311246.0887170992,10.5296,10.5411,10.5104,10.5373,311246.0887
2007-02-16 15:30:00,27.4,27.42,27.38,27.39,515921.2221608688,10.5373,10.545,10.5296,10.5334,515921.2222
2007-02-20 09:30:00,27.27,27.43,27.26,27.28,368856.9850911099,10.4873,10.5488,10.4834,10.4911,368856.9851
2007-02-20 10:00:00,27.28,27.3,27.21,27.24,397938.5238358181,10.4911,10.4988,10.4642,10.4757,397938.5238
2007-02-20 10:30:00,27.25,27.3,27.23,27.25,188109.699981594,10.4796,10.4988,10.4719,10.4796,188109.7
2007-02-20 11:00:00,27.25,27.29,27.2,27.25,241671.2681759617,10.4796,10.495,10.4604,10.4796,241671.2682
2007-02-20 11:30:00,27.25,27.32,27.25,27.3,300018.40603718016,10.4796,10.5065,10.4796,10.4988,300018.406
2007-02-20 12:00:00,27.3,27.37,27.3,27.36,80066.2617338487,10.4988,10.5257,10.4988,10.5219,80066.2617
2007-02-20 12:30:00,27.36,27.36,27.33,27.34,92950.48775998528,10.5219,10.5219,10.5104,10.5142,92950.4878
2007-02-20 13:00:00,27.34,27.39,27.33,27.38,140069.94294128474,10.5142,10.5334,10.5104,10.5296,140069.9429
2007-02-20 13:30:00,27.38,27.42,27.37,27.42,128106.01877415791,10.5296,10.545,10.5257,10.545,128106.0188
2007-02-20 14:00:00,27.42,27.43,27.4,27.41,103810.04969630038,10.545,10.5488,10.5373,10.5411,103810.0497
2007-02-20 14:30:00,27.41,27.51,27.4,27.51,281980.489600589,10.5411,10.5796,10.5373,10.5796,281980.4896
2007-02-20 15:00:00,27.51,27.55,27.5,27.55,328179.6429228787,10.5796,10.595,10.5757,10.595,328179.6429
2007-02-20 15:30:00,27.54,27.54,27.46,27.51,337934.8426283821,10.5911,10.5911,10.5603,10.5796,337934.8426
2007-02-21 09:30:00,27.55,27.7,27.53,27.6,925271.489048408,10.595,10.6526,10.5873,10.6142,925271.489
2007-02-21 10:00:00,27.6,27.61,27.48,27.53,247009.01895821828,10.6142,10.618,10.568,10.5873,247009.019
2007-02-21 10:30:00,27.52,27.58,27.52,27.57,266151.2976256212,10.5834,10.6065,10.5834,10.6027,266151.2976
2007-02-21 11:00:00,27.57,27.58,27.49,27.52,183692.25105834712,10.6027,10.6065,10.5719,10.5834,183692.2511
2007-02-21 11:30:00,27.51,27.52,27.44,27.45,394441.37677158107,10.5796,10.5834,10.5527,10.5565,394441.3768
2007-02-21 12:00:00,27.45,27.48,27.44,27.46,286581.9988956377,10.5565,10.568,10.5527,10.5603,286581.9989
2007-02-21 12:30:00,27.46,27.47,27.45,27.46,252714.8904840788,10.5603,10.5642,10.5565,10.5603,252714.8905
2007-02-21 13:00:00,27.45,27.47,27.41,27.44,226394.25731639977,10.5565,10.5642,10.5411,10.5527,226394.2573
2007-02-21 13:30:00,27.43,27.45,27.4,27.44,252898.9508558807,10.5488,10.5565,10.5373,10.5527,252898.9509
2007-02-21 14:00:00,27.43,27.5,27.4,27.46,255475.79606110803,10.5488,10.5757,10.5373,10.5603,255475.7961
2007-02-21 14:30:00,27.46,27.56,27.44,27.56,346769.7404748757,10.5603,10.5988,10.5527,10.5988,346769.7405
2007-02-21 15:00:00,27.56,27.61,27.52,27.53,461439.3521074912,10.5988,10.618,10.5834,10.5873,461439.3521
2007-02-21 15:30:00,27.53,27.55,27.49,27.51,444321.73752990976,10.5873,10.595,10.5719,10.5796,444321.7375
2007-02-22 09:30:00,27.38,27.49,27.26,27.46,704214.9825142646,10.5296,10.5719,10.4834,10.5603,704214.9825
2007-02-22 10:00:00,27.46,27.49,27.31,27.39,355052.45720596355,10.5603,10.5719,10.5027,10.5334,355052.4572
2007-02-22 10:30:00,27.4,27.45,27.37,27.44,157739.73863427204,10.5373,10.5565,10.5257,10.5527,157739.7386
2007-02-22 11:00:00,27.44,27.45,27.34,27.38,244984.35486839683,10.5527,10.5565,10.5142,10.5296,244984.3549
2007-02-22 11:30:00,27.38,27.43,27.32,27.39,378980.30554021714,10.5296,10.5488,10.5065,10.5334,378980.3055
2007-02-22 12:00:00,27.4,27.42,27.35,27.39,273329.6521258973,10.5373,10.545,10.518,10.5334,273329.6521
2007-02-22 12:30:00,27.39,27.46,27.39,27.43,476532.3025952512,10.5334,10.5603,10.5334,10.5488,476532.3026
2007-02-22 13:00:00,27.44,27.47,27.4,27.44,127921.95840235596,10.5527,10.5642,10.5373,10.5527,127921.9584
2007-02-22 13:30:00,27.45,27.45,27.39,27.41,222897.1102521627,10.5565,10.5565,10.5334,10.5411,222897.1103
2007-02-22 14:00:00,27.41,27.42,27.38,27.41,205779.49567458124,10.5411,10.545,10.5296,10.5411,205779.4957
2007-02-22 14:30:00,27.41,27.42,27.38,27.4,292287.87042149826,10.5411,10.545,10.5296,10.5373,292287.8704
2007-02-22 15:00:00,27.39,27.39,27.31,27.33,797165.4702742499,10.5334,10.5334,10.5027,10.5104,797165.4703
2007-02-22 15:30:00,27.33,27.36,27.29,27.32,809497.5151849806,10.5104,10.5219,10.495,10.5065,809497.5152
2007-02-23 09:30:00,27.46,27.46,26.88,27.05,475243.8799926376,10.5603,10.5603,10.3373,10.4027,475243.88
2007-02-23 10:00:00,27.06,27.13,26.98,26.99,257868.5808945334,10.4065,10.4334,10.3758,10.3796,257868.5809
2007-02-23 10:30:00,26.99,27.05,26.98,27.05,185348.7944045647,10.3796,10.4027,10.3758,10.4027,185348.7944
2007-02-23 11:00:00,27.05,27.12,27.04,27.12,154978.83305724277,10.4027,10.4296,10.3988,10.4296,154978.8331
2007-02-23 11:30:00,27.11,27.12,27.08,27.09,207620.0993926008,10.4257,10.4296,10.4142,10.4181,207620.0994
2007-02-23 12:00:00,27.09,27.11,27.01,27.05,290263.20633167675,10.4181,10.4257,10.3873,10.4027,290263.2063
2007-02-23 12:30:00,27.05,27.11,27.03,27.1,130130.68286397938,10.4027,10.4257,10.395,10.4219,130130.6829
2007-02-23 13:00:00,27.1,27.12,27.04,27.09,112829.00791459598,10.4219,10.4296,10.3988,10.4181,112829.0079
2007-02-23 13:30:00,27.09,27.09,27.05,27.07,161973.1271857169,10.4181,10.4181,10.4027,10.4104,161973.1272
2007-02-23 14:00:00,27.07,27.13,27.06,27.12,179458.86250690225,10.4104,10.4334,10.4065,10.4296,179458.8625
2007-02-23 14:30:00,27.12,27.14,27.09,27.09,137309.03736425546,10.4296,10.4373,10.4181,10.4181,137309.0374
2007-02-23 15:00:00,27.09,27.1,27.07,27.08,228234.86103441927,10.4181,10.4219,10.4104,10.4142,228234.861
2007-02-23 15:30:00,27.08,27.09,27.05,27.08,394809.497515185,10.4142,10.4181,10.4027,10.4142,394809.4975
2007-02-26 09:30:00,27.17,27.19,27.01,27.06,558807.2887907233,10.4488,10.4565,10.3873,10.4065,558807.2888
2007-02-26 10:00:00,27.06,27.12,27.05,27.06,268175.96171544265,10.4065,10.4296,10.4027,10.4065,268175.9617
2007-02-26 10:30:00,27.06,27.16,27.06,27.16,238358.1814835266,10.4065,10.445,10.4065,10.445,238358.1815
2007-02-26 11:00:00,27.15,27.22,27.14,27.22,290815.3874470826,10.4411,10.4681,10.4373,10.4681,290815.3874
2007-02-26 11:30:00,27.22,27.26,27.21,27.26,229155.16289342905,10.4681,10.4834,10.4642,10.4834,229155.1629
2007-02-26 12:00:00,27.26,27.27,27.11,27.12,232652.3099576661,10.4834,10.4873,10.4257,10.4296,232652.31
2007-02-26 12:30:00,27.12,27.13,27.02,27.04,284741.39517761825,10.4296,10.4334,10.3911,10.3988,284741.3952
2007-02-26 13:00:00,27.02,27.07,27.01,27.01,161605.006442113,10.3911,10.4104,10.3873,10.3873,161605.0064
2007-02-26 13:30:00,27.02,27.09,27.01,27.09,126449.47542794036,10.3911,10.4181,10.3873,10.4181,126449.4754
2007-02-26 14:00:00,27.1,27.18,27.07,27.17,221608.68764954904,10.4219,10.4527,10.4104,10.4488,221608.6876
2007-02-26 14:30:00,27.17,27.2,27.17,27.19,169335.54205779496,10.4488,10.4604,10.4488,10.4565,169335.5421
2007-02-26 15:00:00,27.19,27.22,27.19,27.21,321369.4091662065,10.4565,10.4681,10.4565,10.4642,321369.4092
2007-02-26 15:30:00,27.2,27.26,27.19,27.26,533959.1385974599,10.4604,10.4834,10.4565,10.4834,533959.1386
2007-02-27 09:30:00,27.22,27.38,27.09,27.15,536351.9234308853,10.4681,10.5296,10.4181,10.4411,536351.9234
2007-02-27 10:00:00,27.15,27.18,26.91,26.99,478004.7855696668,10.4411,10.4527,10.3488,10.3796,478004.7856
2007-02-27 10:30:00,26.91,27.24,26.87,26.9,417817.0439904289,10.3488,10.4757,10.3335,10.345,417817.044
2007-02-27 11:00:00,26.9,26.93,26.85,26.89,351187.18939812254,10.345,10.3565,10.3258,10.3411,351187.1894
2007-02-27 11:30:00,26.88,27.33,26.88,27.17,1387631.1430149088,10.3373,10.5104,10.3373,10.4488,1387631.143
2007-02-27 12:00:00,27.17,27.19,27.0,27.05,628382.1093318608,10.4488,10.4565,10.3834,10.4027,628382.1093
2007-02-27 12:30:00,27.05,27.09,27.03,27.07,259157.00349714703,10.4027,10.4181,10.395,10.4104,259157.0035
2007-02-27 13:00:00,27.06,27.09,27.01,27.03,165102.15350635006,10.4065,10.4181,10.3873,10.395,165102.1535
2007-02-27 13:30:00,27.03,27.09,27.02,27.09,271304.98803607584,10.395,10.4181,10.3911,10.4181,271304.988
2007-02-27 14:00:00,27.09,27.11,26.9,26.92,372906.3132707528,10.4181,10.4257,10.345,10.3527,372906.3133
2007-02-27 14:30:00,26.97,26.97,26.53,26.61,533406.9574820541,10.3719,10.3719,10.2027,10.2335,533406.9575
2007-02-27 15:00:00,26.71,26.86,26.13,26.74,846309.5895453708,10.2719,10.3296,10.0489,10.2835,846309.5895
2007-02-27 15:30:00,26.75,26.9,26.6,26.7,506718.2035707712,10.2873,10.345,10.2296,10.2681,506718.2036
2007-02-28 09:30:00,26.57,26.89,26.51,26.69,653230.2595251242,10.2181,10.3411,10.195,10.2642,653230.2595
2007-02-28 10:00:00,26.69,26.93,26.69,26.84,551260.8135468434,10.2642,10.3565,10.2642,10.3219,551260.8135
2007-02-28 10:30:00,26.92,26.99,26.77,26.94,537456.285661697,10.3527,10.3796,10.295,10.3604,537456.2857
2007-02-28 11:00:00,26.88,27.01,26.88,27.0,321185.34879440453,10.3373,10.3873,10.3373,10.3834,321185.3488
2007-02-28 11:30:00,26.97,27.0,26.91,26.96,338855.14448739187,10.3719,10.3834,10.3488,10.3681,338855.1445
2007-02-28 12:00:00,26.96,27.01,26.93,26.99,434750.5981962084,10.3681,10.3873,10.3565,10.3796,434750.5982
2007-02-28 12:30:00,26.98,27.01,26.91,27.01,247009.01895821828,10.3758,10.3873,10.3488,10.3873,247009.019
2007-02-28 13:00:00,27.0,27.03,26.95,27.02,175593.59469906127,10.3834,10.395,10.3642,10.3911,175593.5947
2007-02-28 13:30:00,27.02,27.03,26.92,26.94,279771.7651389656,10.3911,10.395,10.3527,10.3604,279771.7651
2007-02-28 14:00:00,26.94,26.96,26.87,26.9,408798.08577213326,10.3604,10.3681,10.3335,10.345,408798.0858
2007-02-28 14:30:00,26.9,26.99,26.89,26.96,511503.77323762194,10.345,10.3796,10.3411,10.3681,511503.7732
2007-02-28 15:00:00,26.96,27.13,26.95,27.12,523099.5766611449,10.3681,10.4334,10.3642,10.4296,523099.5767
2007-02-28 15:30:00,27.12,27.2,27.11,27.17,987115.7739738632,10.4296,10.4604,10.4257,10.4488,987115.774
2007-03-01 09:30:00,26.73,26.87,26.4,26.8,728879.0723357261,10.2796,10.3335,10.1527,10.3065,728879.0723
2007-03-01 10:00:00,26.79,27.1,26.7,27.0,705135.2843732744,10.3027,10.4219,10.2681,10.3834,705135.2844
2007-03-01 10:30:00,27.03,27.09,26.88,27.02,496226.76237806,10.395,10.4181,10.3373,10.3911,496226.7624
2007-03-01 11:00:00,27.02,27.09,26.89,27.07,409166.2065157371,10.3911,10.4181,10.3411,10.4104,409166.2065
2007-03-01 11:30:00,27.07,27.09,26.88,26.95,401803.7916436591,10.4104,10.4181,10.3373,10.3642,401803.7916
2007-03-01 12:00:00,26.97,27.06,26.93,27.06,546291.1835081907,10.3719,10.4065,10.3565,10.4065,546291.1835
2007-03-01 12:30:00,27.06,27.06,26.97,27.02,480397.5704030922,10.4065,10.4065,10.3719,10.3911,480397.5704
2007-03-01 13:00:00,27.02,27.03,26.95,26.97,305724.27756304067,10.3911,10.395,10.3642,10.3719,305724.2776
2007-03-01 13:30:00,26.97,27.03,26.94,27.02,406957.4820541137,10.3719,10.395,10.3604,10.3911,406957.4821
2007-03-01 14:00:00,27.02,27.09,26.99,27.01,450395.7297993742,10.3911,10.4181,10.3796,10.3873,450395.7298
2007-03-01 14:30:00,27.01,27.03,26.95,26.97,490336.8304803976,10.3873,10.395,10.3642,10.3719,490336.8305
2007-03-01 15:00:00,26.97,26.99,26.84,26.88,547027.4249953985,10.3719,10.3796,10.3219,10.3373,547027.425
2007-03-01 15:30:00,26.89,27.07,26.88,26.94,963556.0463832136,10.3411,10.4104,10.3373,10.3604,963556.0464
2007-03-02 09:30:00,26.94,27.0,26.82,26.87,409534.327259341,10.3604,10.3834,10.3142,10.3335,409534.3273
2007-03-02 10:00:00,26.86,26.95,26.81,26.92,501932.6339039205,10.3296,10.3642,10.3104,10.3527,501932.6339
2007-03-02 10:30:00,26.91,26.94,26.9,26.92,424443.2173752991,10.3488,10.3604,10.345,10.3527,424443.2174
2007-03-02 11:00:00,26.92,26.95,26.9,26.92,277931.16142094607,10.3527,10.3642,10.345,10.3527,277931.1614
2007-03-02 11:30:00,26.92,26.92,26.84,26.87,201914.2278667403,10.3527,10.3527,10.3219,10.3335,201914.2279
2007-03-02 12:00:00,26.87,26.89,26.81,26.81,244432.17375299096,10.3335,10.3411,10.3104,10.3104,244432.1738
2007-03-02 12:30:00,26.81,26.82,26.74,26.78,569850.9110988404,10.3104,10.3142,10.2835,10.2988,569850.9111
2007-03-02 13:00:00,26.77,26.83,26.63,26.64,268175.96171544265,10.295,10.3181,10.2412,10.245,268175.9617
2007-03-02 13:30:00,26.64,26.68,26.59,26.65,320449.1073071968,10.245,10.2604,10.2258,10.2488,320449.1073
2007-03-02 14:00:00,26.66,26.66,26.59,26.6,349162.5253083011,10.2527,10.2527,10.2258,10.2296,349162.5253
2007-03-02 14:30:00,26.61,26.67,26.59,26.63,535247.5612000736,10.2335,10.2565,10.2258,10.2412,535247.5612
2007-03-02 15:00:00,26.63,26.72,26.62,26.7,425363.51923430886,10.2412,10.2758,10.2373,10.2681,425363.5192
2007-03-02 15:30:00,26.7,26.7,26.54,26.54,561200.0736241487,10.2681,10.2681,10.2065,10.2065,561200.0736
2007-03-05 09:30:00,26.33,26.52,26.28,26.45,584023.5597275906,10.1258,10.1989,10.1066,10.1719,584023.5597
2007-03-05 10:00:00,26.45,26.5,26.35,26.43,571507.4544450579,10.1719,10.1912,10.1335,10.1642,571507.4544
2007-03-05 10:30:00,26.43,26.62,26.41,26.61,555310.1417264863,10.1642,10.2373,10.1565,10.2335,555310.1417
2007-03-05 11:00:00,26.61,26.61,26.49,26.52,461439.3521074912,10.2335,10.2335,10.1873,10.1989,461439.3521
2007-03-05 11:30:00,26.51,26.56,26.45,26.45,291919.74967789435,10.195,10.2142,10.1719,10.1719,291919.7497
2007-03-05 12:00:00,26.45,26.52,26.43,26.49,235781.33627829928,10.1719,10.1989,10.1642,10.1873,235781.3363
2007-03-05 12:30:00,26.49,26.5,26.43,26.43,298177.80231916066,10.1873,10.1912,10.1642,10.1642,298177.8023
2007-03-05 13:00:00,26.43,26.44,26.38,26.4,208356.34087980856,10.1642,10.1681,10.145,10.1527,208356.3409
2007-03-05 13:30:00,26.4,26.45,26.39,26.44,260445.42609976072,10.1527,10.1719,10.1489,10.1681,260445.4261
2007-03-05 14:00:00,26.44,26.5,26.4,26.42,243143.7511503773,10.1681,10.1912,10.1527,10.1604,243143.7512
2007-03-05 14:30:00,26.42,26.43,26.39,26.4,336278.29928216455,10.1604,10.1642,10.1489,10.1527,336278.2993
2007-03-05 15:00:00,26.4,26.47,26.32,26.46,447082.64310693904,10.1527,10.1796,10.1219,10.1758,447082.6431
2007-03-05 15:30:00,26.47,26.48,26.34,26.34,598012.1479845389,10.1796,10.1835,10.1296,10.1296,598012.148
2007-03-06 09:30:00,26.43,26.52,26.36,26.37,521811.1540585312,10.1642,10.1989,10.1373,10.1412,521811.1541
2007-03-06 10:00:00,26.36,26.41,26.3,26.37,491073.0719676053,10.1373,10.1565,10.1142,10.1412,491073.072
2007-03-06 10:30:00,26.37,26.37,26.23,26.23,457758.1446714522,10.1412,10.1412,10.0873,10.0873,457758.1447
2007-03-06 11:00:00,26.23,26.28,26.21,26.27,557334.8058163077,10.0873,10.1066,10.0796,10.1027,557334.8058
2007-03-06 11:30:00,26.28,26.33,26.28,26.29,568562.4884962267,10.1066,10.1258,10.1066,10.1104,568562.4885
2007-03-06 12:00:00,26.29,26.31,26.23,26.26,277010.8595619363,10.1104,10.1181,10.0873,10.0989,277010.8596
2007-03-06 12:30:00,26.26,26.3,26.25,26.28,280508.0066261734,10.0989,10.1142,10.095,10.1066,280508.0066
2007-03-06 13:00:00,26.28,26.3,26.24,26.26,214982.5142646788,10.1066,10.1142,10.0912,10.0989,214982.5143
2007-03-06 13:30:00,26.26,26.36,26.25,26.35,1086876.4954905207,10.0989,10.1373,10.095,10.1335,1086876.4955
2007-03-06 14:00:00,26.36,26.43,26.34,26.41,302043.0701270016,10.1373,10.1642,10.1296,10.1565,302043.0701
2007-03-06 14:30:00,26.4,26.42,26.36,26.4,424075.0966316952,10.1527,10.1604,10.1373,10.1527,424075.0966
2007-03-06 15:00:00,26.4,26.44,26.38,26.4,524572.0596355604,10.1527,10.1681,10.145,10.1527,524572.0596
2007-03-06 15:30:00,26.4,26.42,26.35,26.36,665562.3044358549,10.1527,10.1604,10.1335,10.1373,665562.3044
2007-03-07 09:30:00,26.3,26.46,26.21,26.41,707344.0088348978,10.1489,10.2107,10.1142,10.1914,707344.0088
2007-03-07 10:00:00,26.42,26.43,26.33,26.37,594699.0612921037,10.1952,10.1991,10.1605,10.1759,594699.0613
2007-03-07 10:30:00,26.37,26.38,26.3,26.33,349898.7667955089,10.1759,10.1798,10.1489,10.1605,349898.7668
2007-03-07 11:00:00,26.33,26.38,26.3,26.35,620283.452972575,10.1605,10.1798,10.1489,10.1682,620283.453
2007-03-07 11:30:00,26.34,26.35,26.33,26.35,433462.1755935947,10.1644,10.1682,10.1605,10.1682,433462.1756
2007-03-07 12:00:00,26.35,26.42,26.33,26.4,905208.9085219952,10.1682,10.1952,10.1605,10.1875,905208.9085
2007-03-07 12:30:00,26.4,26.45,26.4,26.43,434750.5981962084,10.1875,10.2068,10.1875,10.1991,434750.5982
2007-03-07 13:00:00,26.43,26.5,26.42,26.5,387631.1430149089,10.1991,10.2261,10.1952,10.2261,387631.143
2007-03-07 13:30:00,26.49,26.59,26.47,26.57,280876.1273697773,10.2222,10.2608,10.2145,10.2531,280876.1274
2007-03-07 14:00:00,26.58,26.59,26.53,26.59,267255.6598564329,10.257,10.2608,10.2377,10.2608,267255.6599
2007-03-07 14:30:00,26.59,26.64,26.58,26.62,366096.0795140806,10.2608,10.2801,10.257,10.2724,366096.0795
2007-03-07 15:00:00,26.62,26.65,26.4,26.56,872630.2227130499,10.2724,10.284,10.1875,10.2493,872630.2227
2007-03-07 15:30:00,26.56,26.61,26.51,26.53,780600.0368120744,10.2493,10.2686,10.23,10.2377,780600.0368
2007-03-08 09:30:00,26.77,26.85,26.74,26.83,667955.0892692803,10.3303,10.3612,10.3187,10.3534,667955.0893
2007-03-08 10:00:00,26.83,26.9,26.8,26.9,532486.6556230444,10.3534,10.3805,10.3419,10.3805,532486.6556
2007-03-08 10:30:00,26.9,26.99,26.86,26.87,445426.0997607215,10.3805,10.4152,10.365,10.3689,445426.0998
2007-03-08 11:00:00,26.87,26.93,26.86,26.93,820357.0771212957,10.3689,10.392,10.365,10.392,820357.0771
2007-03-08 11:30:00,26.92,26.99,26.92,26.98,339407.3256027977,10.3882,10.4152,10.3882,10.4113,339407.3256
2007-03-08 12:00:00,26.99,27.12,26.98,27.11,387815.2033867109,10.4152,10.4654,10.4113,10.4615,387815.2034
2007-03-08 12:30:00,27.11,27.14,27.11,27.14,308669.2435118719,10.4615,10.4731,10.4615,10.4731,308669.2435
2007-03-08 13:00:00,27.14,27.15,27.14,27.15,346033.498987668,10.4731,10.4769,10.4731,10.4769,346033.499
2007-03-08 13:30:00,27.14,27.16,27.13,27.15,244984.35486839683,10.4731,10.4808,10.4692,10.4769,244984.3549
2007-03-08 14:00:00,27.15,27.15,27.11,27.11,244800.29449659487,10.4769,10.4769,10.4615,10.4615,244800.2945
2007-03-08 14:30:00,27.11,27.11,27.03,27.06,385422.4185532855,10.4615,10.4615,10.4306,10.4422,385422.4186
2007-03-08 15:00:00,27.06,27.08,27.0,27.0,487391.86453156633,10.4422,10.4499,10.419,10.419,487391.8645
2007-03-08 15:30:00,27.0,27.02,26.93,26.97,1050800.6626173384,10.419,10.4268,10.392,10.4075,1050800.6626
2007-03-09 09:30:00,27.14,27.21,27.11,27.17,769188.2937603534,10.4731,10.5001,10.4615,10.4847,769188.2938
2007-03-09 10:00:00,27.17,27.19,27.06,27.08,1096815.755567826,10.4847,10.4924,10.4422,10.4499,1096815.7556
2007-03-09 10:30:00,27.08,27.16,27.06,27.13,433462.1755935947,10.4499,10.4808,10.4422,10.4692,433462.1756
2007-03-09 11:00:00,27.13,27.14,27.01,27.04,474507.6385054297,10.4692,10.4731,10.4229,10.4345,474507.6385
2007-03-09 11:30:00,27.04,27.05,27.0,27.0,317688.2017301675,10.4345,10.4383,10.419,10.419,317688.2017
2007-03-09 12:00:00,27.0,27.06,27.0,27.05,329468.0655254924,10.419,10.4422,10.419,10.4383,329468.0655
2007-03-09 12:30:00,27.05,27.11,27.04,27.1,318608.5035891772,10.4383,10.4615,10.4345,10.4576,318608.5036
2007-03-09 13:00:00,27.1,27.13,27.08,27.12,226210.19694459785,10.4576,10.4692,10.4499,10.4654,226210.1969
2007-03-09 13:30:00,27.13,27.13,27.03,27.04,233020.43070127,10.4692,10.4692,10.4306,10.4345,233020.4307
2007-03-09 14:00:00,27.03,27.05,26.96,26.99,399779.12755383766,10.4306,10.4383,10.4036,10.4152,399779.1276
2007-03-09 14:30:00,26.99,27.13,26.99,27.12,346769.7404748757,10.4152,10.4692,10.4152,10.4654,346769.7405
2007-03-09 15:00:00,27.12,27.15,27.09,27.12,338855.14448739187,10.4654,10.4769,10.4538,10.4654,338855.1445
2007-03-09 15:30:00,27.12,27.19,27.1,27.15,661144.8555126081,10.4654,10.4924,10.4576,10.4769,661144.8555
2007-03-12 09:30:00,27.36,27.36,27.17,27.19,457574.0842996503,10.558,10.558,10.4847,10.4924,457574.0843
2007-03-12 10:00:00,27.19,27.23,27.17,27.17,346953.8008466777,10.4924,10.5078,10.4847,10.4847,346953.8008
2007-03-12 10:30:00,27.18,27.19,27.17,27.18,273513.71249769925,10.4885,10.4924,10.4847,10.4885,273513.7125
2007-03-12 11:00:00,27.18,27.18,27.15,27.15,337750.78225658013,10.4885,10.4885,10.4769,10.4769,337750.7823
2007-03-12 11:30:00,27.15,27.19,27.13,27.18,454997.23909442296,10.4769,10.4924,10.4692,10.4885,454997.2391
2007-03-12 12:00:00,27.19,27.34,27.19,27.32,969261.917909074,10.4924,10.5503,10.4924,10.5425,969261.9179
2007-03-12 12:30:00,27.32,27.4,27.32,27.4,480029.4496594883,10.5425,10.5734,10.5425,10.5734,480029.4497
2007-03-12 13:00:00,27.4,27.46,27.38,27.46,696484.4468985827,10.5734,10.5966,10.5657,10.5966,696484.4469
2007-03-12 13:30:00,27.45,27.46,27.4,27.4,900423.3388551445,10.5927,10.5966,10.5734,10.5734,900423.3389
2007-03-12 14:00:00,27.4,27.45,27.36,27.45,340143.5670900055,10.5734,10.5927,10.558,10.5927,340143.5671
2007-03-12 14:30:00,27.45,27.57,27.44,27.53,341247.92932081723,10.5927,10.639,10.5888,10.6236,341247.9293
2007-03-12 15:00:00,27.53,27.53,27.46,27.46,340327.62746180745,10.6236,10.6236,10.5966,10.5966,340327.6275
2007-03-12 15:30:00,27.46,27.46,27.37,27.38,870605.5586232283,10.5966,10.5966,10.5618,10.5657,870605.5586
2007-03-13 09:30:00,27.37,27.39,27.21,27.39,798637.9532486656,10.5618,10.5695,10.5001,10.5695,798637.9532
2007-03-13 10:00:00,27.38,27.43,27.29,27.38,303147.43235781335,10.5657,10.585,10.531,10.5657,303147.4324
2007-03-13 10:30:00,27.38,27.41,27.37,27.41,208908.52199521445,10.5657,10.5773,10.5618,10.5773,208908.522
2007-03-13 11:00:00,27.41,27.49,27.36,27.45,445242.03938891954,10.5773,10.6081,10.558,10.5927,445242.0394
2007-03-13 11:30:00,27.45,27.5,27.45,27.48,610344.1928952696,10.5927,10.612,10.5927,10.6043,610344.1929
2007-03-13 12:00:00,27.48,27.51,27.45,27.45,659856.4329099944,10.6043,10.6159,10.5927,10.5927,659856.4329
2007-03-13 12:30:00,27.45,27.5,27.41,27.45,372722.2528989508,10.5927,10.612,10.5773,10.5927,372722.2529
2007-03-13 13:00:00,27.45,27.48,27.4,27.4,360574.2683600221,10.5927,10.6043,10.5734,10.5734,360574.2684
2007-03-13 13:30:00,27.4,27.4,27.33,27.36,612921.038100497,10.5734,10.5734,10.5464,10.558,612921.0381
2007-03-13 14:00:00,27.37,27.4,27.28,27.3,641634.4561016012,10.5618,10.5734,10.5271,10.5348,641634.4561
2007-03-13 14:30:00,27.29,27.3,27.21,27.22,598380.2687281428,10.531,10.5348,10.5001,10.5039,598380.2687
2007-03-13 15:00:00,27.21,27.28,27.1,27.24,718755.7518866188,10.5001,10.5271,10.4576,10.5117,718755.7519
2007-03-13 15:30:00,27.24,27.24,27.13,27.14,949015.2770108596,10.5117,10.5117,10.4692,10.4731,949015.277
2007-03-14 09:30:00,27.23,27.44,27.15,27.17,663905.7610896374,10.5078,10.5888,10.4769,10.4847,663905.7611
2007-03-14 10:00:00,27.17,27.31,27.15,27.28,702006.2580526412,10.4847,10.5387,10.4769,10.5271,702006.2581
2007-03-14 10:30:00,27.28,27.45,27.26,27.4,474323.57813362783,10.5271,10.5927,10.5194,10.5734,474323.5781
2007-03-14 11:00:00,27.4,27.51,27.37,27.5,467145.2236333517,10.5734,10.6159,10.5618,10.612,467145.2236
2007-03-14 11:30:00,27.5,27.57,27.44,27.53,498619.5472114853,10.612,10.639,10.5888,10.6236,498619.5472
2007-03-14 12:00:00,27.53,27.53,27.43,27.44,778759.4330940548,10.6236,10.6236,10.585,10.5888,778759.4331
2007-03-14 12:30:00,27.45,27.47,27.34,27.37,313454.81317872263,10.5927,10.6004,10.5503,10.5618,313454.8132
2007-03-14 13:00:00,27.37,27.5,27.36,27.41,544266.5194183692,10.5618,10.612,10.558,10.5773,544266.5194
2007-03-14 13:30:00,27.41,27.55,27.4,27.46,432357.813362783,10.5773,10.6313,10.5734,10.5966,432357.8134
2007-03-14 14:00:00,27.47,27.51,27.42,27.45,389839.8674765323,10.6004,10.6159,10.5811,10.5927,389839.8675
2007-03-14 14:30:00,27.46,27.6,27.46,27.56,466408.9821461439,10.5966,10.6506,10.5966,10.6351,466408.9821
2007-03-14 15:00:00,27.56,27.59,27.54,27.56,400331.3086692435,10.6351,10.6467,10.6274,10.6351,400331.3087
2007-03-14 15:30:00,27.56,27.57,27.5,27.57,688753.9112829007,10.6351,10.639,10.612,10.639,688753.9113
2007-03-15 09:30:00,27.49,27.66,27.38,27.59,667218.8477820725,10.6081,10.6737,10.5657,10.6467,667218.8478
2007-03-15 10:00:00,27.6,27.7,27.59,27.69,724461.6234124793,10.6506,10.6892,10.6467,10.6853,724461.6234
2007-03-15 10:30:00,27.69,27.71,27.66,27.69,408245.9046567274,10.6853,10.693,10.6737,10.6853,408245.9047
2007-03-15 11:00:00,27.69,27.87,27.69,27.84,847966.1328915884,10.6853,10.7548,10.6853,10.7432,847966.1329
2007-03-15 11:30:00,27.85,27.91,27.79,27.83,612184.7966132892,10.7471,10.7702,10.7239,10.7393,612184.7966
2007-03-15 12:00:00,27.84,27.91,27.81,27.9,455181.2994662249,10.7432,10.7702,10.7316,10.7664,455181.2995
2007-03-15 12:30:00,27.9,27.94,27.87,27.91,432173.752990981,10.7664,10.7818,10.7548,10.7702,432173.753
2007-03-15 13:00:00,27.91,27.95,27.87,27.88,315663.53764034604,10.7702,10.7856,10.7548,10.7586,315663.5376
2007-03-15 13:30:00,27.88,27.93,27.81,27.88,461991.5332228971,10.7586,10.7779,10.7316,10.7586,461991.5332
2007-03-15 14:00:00,27.87,27.9,27.82,27.85,344192.8952696484,10.7548,10.7664,10.7355,10.7471,344192.8953
2007-03-15 14:30:00,27.84,27.87,27.81,27.87,374746.9169887723,10.7432,10.7548,10.7316,10.7548,374746.917
2007-03-15 15:00:00,27.87,27.88,27.81,27.81,403828.4557334806,10.7548,10.7586,10.7316,10.7316,403828.4557
2007-03-15 15:30:00,27.82,27.87,27.78,27.79,565985.6432909995,10.7355,10.7548,10.72,10.7239,565985.6433
2007-03-16 09:30:00,27.84,27.95,27.69,27.89,2165838.3949935576,10.7432,10.7856,10.6853,10.7625,2165838.395
2007-03-16 10:00:00,27.89,28.2,27.7,27.77,364255.4757960611,10.7625,10.8821,10.6892,10.7162,364255.4758
2007-03-16 10:30:00,27.77,27.8,27.7,27.72,266335.35799742315,10.7162,10.7278,10.6892,10.6969,266335.358
2007-03-16 11:00:00,27.72,27.73,27.67,27.69,209460.70311062023,10.6969,10.7007,10.6776,10.6853,209460.7031
2007-03-16 11:30:00,27.69,27.72,27.63,27.68,212037.5483158476,10.6853,10.6969,10.6622,10.6815,212037.5483
2007-03-16 12:00:00,27.67,27.71,27.64,27.7,205411.37493097736,10.6776,10.693,10.666,10.6892,205411.3749
2007-03-16 12:30:00,27.71,27.76,27.68,27.71,236149.4570219032,10.693,10.7123,10.6815,10.693,236149.457
2007-03-16 13:00:00,27.71,27.77,27.67,27.77,252346.76974047488,10.693,10.7162,10.6776,10.7162,252346.7697
2007-03-16 13:30:00,27.77,27.85,27.75,27.84,313086.6924351187,10.7162,10.7471,10.7085,10.7432,313086.6924
2007-03-16 14:00:00,27.83,27.83,27.78,27.82,249769.9245352476,10.7393,10.7393,10.72,10.7355,249769.9245
2007-03-16 14:30:00,27.82,27.87,27.8,27.85,237069.7588809129,10.7355,10.7548,10.7278,10.7471,237069.7589
2007-03-16 15:00:00,27.85,27.89,27.83,27.85,436775.2622860298,10.7471,10.7625,10.7393,10.7471,436775.2623
2007-03-16 15:30:00,27.86,27.91,27.85,27.89,739002.3927848334,10.7509,10.7702,10.7471,10.7625,739002.3928
2007-03-19 09:30:00,27.94,28.02,27.91,27.97,855880.7288790722,10.7818,10.8127,10.7702,10.7934,855880.7289
2007-03-19 10:00:00,27.96,28.07,27.95,28.07,430333.1492729615,10.7895,10.832,10.7856,10.832,430333.1493
2007-03-19 10:30:00,28.07,28.15,28.04,28.09,532486.6556230444,10.832,10.8628,10.8204,10.8397,532486.6556
2007-03-19 11:00:00,28.09,28.22,28.09,28.22,307012.7001656543,10.8397,10.8898,10.8397,10.8898,307012.7002
2007-03-19 11:30:00,28.22,28.23,28.19,28.23,399411.00681023375,10.8898,10.8937,10.8783,10.8937,399411.0068
2007-03-19 12:00:00,28.24,28.25,28.21,28.25,415240.19878520153,10.8976,10.9014,10.886,10.9014,415240.1988
2007-03-19 12:30:00,28.25,28.25,28.24,28.25,336278.29928216455,10.9014,10.9014,10.8976,10.9014,336278.2993
2007-03-19 13:00:00,28.25,28.3,28.22,28.25,459230.6276458678,10.9014,10.9207,10.8898,10.9014,459230.6276
2007-03-19 13:30:00,28.25,28.3,28.24,28.26,242407.5096631695,10.9014,10.9207,10.8976,10.9053,242407.5097
2007-03-19 14:00:00,28.26,28.26,28.24,28.24,403644.3953616786,10.9053,10.9053,10.8976,10.8976,403644.3954
2007-03-19 14:30:00,28.24,28.27,28.24,28.25,616234.1247929321,10.8976,10.9091,10.8976,10.9014,616234.1248
2007-03-19 15:00:00,28.26,28.28,28.24,28.25,409718.387631143,10.9053,10.913,10.8976,10.9014,409718.3876
2007-03-19 15:30:00,28.26,28.28,28.25,28.28,589913.491625253,10.9053,10.913,10.9014,10.913,589913.4916
2007-03-20 09:30:00,28.25,28.28,28.12,28.15,492729.6153138229,10.9014,10.913,10.8512,10.8628,492729.6153
2007-03-20 10:00:00,28.15,28.19,28.0,28.02,705319.3447450764,10.8628,10.8783,10.8049,10.8127,705319.3447
2007-03-20 10:30:00,28.03,28.06,28.01,28.05,278483.34253635193,10.8165,10.8281,10.8088,10.8242,278483.3425
2007-03-20 11:00:00,28.05,28.06,27.97,28.02,358733.6646420025,10.8242,10.8281,10.7934,10.8127,358733.6646
2007-03-20 11:30:00,28.02,28.02,27.99,28.01,296337.1986011412,10.8127,10.8127,10.8011,10.8088,296337.1986
2007-03-20 12:00:00,28.01,28.22,28.01,28.22,438247.7452604454,10.8088,10.8898,10.8088,10.8898,438247.7453
2007-03-20 12:30:00,28.22,28.25,28.19,28.2,730351.5553101416,10.8898,10.9014,10.8783,10.8821,730351.5553
2007-03-20 13:00:00,28.2,28.22,28.18,28.2,281980.489600589,10.8821,10.8898,10.8744,10.8821,281980.4896
2007-03-20 13:30:00,28.21,28.21,28.15,28.21,283452.97257500456,10.886,10.886,10.8628,10.886,283452.9726
2007-03-20 14:00:00,28.21,28.28,28.19,28.28,291735.6893060924,10.886,10.913,10.8783,10.913,291735.6893
2007-03-20 14:30:00,28.28,28.34,28.23,28.3,415056.1384133996,10.913,10.9361,10.8937,10.9207,415056.1384
2007-03-20 15:00:00,28.31,28.37,28.3,28.34,345113.1971286582,10.9246,10.9477,10.9207,10.9361,345113.1971
2007-03-20 15:30:00,28.34,28.35,28.28,28.31,447266.703478741,10.9361,10.94,10.913,10.9246,447266.7035
2007-03-21 09:30:00,28.24,28.32,28.13,28.13,429228.7870421498,10.8976,10.9284,10.8551,10.8551,429228.787
2007-03-21 10:00:00,28.13,28.13,28.08,28.1,344192.8952696484,10.8551,10.8551,10.8358,10.8435,344192.8953
2007-03-21 10:30:00,28.1,28.11,27.99,27.99,429965.0285293576,10.8435,10.8474,10.8011,10.8011,429965.0285
2007-03-21 11:00:00,27.99,28.01,27.96,27.97,534511.3197128657,10.8011,10.8088,10.7895,10.7934,534511.3197
2007-03-21 11:30:00,27.97,27.99,27.94,27.94,591201.9142278667,10.7934,10.8011,10.7818,10.7818,591201.9142
2007-03-21 12:00:00,27.94,27.96,27.91,27.93,384686.17706607765,10.7818,10.7895,10.7702,10.7779,384686.1771
2007-03-21 12:30:00,27.93,27.95,27.91,27.91,254923.61494570217,10.7779,10.7856,10.7702,10.7702,254923.6149
2007-03-21 13:00:00,27.91,28.05,27.9,28.05,180563.224737714,10.7702,10.8242,10.7664,10.8242,180563.2247
2007-03-21 13:30:00,28.05,28.1,28.05,28.07,295600.95711393334,10.8242,10.8435,10.8242,10.832,295600.9571
2007-03-21 14:00:00,28.07,28.18,28.02,28.15,662433.2781152218,10.832,10.8744,10.8127,10.8628,662433.2781
2007-03-21 14:30:00,28.15,28.31,28.14,28.31,535247.5612000736,10.8628,10.9246,10.859,10.9246,535247.5612
2007-03-21 15:00:00,28.31,28.38,28.21,28.27,672188.4778207252,10.9246,10.9516,10.886,10.9091,672188.4778
2007-03-21 15:30:00,28.27,28.43,28.27,28.4,653414.3198969262,10.9091,10.9709,10.9091,10.9593,653414.3199
2007-03-22 09:30:00,28.57,28.57,28.37,28.57,525492.3614945702,11.0249,11.0249,10.9477,11.0249,525492.3615
2007-03-22 10:00:00,28.56,28.62,28.53,28.55,425363.51923430886,11.021,11.0442,11.0095,11.0172,425363.5192
2007-03-22 10:30:00,28.55,28.59,28.51,28.51,424075.0966316952,11.0172,11.0326,11.0017,11.0017,424075.0966
2007-03-22 11:00:00,28.51,28.54,28.47,28.52,327443.4014356709,11.0017,11.0133,10.9863,11.0056,327443.4014
2007-03-22 11:30:00,28.52,28.54,28.51,28.54,289526.964844469,11.0056,11.0133,11.0017,11.0133,289526.9648
2007-03-22 12:00:00,28.54,28.56,28.53,28.54,516289.3429044727,11.0133,11.021,11.0095,11.0133,516289.3429
2007-03-22 12:30:00,28.54,28.55,28.48,28.53,236333.51739370511,11.0133,11.0172,10.9902,11.0095,236333.5174
2007-03-22 13:00:00,28.52,28.56,28.52,28.55,216454.9972390944,11.0056,11.021,11.0056,11.0172,216454.9972
2007-03-22 13:30:00,28.56,28.57,28.52,28.55,367016.3813730904,11.021,11.0249,11.0056,11.0172,367016.3814
2007-03-22 14:00:00,28.56,28.57,28.53,28.56,205043.25418737344,11.021,11.0249,11.0095,11.021,205043.2542
2007-03-22 14:30:00,28.56,28.6,28.54,28.57,394809.497515185,11.021,11.0365,11.0133,11.0249,394809.4975
2007-03-22 15:00:00,28.57,28.58,28.51,28.56,391312.3504509479,11.0249,11.0288,11.0017,11.021,391312.3505
2007-03-22 15:30:00,28.56,28.6,28.55,28.59,609055.7702926559,11.021,11.0365,11.0172,11.0326,609055.7703
2007-03-23 09:30:00,28.52,28.59,28.51,28.57,355236.5175777655,11.0056,11.0326,11.0017,11.0249,355236.5176
2007-03-23 10:00:00,28.57,28.63,28.47,28.47,526780.7840971838,11.0249,11.0481,10.9863,10.9863,526780.7841
2007-03-23 10:30:00,28.47,28.54,28.45,28.52,353211.853487944,10.9863,11.0133,10.9786,11.0056,353211.8535
2007-03-23 11:00:00,28.51,28.54,28.46,28.49,481501.9326339039,11.0017,11.0133,10.9824,10.994,481501.9326
2007-03-23 11:30:00,28.5,28.51,28.45,28.47,287870.42149825144,10.9979,11.0017,10.9786,10.9863,287870.4215
2007-03-23 12:00:00,28.47,28.52,28.47,28.52,234492.9136756856,10.9863,11.0056,10.9863,11.0056,234492.9137
2007-03-23 12:30:00,28.52,28.57,28.51,28.56,171728.32689122032,11.0056,11.0249,11.0017,11.021,171728.3269
2007-03-23 13:00:00,28.56,28.57,28.51,28.55,249217.7434198417,11.021,11.0249,11.0017,11.0172,249217.7434
2007-03-23 13:30:00,28.55,28.57,28.53,28.56,196760.53745628565,11.0172,11.0249,11.0095,11.021,196760.5375
2007-03-23 14:00:00,28.56,28.58,28.51,28.58,639977.9127553838,11.021,11.0288,11.0017,11.0288,639977.9128
2007-03-23 14:30:00,28.58,28.6,28.57,28.59,300386.5267807841,11.0288,11.0365,11.0249,11.0326,300386.5268
2007-03-23 15:00:00,28.59,28.59,28.57,28.57,136572.79587704767,11.0326,11.0326,11.0249,11.0249,136572.7959
2007-03-23 15:30:00,28.58,28.61,28.54,28.56,657647.708448371,11.0288,11.0403,11.0133,11.021,657647.7084
2007-03-26 09:30:00,28.63,28.65,28.58,28.62,260813.5468433646,11.0481,11.0558,11.0288,11.0442,260813.5468
2007-03-26 10:00:00,28.62,28.63,28.45,28.52,530093.8707896189,11.0442,11.0481,10.9786,11.0056,530093.8708
2007-03-26 10:30:00,28.52,28.55,28.49,28.53,395729.7993741947,11.0056,11.0172,10.994,11.0095,395729.7994
2007-03-26 11:00:00,28.53,28.59,28.48,28.56,292103.8100496963,11.0095,11.0326,10.9902,11.021,292103.81
2007-03-26 11:30:00,28.56,28.66,28.54,28.65,341063.8689490153,11.021,11.0596,11.0133,11.0558,341063.8689
2007-03-26 12:00:00,28.65,28.66,28.6,28.63,364991.71728326887,11.0558,11.0596,11.0365,11.0481,364991.7173
2007-03-26 12:30:00,28.63,28.63,28.59,28.6,274434.01435670897,11.0481,11.0481,11.0326,11.0365,274434.0144
2007-03-26 13:00:00,28.61,28.63,28.58,28.63,226026.13657279583,11.0403,11.0481,11.0288,11.0481,226026.1366
2007-03-26 13:30:00,28.63,28.64,28.57,28.58,296153.1382293392,11.0481,11.0519,11.0249,11.0288,296153.1382
2007-03-26 14:00:00,28.58,28.62,28.54,28.61,324130.31474323577,11.0288,11.0442,11.0133,11.0403,324130.3147
2007-03-26 14:30:00,28.62,28.66,28.58,28.65,386158.6600404933,11.0442,11.0596,11.0288,11.0558,386158.66
2007-03-26 15:00:00,28.65,28.69,28.63,28.69,364623.596539665,11.0558,11.0712,11.0481,11.0712,364623.5965
2007-03-26 15:30:00,28.7,28.82,28.7,28.79,1045831.0325786858,11.0751,11.1214,11.0751,11.1098,1045831.0326
2007-03-27 09:30:00,28.63,28.71,28.61,28.69,406773.4216823118,11.0481,11.0789,11.0403,11.0712,406773.4217
2007-03-27 10:00:00,28.69,28.77,28.68,28.71,503773.23762194,11.0712,11.1021,11.0673,11.0789,503773.2376
2007-03-27 10:30:00,28.71,28.79,28.7,28.79,468801.7669795693,11.0789,11.1098,11.0751,11.1098,468801.767
2007-03-27 11:00:00,28.78,28.9,28.76,28.9,482054.1137493097,11.1059,11.1522,11.0982,11.1522,482054.1137
2007-03-27 11:30:00,28.89,28.91,28.86,28.89,309957.66611448553,11.1484,11.1561,11.1368,11.1484,309957.6661
2007-03-27 12:00:00,28.89,28.96,28.89,28.94,337198.60114117427,11.1484,11.1754,11.1484,11.1677,337198.6011
2007-03-27 12:30:00,28.94,28.96,28.86,28.86,283821.0933186085,11.1677,11.1754,11.1368,11.1368,283821.0933
2007-03-27 13:00:00,28.87,28.96,28.86,28.96,286581.9988956377,11.1407,11.1754,11.1368,11.1754,286581.9989
2007-03-27 13:30:00,28.96,28.98,28.94,28.95,186821.2773789803,11.1754,11.1831,11.1677,11.1715,186821.2774
2007-03-27 14:00:00,28.95,29.0,28.9,28.96,325786.8580894533,11.1715,11.1908,11.1522,11.1754,325786.8581
2007-03-27 14:30:00,28.97,28.97,28.9,28.94,240566.90594515,11.1793,11.1793,11.1522,11.1677,240566.9059
2007-03-27 15:00:00,28.93,28.95,28.88,28.9,288790.7233572612,11.1638,11.1715,11.1445,11.1522,288790.7234
2007-03-27 15:30:00,28.9,28.93,28.83,28.84,415608.31952880544,11.1522,11.1638,11.1252,11.1291,415608.3195
2007-03-28 09:30:00,28.78,28.82,28.69,28.69,274434.01435670897,11.1059,11.1214,11.0712,11.0712,274434.0144
2007-03-28 10:00:00,28.69,28.7,28.58,28.58,384133.9959506718,11.0712,11.0751,11.0288,11.0288,384133.996
2007-03-28 10:30:00,28.58,28.6,28.54,28.57,485183.1400699429,11.0288,11.0365,11.0133,11.0249,485183.1401
2007-03-28 11:00:00,28.57,28.59,28.55,28.57,337750.78225658013,11.0249,11.0326,11.0172,11.0249,337750.7823
2007-03-28 11:30:00,28.57,28.59,28.56,28.57,173200.8098656359,11.0249,11.0326,11.021,11.0249,173200.8099
2007-03-28 12:00:00,28.57,28.7,28.56,28.65,323394.07325602794,11.0249,11.0751,11.021,11.0558,323394.0733
2007-03-28 12:30:00,28.65,28.71,28.65,28.67,136572.79587704767,11.0558,11.0789,11.0558,11.0635,136572.7959
2007-03-28 13:00:00,28.67,28.67,28.62,28.64,203938.8919565617,11.0635,11.0635,11.0442,11.0519,203938.892
2007-03-28 13:30:00,28.63,28.68,28.59,28.62,134916.2525308301,11.0481,11.0673,11.0326,11.0442,134916.2525
2007-03-28 14:00:00,28.62,28.63,28.52,28.58,270752.80692067,11.0442,11.0481,11.0056,11.0288,270752.8069
2007-03-28 14:30:00,28.58,28.63,28.56,28.63,178170.4399042886,11.0288,11.0481,11.021,11.0481,178170.4399
2007-03-28 15:00:00,28.63,28.71,28.6,28.71,280692.06699797534,11.0481,11.0789,11.0365,11.0789,280692.067
2007-03-28 15:30:00,28.71,28.74,28.65,28.66,374378.7962451684,11.0789,11.0905,11.0558,11.0596,374378.7962
2007-03-29 09:30:00,28.79,28.88,28.74,28.88,450947.9109147801,11.1098,11.1445,11.0905,11.1445,450947.9109
2007-03-29 10:00:00,28.88,28.91,28.84,28.88,545554.9420209829,11.1445,11.1561,11.1291,11.1445,545554.942
2007-03-29 10:30:00,28.88,28.89,28.84,28.85,317688.2017301675,11.1445,11.1484,11.1291,11.1329,317688.2017
2007-03-29 11:00:00,28.84,28.95,28.84,28.95,170439.90428860666,11.1291,11.1715,11.1291,11.1715,170439.9043
2007-03-29 11:30:00,28.95,28.96,28.76,28.77,225105.8347137861,11.1715,11.1754,11.0982,11.1021,225105.8347
2007-03-29 12:00:00,28.77,28.9,28.76,28.85,181115.40585311985,11.1021,11.1522,11.0982,11.1329,181115.4059
2007-03-29 12:30:00,28.85,28.9,28.84,28.9,176513.89655807105,11.1329,11.1522,11.1291,11.1522,176513.8966
2007-03-29 13:00:00,28.89,28.9,28.82,28.85,217191.23872630225,11.1484,11.1522,11.1214,11.1329,217191.2387
2007-03-29 13:30:00,28.85,28.87,28.79,28.79,114117.43051720964,11.1329,11.1407,11.1098,11.1098,114117.4305
2007-03-29 14:00:00,28.79,28.85,28.76,28.83,172280.50800662616,11.1098,11.1329,11.0982,11.1252,172280.508
2007-03-29 14:30:00,28.83,28.85,28.79,28.85,204859.1938155715,11.1252,11.1329,11.1098,11.1329,204859.1938
2007-03-29 15:00:00,28.84,28.89,28.84,28.87,253451.13197128652,11.1291,11.1484,11.1291,11.1407,253451.132
2007-03-29 15:30:00,28.87,28.96,28.86,28.9,357445.2420393889,11.1407,11.1754,11.1368,11.1522,357445.242
2007-03-30 09:30:00,28.97,29.05,28.91,29.04,376587.5207067918,11.1793,11.2101,11.1561,11.2063,376587.5207
2007-03-30 10:00:00,29.04,29.08,28.97,28.99,274434.01435670897,11.2063,11.2217,11.1793,11.187,274434.0144
2007-03-30 10:30:00,28.99,29.0,28.94,28.95,139517.76182587887,11.187,11.1908,11.1677,11.1715,139517.7618
2007-03-30 11:00:00,28.94,28.97,28.74,28.74,495858.64163445606,11.1677,11.1793,11.0905,11.0905,495858.6416
2007-03-30 11:30:00,28.75,28.75,28.44,28.63,785753.7272225289,11.0944,11.0944,10.9747,11.0481,785753.7272
2007-03-30 12:00:00,28.63,28.65,28.56,28.58,286581.9988956377,11.0481,11.0558,11.021,11.0288,286581.9989
2007-03-30 12:30:00,28.58,28.64,28.52,28.54,441192.71120927663,11.0288,11.0519,11.0056,11.0133,441192.7112
2007-03-30 13:00:00,28.54,28.61,28.54,28.61,281612.36885698506,11.0133,11.0403,11.0133,11.0403,281612.3689
2007-03-30 13:30:00,28.61,28.66,28.58,28.6,256764.2186637217,11.0403,11.0596,11.0288,11.0365,256764.2187
2007-03-30 14:00:00,28.6,28.69,28.57,28.68,228602.9817780232,11.0365,11.0712,11.0249,11.0673,228602.9818
2007-03-30 14:30:00,28.69,28.7,28.63,28.64,401987.8520154611,11.0712,11.0751,11.0481,11.0519,401987.852
2007-03-30 15:00:00,28.64,28.66,28.6,28.64,310693.9076016933,11.0519,11.0596,11.0365,11.0519,310693.9076
2007-03-30 15:30:00,28.64,28.64,28.58,28.62,883121.6639057611,11.0519,11.0519,11.0288,11.0442,883121.6639
2007-04-02 09:30:00,28.74,28.81,28.61,28.61,613473.2192159027,11.0905,11.1175,11.0403,11.0403,613473.2192
2007-04-02 10:00:00,28.62,28.68,28.51,28.68,462727.7747101049,11.0442,11.0673,11.0017,11.0673,462727.7747
2007-04-02 10:30:00,28.67,28.74,28.66,28.74,378612.1847966133,11.0635,11.0905,11.0596,11.0905,378612.1848
2007-04-02 11:00:00,28.74,28.78,28.7,28.71,245352.4756120008,11.0905,11.1059,11.0751,11.0789,245352.4756
2007-04-02 11:30:00,28.72,28.74,28.62,28.65,286950.11963924166,11.0828,11.0905,11.0442,11.0558,286950.1196
2007-04-02 12:00:00,28.65,28.72,28.63,28.72,217375.29909810412,11.0558,11.0828,11.0481,11.0828,217375.2991
2007-04-02 12:30:00,28.72,28.74,28.7,28.73,155715.07454445056,11.0828,11.0905,11.0751,11.0866,155715.0745
2007-04-02 13:00:00,28.73,28.74,28.68,28.7,203570.77121295783,11.0866,11.0905,11.0673,11.0751,203570.7712
2007-04-02 13:30:00,28.7,28.72,28.7,28.72,176329.8361862691,11.0751,11.0828,11.0751,11.0828,176329.8362
2007-04-02 14:00:00,28.72,28.74,28.65,28.72,345113.1971286582,11.0828,11.0905,11.0558,11.0828,345113.1971
2007-04-02 14:30:00,28.72,28.78,28.7,28.71,314375.11503773235,11.0828,11.1059,11.0751,11.0789,314375.115
2007-04-02 15:00:00,28.71,28.76,28.71,28.75,393152.9541689674,11.0789,11.0982,11.0789,11.0944,393152.9542
2007-04-02 15:30:00,28.75,28.75,28.66,28.7,716362.9670531934,11.0944,11.0944,11.0596,11.0751,716362.9671
2007-04-03 09:30:00,28.79,28.89,28.71,28.85,469722.0688385791,11.1098,11.1484,11.0789,11.1329,469722.0688
2007-04-03 10:00:00,28.85,28.96,28.85,28.85,466777.1028897478,11.1329,11.1754,11.1329,11.1329,466777.1029
2007-04-03 10:30:00,28.86,28.93,28.85,28.93,501012.3320449107,11.1368,11.1638,11.1329,11.1638,501012.332
2007-04-03 11:00:00,28.93,28.99,28.9,28.97,386526.7807840972,11.1638,11.187,11.1522,11.1793,386526.7808
2007-04-03 11:30:00,28.97,28.99,28.9,28.97,346585.68010307377,11.1793,11.187,11.1522,11.1793,346585.6801
2007-04-03 12:00:00,28.97,29.1,28.97,29.09,490520.8908521995,11.1793,11.2294,11.1793,11.2256,490520.8909
2007-04-03 12:30:00,29.1,29.24,29.09,29.24,645131.6031658384,11.2294,11.2834,11.2256,11.2834,645131.6032
2007-04-03 13:00:00,29.24,29.33,29.18,29.32,552917.3568930608,11.2834,11.3182,11.2603,11.3143,552917.3569
2007-04-03 13:30:00,29.32,29.34,29.28,29.29,508742.8676605927,11.3143,11.322,11.2989,11.3027,508742.8677
2007-04-03 14:00:00,29.29,29.3,29.25,29.26,329652.1258972943,11.3027,11.3066,11.2873,11.2912,329652.1259
2007-04-03 14:30:00,29.26,29.28,29.25,29.28,290263.20633167675,11.2912,11.2989,11.2873,11.2989,290263.2063
2007-04-03 15:00:00,29.28,29.31,29.27,29.28,367568.5624884962,11.2989,11.3105,11.295,11.2989,367568.5625
2007-04-03 15:30:00,29.28,29.34,29.28,29.3,648076.5691146696,11.2989,11.322,11.2989,11.3066,648076.5691
2007-04-04 09:30:00,29.25,29.27,29.16,29.16,323394.07325602794,11.2873,11.295,11.2526,11.2526,323394.0733
2007-04-04 10:00:00,29.16,29.16,29.04,29.07,447266.703478741,11.2526,11.2526,11.2063,11.2178,447266.7035
2007-04-04 10:30:00,29.07,29.15,29.04,29.15,399226.9464384318,11.2178,11.2487,11.2063,11.2487,399226.9464
2007-04-04 11:00:00,29.15,29.25,29.15,29.25,245536.53598380263,11.2487,11.2873,11.2487,11.2873,245536.536
2007-04-04 11:30:00,29.25,29.27,29.23,29.27,275170.2558439168,11.2873,11.295,11.2796,11.295,275170.2558
2007-04-04 12:00:00,29.27,29.28,29.25,29.26,293576.2930241119,11.295,11.2989,11.2873,11.2912,293576.293
2007-04-04 12:30:00,29.26,29.33,29.26,29.33,279219.5840235597,11.2912,11.3182,11.2912,11.3182,279219.584
2007-04-04 13:00:00,29.33,29.33,29.27,29.31,186453.1566353764,11.3182,11.3182,11.295,11.3105,186453.1566
2007-04-04 13:30:00,29.31,29.32,29.23,29.31,118718.9398122584,11.3105,11.3143,11.2796,11.3105,118718.9398
2007-04-04 14:00:00,29.3,29.3,29.22,29.22,146880.17669795692,11.3066,11.3066,11.2757,11.2757,146880.1767
2007-04-04 14:30:00,29.22,29.28,29.21,29.22,252162.7093686729,11.2757,11.2989,11.2719,11.2757,252162.7094
2007-04-04 15:00:00,29.22,29.23,29.17,29.21,288054.48187005334,11.2757,11.2796,11.2564,11.2719,288054.4819
2007-04-04 15:30:00,29.21,29.23,29.17,29.2,356340.8798085772,11.2719,11.2796,11.2564,11.268,356340.8798
2007-04-05 09:30:00,29.26,29.28,29.07,29.17,356709.0005521811,11.2912,11.2989,11.2178,11.2564,356709.0006
2007-04-05 10:00:00,29.17,29.18,29.14,29.16,252346.76974047488,11.2564,11.2603,11.2449,11.2526,252346.7697
2007-04-05 10:30:00,29.16,29.27,29.15,29.26,182403.82845573348,11.2526,11.295,11.2487,11.2912,182403.8285
2007-04-05 11:00:00,29.25,29.26,29.2,29.25,202282.34861034417,11.2873,11.2912,11.268,11.2873,202282.3486
2007-04-05 11:30:00,29.25,29.26,29.21,29.26,150193.26339039204,11.2873,11.2912,11.2719,11.2912,150193.2634
2007-04-05 12:00:00,29.26,29.29,29.22,29.28,282900.79145959875,11.2912,11.3027,11.2757,11.2989,282900.7915
2007-04-05 12:30:00,29.28,29.32,29.26,29.28,368672.9247193079,11.2989,11.3143,11.2912,11.2989,368672.9247
2007-04-05 13:00:00,29.28,29.31,29.27,29.31,192711.2092766428,11.2989,11.3105,11.295,11.3105,192711.2093
2007-04-05 13:30:00,29.31,29.35,29.3,29.35,415056.1384133996,11.3105,11.3259,11.3066,11.3259,415056.1384
2007-04-05 14:00:00,29.35,29.4,29.32,29.39,333885.5144487392,11.3259,11.3452,11.3143,11.3413,333885.5144
2007-04-05 14:30:00,29.39,29.39,29.34,29.37,208724.46162341247,11.3413,11.3413,11.322,11.3336,208724.4616
2007-04-05 15:00:00,29.38,29.41,29.37,29.38,243143.7511503773,11.3375,11.349,11.3336,11.3375,243143.7512
2007-04-05 15:30:00,29.37,29.39,29.33,29.35,415608.31952880544,11.3336,11.3413,11.3182,11.3259,415608.3195
2007-04-09 09:30:00,29.34,29.35,29.26,29.3,750230.0754647524,11.322,11.3259,11.2912,11.3066,750230.0755
2007-04-09 10:00:00,29.29,29.35,29.27,29.35,438247.7452604454,11.3027,11.3259,11.295,11.3259,438247.7453
2007-04-09 10:30:00,29.35,29.46,29.35,29.44,581998.8956377691,11.3259,11.3683,11.3259,11.3606,581998.8956
2007-04-09 11:00:00,29.44,29.45,29.4,29.4,222160.86876495488,11.3606,11.3645,11.3452,11.3452,222160.8688
2007-04-09 11:30:00,29.4,29.45,29.4,29.42,398674.76532302593,11.3452,11.3645,11.3452,11.3529,398674.7653
2007-04-09 12:00:00,29.43,29.43,29.37,29.38,233020.43070127,11.3568,11.3568,11.3336,11.3375,233020.4307
2007-04-09 12:30:00,29.39,29.47,29.38,29.46,333333.3333333333,11.3413,11.3722,11.3375,11.3683,333333.3333
2007-04-09 13:00:00,29.46,29.48,29.44,29.46,163077.4894165286,11.3683,11.3761,11.3606,11.3683,163077.4894
2007-04-09 13:30:00,29.46,29.48,29.44,29.44,180195.10399411005,11.3683,11.3761,11.3606,11.3606,180195.104
2007-04-09 14:00:00,29.44,29.5,29.44,29.5,214982.5142646788,11.3606,11.3838,11.3606,11.3838,214982.5143
2007-04-09 14:30:00,29.5,29.54,29.5,29.53,336462.3596539665,11.3838,11.3992,11.3838,11.3954,336462.3597
2007-04-09 15:00:00,29.54,29.58,29.53,29.58,504877.5998527517,11.3992,11.4146,11.3954,11.4146,504877.5999
2007-04-09 15:30:00,29.58,29.58,29.53,29.54,390392.04859193816,11.4146,11.4146,11.3954,11.3992,390392.0486
2007-04-10 09:30:00,29.54,29.69,29.51,29.68,333517.39370513527,11.3992,11.4571,11.3876,11.4532,333517.3937
2007-04-10 10:00:00,29.68,29.76,29.61,29.75,1133443.7695564143,11.4532,11.4841,11.4262,11.4802,1133443.7696
2007-04-10 10:30:00,29.75,29.75,29.68,29.71,161052.82532670716,11.4802,11.4802,11.4532,11.4648,161052.8253
2007-04-10 11:00:00,29.71,29.75,29.66,29.71,222528.9895085588,11.4648,11.4802,11.4455,11.4648,222528.9895
2007-04-10 11:30:00,29.71,29.75,29.67,29.68,202834.52972575004,11.4648,11.4802,11.4494,11.4532,202834.5297
2007-04-10 12:00:00,29.68,29.68,29.66,29.68,316215.71875575185,11.4532,11.4532,11.4455,11.4532,316215.7188
2007-04-10 12:30:00,29.68,29.68,29.66,29.66,172096.4476348242,11.4532,11.4532,11.4455,11.4455,172096.4476
2007-04-10 13:00:00,29.66,29.74,29.66,29.68,444505.7979017117,11.4455,11.4764,11.4455,11.4532,444505.7979
2007-04-10 13:30:00,29.68,29.7,29.66,29.66,403828.4557334806,11.4532,11.461,11.4455,11.4455,403828.4557
2007-04-10 14:00:00,29.66,29.67,29.64,29.65,179826.98325050616,11.4455,11.4494,11.4378,11.4417,179826.9833
2007-04-10 14:30:00,29.65,29.66,29.65,29.66,122032.02650469354,11.4417,11.4455,11.4417,11.4455,122032.0265
2007-04-10 15:00:00,29.66,29.67,29.65,29.65,191974.9677894349,11.4455,11.4494,11.4417,11.4417,191974.9678
2007-04-10 15:30:00,29.66,29.67,29.64,29.64,637032.9468065525,11.4455,11.4494,11.4378,11.4378,637032.9468
2007-04-11 09:30:00,29.6,29.63,29.35,29.46,603349.8987667955,11.4224,11.4339,11.3259,11.3683,603349.8988
2007-04-11 10:00:00,29.46,29.52,29.43,29.51,357261.18166758696,11.3683,11.3915,11.3568,11.3876,357261.1817
2007-04-11 10:30:00,29.5,29.57,29.41,29.46,537456.285661697,11.3838,11.4108,11.349,11.3683,537456.2857
2007-04-11 11:00:00,29.46,29.5,29.43,29.46,247929.32081722803,11.3683,11.3838,11.3568,11.3683,247929.3208
2007-04-11 11:30:00,29.46,29.46,29.43,29.45,248849.6226762378,11.3683,11.3683,11.3568,11.3645,248849.6227
2007-04-11 12:00:00,29.45,29.5,29.45,29.49,269648.44468985824,11.3645,11.3838,11.3645,11.3799,269648.4447
2007-04-11 12:30:00,29.5,29.53,29.46,29.53,260997.60721516656,11.3838,11.3954,11.3683,11.3954,260997.6072
2007-04-11 13:00:00,29.53,29.62,29.52,29.58,275538.3765875207,11.3954,11.4301,11.3915,11.4146,275538.3766
2007-04-11 13:30:00,29.59,29.59,29.43,29.45,340143.5670900055,11.4185,11.4185,11.3568,11.3645,340143.5671
2007-04-11 14:00:00,29.45,29.45,29.32,29.34,597091.8461255291,11.3645,11.3645,11.3143,11.322,597091.8461
2007-04-11 14:30:00,29.33,29.34,29.25,29.31,722436.9593226578,11.3182,11.322,11.2873,11.3105,722436.9593
2007-04-11 15:00:00,29.31,29.37,29.27,29.36,304619.91533222893,11.3105,11.3336,11.295,11.3298,304619.9153
2007-04-11 15:30:00,29.35,29.38,29.33,29.33,939812.258420762,11.3259,11.3375,11.3182,11.3182,939812.2584
2007-04-12 09:30:00,29.34,29.42,29.3,29.34,688385.7905392968,11.322,11.3529,11.3066,11.322,688385.7905
2007-04-12 10:00:00,29.34,29.48,29.32,29.47,785569.666850727,11.322,11.3761,11.3143,11.3722,785569.6669
2007-04-12 10:30:00,29.47,29.5,29.43,29.48,428676.605926744,11.3722,11.3838,11.3568,11.3761,428676.6059
2007-04-12 11:00:00,29.48,29.5,29.42,29.46,378796.2451684153,11.3761,11.3838,11.3529,11.3683,378796.2452
2007-04-12 11:30:00,29.46,29.49,29.44,29.48,280876.1273697773,11.3683,11.3799,11.3606,11.3761,280876.1274
2007-04-12 12:00:00,29.48,29.49,29.46,29.47,374010.6755015645,11.3761,11.3799,11.3683,11.3722,374010.6755
2007-04-12 12:30:00,29.47,29.48,29.46,29.48,204859.1938155715,11.3722,11.3761,11.3683,11.3761,204859.1938
2007-04-12 13:00:00,29.48,29.51,29.46,29.51,240935.0266887539,11.3761,11.3876,11.3683,11.3876,240935.0267
2007-04-12 13:30:00,29.51,29.53,29.47,29.5,314927.2961531382,11.3876,11.3954,11.3722,11.3838,314927.2962
2007-04-12 14:00:00,29.5,29.5,29.43,29.43,509295.0487759985,11.3838,11.3838,11.3568,11.3568,509295.0488
2007-04-12 14:30:00,29.43,29.44,29.4,29.43,379532.486655623,11.3568,11.3606,11.3452,11.3568,379532.4867
2007-04-12 15:00:00,29.44,29.44,29.4,29.41,349346.58568010305,11.3606,11.3606,11.3452,11.349,349346.5857
2007-04-12 15:30:00,29.42,29.44,29.41,29.42,556598.5643291,11.3529,11.3606,11.349,11.3529,556598.5643
2007-04-13 09:30:00,28.91,29.55,28.47,29.54,881465.1205595435,11.1561,11.4031,10.9863,11.3992,881465.1206
2007-04-13 10:00:00,29.53,29.53,29.35,29.44,441560.8319528805,11.3954,11.3954,11.3259,11.3606,441560.832
2007-04-13 10:30:00,29.44,29.5,29.44,29.47,309221.4246272777,11.3606,11.3838,11.3606,11.3722,309221.4246
2007-04-13 11:00:00,29.47,29.52,29.44,29.45,256027.97717651387,11.3722,11.3915,11.3606,11.3645,256027.9772
2007-04-13 11:30:00,29.45,29.48,29.41,29.41,203202.65046935395,11.3645,11.3761,11.349,11.349,203202.6505
2007-04-13 12:00:00,29.41,29.44,29.38,29.4,201362.0467513344,11.349,11.3606,11.3375,11.3452,201362.0468
2007-04-13 12:30:00,29.4,29.43,29.39,29.4,262470.09018958214,11.3452,11.3568,11.3413,11.3452,262470.0902
2007-04-13 13:00:00,29.4,29.41,29.36,29.37,161052.82532670716,11.3452,11.349,11.3298,11.3336,161052.8253
2007-04-13 13:30:00,29.37,29.41,29.37,29.39,352475.61200073623,11.3336,11.349,11.3336,11.3413,352475.612
2007-04-13 14:00:00,29.4,29.41,29.34,29.34,456285.6616970366,11.3452,11.349,11.322,11.322,456285.6617
2007-04-13 14:30:00,29.35,29.41,29.34,29.37,575740.8429965029,11.3259,11.349,11.322,11.3336,575740.843
2007-04-13 15:00:00,29.36,29.37,29.34,29.35,337382.6615129762,11.3298,11.3336,11.322,11.3259,337382.6615
2007-04-13 15:30:00,29.35,29.37,29.31,29.33,427020.0625805264,11.3259,11.3336,11.3105,11.3182,427020.0626
2007-04-16 09:30:00,29.13,29.36,29.07,29.32,891772.5013804528,11.241,11.3298,11.2178,11.3143,891772.5014
2007-04-16 10:00:00,29.33,29.37,29.28,29.36,604822.381741211,11.3182,11.3336,11.2989,11.3298,604822.3817
2007-04-16 10:30:00,29.36,29.48,29.31,29.46,841892.140622124,11.3298,11.3761,11.3105,11.3683,841892.1406
2007-04-16 11:00:00,29.46,29.47,29.31,29.35,745812.6265415056,11.3683,11.3722,11.3105,11.3259,745812.6265
2007-04-16 11:30:00,29.35,29.39,29.33,29.35,549604.2702006258,11.3259,11.3413,11.3182,11.3259,549604.2702
2007-04-16 12:00:00,29.35,29.38,29.33,29.35,428676.605926744,11.3259,11.3375,11.3182,11.3259,428676.6059
2007-04-16 12:30:00,29.36,29.38,29.31,29.34,364255.4757960611,11.3298,11.3375,11.3105,11.322,364255.4758
2007-04-16 13:00:00,29.33,29.43,29.32,29.43,378244.0640530094,11.3182,11.3568,11.3143,11.3568,378244.0641
2007-04-16 13:30:00,29.43,29.45,29.4,29.4,269280.3239462543,11.3568,11.3645,11.3452,11.3452,269280.3239
2007-04-16 14:00:00,29.4,29.46,29.38,29.45,452236.3335173937,11.3452,11.3683,11.3375,11.3645,452236.3335
2007-04-16 14:30:00,29.46,29.47,29.42,29.47,436223.081170624,11.3683,11.3722,11.3529,11.3722,436223.0812
2007-04-16 15:00:00,29.47,29.48,29.41,29.42,428492.545554942,11.3722,11.3761,11.349,11.3529,428492.5456
2007-04-16 15:30:00,29.42,29.46,29.39,29.39,540033.1308669243,11.3529,11.3683,11.3413,11.3413,540033.1309
2007-04-17 09:30:00,29.34,29.63,29.34,29.63,827351.3712497699,11.322,11.4339,11.322,11.4339,827351.3712
2007-04-17 10:00:00,29.63,29.79,29.61,29.78,2488312.166390576,11.4339,11.4957,11.4262,11.4918,2488312.1664
2007-04-17 10:30:00,29.78,29.88,29.78,29.87,589361.3105098472,11.4918,11.5304,11.4918,11.5266,589361.3105
2007-04-17 11:00:00,29.87,29.88,29.85,29.87,306828.63979385234,11.5266,11.5304,11.5188,11.5266,306828.6398
2007-04-17 11:30:00,29.87,29.88,29.86,29.88,526412.6633535799,11.5266,11.5304,11.5227,11.5304,526412.6634
2007-04-17 12:00:00,29.88,29.94,29.83,29.86,777471.0104914411,11.5304,11.5536,11.5111,11.5227,777471.0105
2007-04-17 12:30:00,29.87,29.88,29.85,29.88,771765.1389655806,11.5266,11.5304,11.5188,11.5304,771765.139
2007-04-17 13:00:00,29.88,29.91,29.83,29.88,618995.0303699613,11.5304,11.542,11.5111,11.5304,618995.0304
2007-04-17 13:30:00,29.88,29.89,29.87,29.88,475059.8196208356,11.5304,11.5343,11.5266,11.5304,475059.8196
2007-04-17 14:00:00,29.88,29.97,29.88,29.96,826247.0090189582,11.5304,11.5651,11.5304,11.5613,826247.009
2007-04-17 14:30:00,29.96,30.0,29.96,30.0,650285.293576293,11.5613,11.5767,11.5613,11.5767,650285.2936
2007-04-17 15:00:00,30.0,30.04,29.86,29.92,871157.7397386342,11.5767,11.5922,11.5227,11.5459,871157.7397
2007-04-17 15:30:00,29.92,29.95,29.89,29.89,838763.1143014908,11.5459,11.5574,11.5343,11.5343,838763.1143
2007-04-18 09:30:00,29.91,29.97,29.69,29.79,1029633.719860114,11.542,11.5651,11.4571,11.4957,1029633.7199
2007-04-18 10:00:00,29.79,29.87,29.79,29.82,1161236.885698509,11.4957,11.5266,11.4957,11.5073,1161236.8857
2007-04-18 10:30:00,29.82,29.87,29.79,29.83,451868.21277378977,11.5073,11.5266,11.4957,11.5111,451868.2128
2007-04-18 11:00:00,29.84,29.88,29.83,29.85,196024.29596907785,11.515,11.5304,11.5111,11.5188,196024.296
2007-04-18 11:30:00,29.85,29.87,29.83,29.84,265230.9957666114,11.5188,11.5266,11.5111,11.515,265230.9958
2007-04-18 12:00:00,29.83,29.85,29.82,29.83,531198.2330204307,11.5111,11.5188,11.5073,11.5111,531198.233
2007-04-18 12:30:00,29.83,29.84,29.83,29.83,323762.19399963185,11.5111,11.515,11.5111,11.5111,323762.194
2007-04-18 13:00:00,29.83,29.84,29.82,29.83,439536.16786305903,11.5111,11.515,11.5073,11.5111,439536.1679
2007-04-18 13:30:00,29.82,29.84,29.82,29.83,443033.3149272961,11.5073,11.515,11.5073,11.5111,443033.3149
2007-04-18 14:00:00,29.83,29.84,29.82,29.82,597275.9064973311,11.5111,11.515,11.5073,11.5073,597275.9065
2007-04-18 14:30:00,29.83,29.83,29.77,29.78,1030554.0217191238,11.5111,11.5111,11.488,11.4918,1030554.0217
2007-04-18 15:00:00,29.78,29.86,29.78,29.84,1268360.0220872443,11.4918,11.5227,11.4918,11.515,1268360.0221
2007-04-18 15:30:00,29.84,29.85,29.73,29.81,1591017.8538560646,11.515,11.5188,11.4725,11.5034,1591017.8539
2007-04-19 09:30:00,30.49,30.64,30.26,30.6,1998895.6377691885,11.7658,11.8237,11.6771,11.8083,1998895.6378
2007-04-19 10:00:00,30.59,30.86,30.42,30.54,1400699.4294128474,11.8044,11.9086,11.7388,11.7851,1400699.4294
2007-04-19 10:30:00,30.54,30.56,30.34,30.42,825326.7071599484,11.7851,11.7928,11.7079,11.7388,825326.7072
2007-04-19 11:00:00,30.42,30.55,30.4,30.46,1280508.0066261734,11.7388,11.789,11.7311,11.7542,1280508.0066
2007-04-19 11:30:00,30.45,30.47,30.34,30.41,538192.5271489049,11.7504,11.7581,11.7079,11.7349,538192.5271
2007-04-19 12:00:00,30.41,30.45,30.32,30.4,455733.4805816308,11.7349,11.7504,11.7002,11.7311,455733.4806
2007-04-19 12:30:00,30.4,30.44,30.34,30.42,429044.7266703479,11.7311,11.7465,11.7079,11.7388,429044.7267
2007-04-19 13:00:00,30.41,30.41,30.32,30.37,704399.0428860666,11.7349,11.7349,11.7002,11.7195,704399.0429
2007-04-19 13:30:00,30.37,30.38,30.16,30.37,563224.7377139701,11.7195,11.7234,11.6385,11.7195,563224.7377
2007-04-19 14:00:00,30.37,30.4,30.29,30.38,558807.2887907233,11.7195,11.7311,11.6886,11.7234,558807.2888
2007-04-19 14:30:00,30.37,30.38,30.22,30.23,452788.5146327996,11.7195,11.7234,11.6616,11.6655,452788.5146
2007-04-19 15:00:00,30.23,30.34,30.14,30.34,923246.8249585864,11.6655,11.7079,11.6307,11.7079,923246.825
2007-04-19 15:30:00,30.34,30.35,30.16,30.22,1421314.191054666,11.7079,11.7118,11.6385,11.6616,1421314.1911
2007-04-20 09:30:00,31.07,31.07,30.29,30.34,2077857.537272225,11.9896,11.9896,11.6886,11.7079,2077857.5373
2007-04-20 10:00:00,30.35,30.37,30.31,30.34,845573.3480581631,11.7118,11.7195,11.6963,11.7079,845573.3481
2007-04-20 10:30:00,30.34,30.35,30.31,30.34,434382.4774526045,11.7079,11.7118,11.6963,11.7079,434382.4775
2007-04-20 11:00:00,30.34,30.42,30.34,30.42,616602.245536536,11.7079,11.7388,11.7079,11.7388,616602.2455
2007-04-20 11:30:00,30.42,30.47,30.41,30.42,1027424.9953984908,11.7388,11.7581,11.7349,11.7388,1027424.9954
2007-04-20 12:00:00,30.43,30.51,30.41,30.45,432173.752990981,11.7427,11.7735,11.7349,11.7504,432173.753
2007-04-20 12:30:00,30.45,30.46,30.4,30.42,344561.0160132523,11.7504,11.7542,11.7311,11.7388,344561.016
2007-04-20 13:00:00,30.42,30.43,30.39,30.42,351003.1290263206,11.7388,11.7427,11.7272,11.7388,351003.129
2007-04-20 13:30:00,30.42,30.44,30.4,30.42,432725.9341063869,11.7388,11.7465,11.7311,11.7388,432725.9341
2007-04-20 14:00:00,30.42,30.46,30.42,30.42,401619.7312718572,11.7388,11.7542,11.7388,11.7388,401619.7313
2007-04-20 14:30:00,30.42,30.43,30.25,30.42,537272.2252898951,11.7388,11.7427,11.6732,11.7388,537272.2253
2007-04-20 15:00:00,30.42,30.43,30.35,30.37,381189.03000184055,11.7388,11.7427,11.7118,11.7195,381189.03
2007-04-20 15:30:00,30.37,30.4,30.26,30.38,1063500.828271673,11.7195,11.7311,11.6771,11.7234,1063500.8283
2007-04-23 09:30:00,30.7,30.7,30.23,30.37,530461.9915332228,11.8468,11.8468,11.6655,11.7195,530461.9915
2007-04-23 10:00:00,30.37,30.54,30.34,30.54,549236.1494570218,11.7195,11.7851,11.7079,11.7851,549236.1495
2007-04-23 10:30:00,30.54,30.59,30.5,30.53,611448.5551260813,11.7851,11.8044,11.7697,11.7812,611448.5551
2007-04-23 11:00:00,30.53,30.54,30.48,30.53,422786.6740290816,11.7812,11.7851,11.7619,11.7812,422786.674
2007-04-23 11:30:00,30.53,30.61,30.53,30.6,374930.97736057424,11.7812,11.8121,11.7812,11.8083,374930.9774
2007-04-23 12:00:00,30.6,30.6,30.54,30.57,406037.180195104,11.8083,11.8083,11.7851,11.7967,406037.1802
2007-04-23 12:30:00,30.56,30.57,30.52,30.53,304435.854960427,11.7928,11.7967,11.7774,11.7812,304435.855
2007-04-23 13:00:00,30.53,30.62,30.51,30.61,329652.1258972943,11.7812,11.816,11.7735,11.8121,329652.1259
2007-04-23 13:30:00,30.61,30.64,30.59,30.63,349162.5253083011,11.8121,11.8237,11.8044,11.8198,349162.5253
2007-04-23 14:00:00,30.63,30.63,30.51,30.6,614577.5814467145,11.8198,11.8198,11.7735,11.8083,614577.5814
2007-04-23 14:30:00,30.6,30.66,30.6,30.64,455917.5409534327,11.8083,11.8314,11.8083,11.8237,455917.541
2007-04-23 15:00:00,30.64,30.69,30.59,30.69,584023.5597275906,11.8237,11.843,11.8044,11.843,584023.5597
2007-04-23 15:30:00,30.68,30.69,30.61,30.63,655991.1651021534,11.8391,11.843,11.8121,11.8198,655991.1651
2007-04-24 09:30:00,30.61,30.66,30.52,30.64,741027.0568746548,11.8121,11.8314,11.7774,11.8237,741027.0569
2007-04-24 10:00:00,30.63,30.63,30.47,30.5,688201.7301674949,11.8198,11.8198,11.7581,11.7697,688201.7302
2007-04-24 10:30:00,30.5,30.58,30.49,30.53,500276.0905577029,11.7697,11.8005,11.7658,11.7812,500276.0906
2007-04-24 11:00:00,30.53,30.69,30.53,30.68,678998.7115773973,11.7812,11.843,11.7812,11.8391,678998.7116
2007-04-24 11:30:00,30.69,30.7,30.67,30.68,357813.36278299283,11.843,11.8468,11.8353,11.8391,357813.3628
2007-04-24 12:00:00,30.69,30.81,30.67,30.79,743603.9020798822,11.843,11.8893,11.8353,11.8816,743603.9021
2007-04-24 12:30:00,30.79,30.82,30.77,30.81,368120.74360390205,11.8816,11.8932,11.8739,11.8893,368120.7436
2007-04-24 13:00:00,30.81,30.83,30.75,30.8,686361.1264494754,11.8893,11.897,11.8661,11.8854,686361.1264
2007-04-24 13:30:00,30.81,30.85,30.8,30.81,424259.1570034971,11.8893,11.9047,11.8854,11.8893,424259.157
2007-04-24 14:00:00,30.81,30.83,30.79,30.82,389471.7467329284,11.8893,11.897,11.8816,11.8932,389471.7467
2007-04-24 14:30:00,30.82,30.85,30.81,30.85,624148.7207804159,11.8932,11.9047,11.8893,11.9047,624148.7208
2007-04-24 15:00:00,30.85,30.87,30.8,30.82,393152.9541689674,11.9047,11.9124,11.8854,11.8932,393152.9542
2007-04-24 15:30:00,30.81,30.83,30.75,30.75,590833.7934842628,11.8893,11.897,11.8661,11.8661,590833.7935
2007-04-25 09:30:00,30.72,30.75,30.65,30.72,516473.40327627456,11.8546,11.8661,11.8276,11.8546,516473.4033
2007-04-25 10:00:00,30.72,30.81,30.67,30.75,484446.8985827351,11.8546,11.8893,11.8353,11.8661,484446.8986
2007-04-25 10:30:00,30.75,30.88,30.72,30.87,716362.9670531934,11.8661,11.9163,11.8546,11.9124,716362.9671
2007-04-25 11:00:00,30.88,30.91,30.86,30.88,429044.7266703479,11.9163,11.9279,11.9086,11.9163,429044.7267
2007-04-25 11:30:00,30.89,30.97,30.88,30.96,578133.6278299282,11.9202,11.951,11.9163,11.9472,578133.6278
2007-04-25 12:00:00,30.96,30.97,30.94,30.96,425363.51923430886,11.9472,11.951,11.9395,11.9472,425363.5192
2007-04-25 12:30:00,30.96,31.04,30.95,31.02,1022271.304988036,11.9472,11.978,11.9433,11.9703,1022271.305
2007-04-25 13:00:00,31.02,31.11,30.98,30.99,767899.8711577397,11.9703,12.0051,11.9549,11.9588,767899.8712
2007-04-25 13:30:00,30.99,31.06,30.99,31.06,441376.7715810786,11.9588,11.9858,11.9588,11.9858,441376.7716
2007-04-25 14:00:00,31.05,31.08,31.02,31.08,506718.2035707712,11.9819,11.9935,11.9703,11.9935,506718.2036
2007-04-25 14:30:00,31.08,31.13,31.07,31.12,342352.2915516289,11.9935,12.0128,11.9896,12.0089,342352.2916
2007-04-25 15:00:00,31.12,31.17,31.06,31.15,851831.4006994293,12.0089,12.0282,11.9858,12.0205,851831.4007
2007-04-25 15:30:00,31.16,31.22,31.15,31.18,1362598.9324498435,12.0244,12.0475,12.0205,12.0321,1362598.9324
2007-04-26 09:30:00,31.09,31.45,31.09,31.44,969630.038652678,11.9973,12.1363,11.9973,12.1324,969630.0387
2007-04-26 10:00:00,31.44,31.47,31.26,31.26,975151.8498067366,12.1324,12.144,12.0629,12.0629,975151.8498
2007-04-26 10:30:00,31.26,31.39,31.25,31.38,499723.90944229707,12.0629,12.1131,12.0591,12.1093,499723.9094
2007-04-26 11:00:00,31.38,31.48,31.37,31.45,742683.6002208724,12.1093,12.1478,12.1054,12.1363,742683.6002
2007-04-26 11:30:00,31.45,31.45,31.4,31.43,318056.3224737714,12.1363,12.1363,12.117,12.1285,318056.3225
2007-04-26 12:00:00,31.44,31.44,31.41,31.42,458494.38615866,12.1324,12.1324,12.1208,12.1247,458494.3862
2007-04-26 12:30:00,31.42,31.46,31.41,31.42,498803.6075832873,12.1247,12.1401,12.1208,12.1247,498803.6076
2007-04-26 13:00:00,31.42,31.44,31.4,31.42,458310.3257868581,12.1247,12.1324,12.117,12.1247,458310.3258
2007-04-26 13:30:00,31.42,31.46,31.41,31.43,397570.4030922142,12.1247,12.1401,12.1208,12.1285,397570.4031
2007-04-26 14:00:00,31.43,31.44,31.42,31.44,521074.91257132334,12.1285,12.1324,12.1247,12.1324,521074.9126
2007-04-26 14:30:00,31.44,31.46,31.41,31.45,485367.2004417449,12.1324,12.1401,12.1208,12.1363,485367.2004
2007-04-26 15:00:00,31.45,31.53,31.45,31.45,783176.8820173016,12.1363,12.1671,12.1363,12.1363,783176.882
2007-04-26 15:30:00,31.46,31.47,31.4,31.43,604638.3213694091,12.1401,12.144,12.117,12.1285,604638.3214
2007-04-27 09:30:00,31.41,31.42,31.05,31.09,868580.894533407,12.1208,12.1247,11.9819,11.9973,868580.8945
2007-04-27 10:00:00,31.09,31.26,31.07,31.17,962819.804896006,11.9973,12.0629,11.9896,12.0282,962819.8049
2007-04-27 10:30:00,31.17,31.21,31.11,31.18,518314.0069942941,12.0282,12.0436,12.0051,12.0321,518314.007
2007-04-27 11:00:00,31.19,31.2,31.13,31.15,321921.5902816124,12.0359,12.0398,12.0128,12.0205,321921.5903
2007-04-27 11:30:00,31.14,31.17,31.13,31.15,358733.6646420025,12.0166,12.0282,12.0128,12.0205,358733.6646
2007-04-27 12:00:00,31.16,31.19,31.15,31.18,292471.9307933002,12.0244,12.0359,12.0205,12.0321,292471.9308
2007-04-27 12:30:00,31.19,31.21,31.16,31.19,297625.6212037548,12.0359,12.0436,12.0244,12.0359,297625.6212
2007-04-27 13:00:00,31.19,31.21,31.18,31.19,318608.5035891772,12.0359,12.0436,12.0321,12.0359,318608.5036
2007-04-27 13:30:00,31.19,31.25,31.18,31.21,657831.768820173,12.0359,12.0591,12.0321,12.0436,657831.7688
2007-04-27 14:00:00,31.21,31.23,31.16,31.17,546107.1231363887,12.0436,12.0514,12.0244,12.0282,546107.1231
2007-04-27 14:30:00,31.17,31.24,31.16,31.19,583103.2578685809,12.0282,12.0552,12.0244,12.0359,583103.2579
2007-04-27 15:00:00,31.19,31.2,31.13,31.14,470458.3103257868,12.0359,12.0398,12.0128,12.0166,470458.3103
2007-04-27 15:30:00,31.14,31.2,31.07,31.09,761457.7581446714,12.0166,12.0398,11.9896,11.9973,761457.7581
2007-04-30 09:30:00,31.13,31.13,30.86,30.97,1110436.2230811706,12.0128,12.0128,11.9086,11.951,1110436.2231
2007-04-30 10:00:00,30.97,31.15,30.97,31.14,540953.4327259341,11.951,12.0205,11.951,12.0166,540953.4327
2007-04-30 10:30:00,31.14,31.17,31.04,31.04,385606.4789250874,12.0166,12.0282,11.978,11.978,385606.4789
2007-04-30 11:00:00,31.04,31.04,30.97,30.97,425915.70034971467,11.978,11.978,11.951,11.951,425915.7003
2007-04-30 11:30:00,30.97,30.97,30.85,30.86,601325.234676974,11.951,11.951,11.9047,11.9086,601325.2347
2007-04-30 12:00:00,30.85,30.88,30.84,30.87,397202.2823486104,11.9047,11.9163,11.9009,11.9124,397202.2823
2007-04-30 12:30:00,30.88,30.94,30.87,30.92,255291.73568930608,11.9163,11.9395,11.9124,11.9317,255291.7357
2007-04-30 13:00:00,30.92,30.95,30.88,30.89,298914.0438063685,11.9317,11.9433,11.9163,11.9202,298914.0438
2007-04-30 13:30:00,30.89,30.96,30.89,30.9,179090.74176329834,11.9202,11.9472,11.9202,11.924,179090.7418
2007-04-30 14:00:00,30.91,30.95,30.9,30.92,251978.64899687096,11.9279,11.9433,11.924,11.9317,251978.649
2007-04-30 14:30:00,30.92,30.97,30.91,30.95,327075.280692067,11.9317,11.951,11.9279,11.9433,327075.2807
2007-04-30 15:00:00,30.95,30.96,30.91,30.94,408061.84428492544,11.9433,11.9472,11.9279,11.9395,408061.8443
2007-04-30 15:30:00,30.94,30.94,30.76,30.76,829191.9749677894,11.9395,11.9395,11.87,11.87,829191.975
2007-05-01 09:30:00,30.65,30.94,30.61,30.67,745628.5661697036,11.8276,11.9395,11.8121,11.8353,745628.5662
2007-05-01 10:00:00,30.67,30.7,30.46,30.52,843548.6839683416,11.8353,11.8468,11.7542,11.7774,843548.684
2007-05-01 10:30:00,30.52,30.59,30.51,30.57,323394.07325602794,11.7774,11.8044,11.7735,11.7967,323394.0733
2007-05-01 11:00:00,30.56,30.63,30.51,30.56,325234.67697404744,11.7928,11.8198,11.7735,11.7928,325234.677
2007-05-01 11:30:00,30.56,30.69,30.56,30.66,231547.9477268544,11.7928,11.843,11.7928,11.8314,231547.9477
2007-05-01 12:00:00,30.66,30.78,30.65,30.77,439168.0471194552,11.8314,11.8777,11.8276,11.8739,439168.0471
2007-05-01 12:30:00,30.77,30.88,30.77,30.86,332781.15221792745,11.8739,11.9163,11.8739,11.9086,332781.1522
2007-05-01 13:00:00,30.87,30.89,30.78,30.79,303699.6134732192,11.9124,11.9202,11.8777,11.8816,303699.6135
2007-05-01 13:30:00,30.81,30.95,30.78,30.95,314743.23578133626,11.8893,11.9433,11.8777,11.9433,314743.2358
2007-05-01 14:00:00,30.95,31.0,30.89,30.97,342536.35192343086,11.9433,11.9626,11.9202,11.951,342536.3519
2007-05-01 14:30:00,30.97,31.02,30.95,31.0,321185.34879440453,11.951,11.9703,11.9433,11.9626,321185.3488
2007-05-01 15:00:00,31.01,31.01,30.93,30.93,379532.486655623,11.9665,11.9665,11.9356,11.9356,379532.4867
2007-05-01 15:30:00,30.94,31.04,30.92,30.97,599852.7517025584,11.9395,11.978,11.9317,11.951,599852.7517
2007-05-02 09:30:00,31.02,31.08,30.84,30.91,509663.1695196024,11.9703,11.9935,11.9009,11.9279,509663.1695
2007-05-02 10:00:00,30.91,30.95,30.88,30.9,266335.35799742315,11.9279,11.9433,11.9163,11.924,266335.358
2007-05-02 10:30:00,30.9,30.99,30.9,30.97,399042.8860666298,11.924,11.9588,11.924,11.951,399042.8861
2007-05-02 11:00:00,30.97,31.14,30.96,31.13,371617.8906681392,11.951,12.0166,11.9472,12.0128,371617.8907
2007-05-02 11:30:00,31.13,31.15,31.09,31.1,217191.23872630225,12.0128,12.0205,11.9973,12.0012,217191.2387
2007-05-02 12:00:00,31.1,31.1,31.05,31.08,466777.1028897478,12.0012,12.0012,11.9819,11.9935,466777.1029
2007-05-02 12:30:00,31.08,31.14,31.08,31.11,218111.540585312,11.9935,12.0166,11.9935,12.0051,218111.5406
2007-05-02 13:00:00,31.11,31.14,31.11,31.13,395913.8597459967,12.0051,12.0166,12.0051,12.0128,395913.8597
2007-05-02 13:30:00,31.14,31.15,31.13,31.13,334437.69556414505,12.0166,12.0205,12.0128,12.0128,334437.6956
2007-05-02 14:00:00,31.13,31.17,31.11,31.13,233204.491073072,12.0128,12.0282,12.0051,12.0128,233204.4911
2007-05-02 14:30:00,31.13,31.17,31.13,31.16,272041.2295232836,12.0128,12.0282,12.0128,12.0244,272041.2295
2007-05-02 15:00:00,31.16,31.19,31.13,31.15,544634.6401619731,12.0244,12.0359,12.0128,12.0205,544634.6402
2007-05-02 15:30:00,31.15,31.2,31.12,31.15,924167.126817596,12.0205,12.0398,12.0089,12.0205,924167.1268
2007-05-03 09:30:00,31.12,31.19,31.1,31.19,447082.64310693904,12.0089,12.0359,12.0012,12.0359,447082.6431
2007-05-03 10:00:00,31.19,31.23,31.11,31.15,357261.18166758696,12.0359,12.0514,12.0051,12.0205,357261.1817
2007-05-03 10:30:00,31.15,31.27,31.08,31.21,537640.346033499,12.0205,12.0668,11.9935,12.0436,537640.346
2007-05-03 11:00:00,31.21,31.22,31.13,31.17,356709.0005521811,12.0436,12.0475,12.0128,12.0282,356709.0006
2007-05-03 11:30:00,31.18,31.19,31.15,31.16,309589.5453708816,12.0321,12.0359,12.0205,12.0244,309589.5454
2007-05-03 12:00:00,31.16,31.21,31.14,31.19,304067.7342168231,12.0244,12.0436,12.0166,12.0359,304067.7342
2007-05-03 12:30:00,31.19,31.22,31.17,31.2,249769.9245352476,12.0359,12.0475,12.0282,12.0398,249769.9245
2007-05-03 13:00:00,31.21,31.23,31.18,31.2,188477.82072519785,12.0436,12.0514,12.0321,12.0398,188477.8207
2007-05-03 13:30:00,31.2,31.23,31.18,31.22,265046.93539480946,12.0398,12.0514,12.0321,12.0475,265046.9354
2007-05-03 14:00:00,31.22,31.23,31.17,31.21,485367.2004417449,12.0475,12.0514,12.0282,12.0436,485367.2004
2007-05-03 14:30:00,31.21,31.25,31.17,31.25,270016.5654334621,12.0436,12.0591,12.0282,12.0591,270016.5654
2007-05-03 15:00:00,31.25,31.29,31.25,31.29,336646.42002576846,12.0591,12.0745,12.0591,12.0745,336646.42
2007-05-03 15:30:00,31.28,31.29,31.22,31.25,354316.21571875573,12.0707,12.0745,12.0475,12.0591,354316.2157
2007-05-04 09:30:00,31.24,31.34,31.21,31.32,314191.0546659304,12.0552,12.0938,12.0436,12.0861,314191.0547
2007-05-04 10:00:00,31.32,31.37,31.29,31.33,324498.4354868397,12.0861,12.1054,12.0745,12.09,324498.4355
2007-05-04 10:30:00,31.33,31.35,31.29,31.34,183324.13031474323,12.09,12.0977,12.0745,12.0938,183324.1303
2007-05-04 11:00:00,31.34,31.35,31.29,31.3,164734.03276274618,12.0938,12.0977,12.0745,12.0784,164734.0328
2007-05-04 11:30:00,31.3,31.31,31.28,31.3,220688.3857905393,12.0784,12.0822,12.0707,12.0784,220688.3858
2007-05-04 12:00:00,31.31,31.32,31.28,31.29,258604.8223817412,12.0822,12.0861,12.0707,12.0745,258604.8224
2007-05-04 12:30:00,31.29,31.31,31.28,31.3,203570.77121295783,12.0745,12.0822,12.0707,12.0784,203570.7712
2007-05-04 13:00:00,31.3,31.31,31.29,31.3,192895.2696484447,12.0784,12.0822,12.0745,12.0784,192895.2696
2007-05-04 13:30:00,31.29,31.3,31.28,31.29,274986.19547211484,12.0745,12.0784,12.0707,12.0745,274986.1955
2007-05-04 14:00:00,31.29,31.31,31.28,31.29,600588.9931897662,12.0745,12.0822,12.0707,12.0745,600588.9932
2007-05-04 14:30:00,31.29,31.29,31.21,31.23,244248.113381189,12.0745,12.0745,12.0436,12.0514,244248.1134
2007-05-04 15:00:00,31.23,31.27,31.18,31.18,490152.7701085956,12.0514,12.0668,12.0321,12.0321,490152.7701
2007-05-04 15:30:00,31.19,31.23,31.14,31.19,388919.5656175225,12.0359,12.0514,12.0166,12.0359,388919.5656
2007-05-07 09:30:00,31.2,31.33,31.2,31.25,271673.1087796797,12.0398,12.09,12.0398,12.0591,271673.1088
2007-05-07 10:00:00,31.25,31.32,31.25,31.29,122584.2076200994,12.0591,12.0861,12.0591,12.0745,122584.2076
2007-05-07 10:30:00,31.29,31.34,31.27,31.34,162525.30830112277,12.0745,12.0938,12.0668,12.0938,162525.3083
2007-05-07 11:00:00,31.33,31.38,31.32,31.37,145775.81446714522,12.09,12.1093,12.0861,12.1054,145775.8145
2007-05-07 11:30:00,31.37,31.4,31.35,31.37,168599.30057058713,12.1054,12.117,12.0977,12.1054,168599.3006
2007-05-07 12:00:00,31.37,31.38,31.27,31.29,166022.45536535984,12.1054,12.1093,12.0668,12.0745,166022.4554
2007-05-07 12:30:00,31.29,31.32,31.21,31.26,281980.489600589,12.0745,12.0861,12.0436,12.0629,281980.4896
2007-05-07 13:00:00,31.26,31.32,31.25,31.3,94975.15184980672,12.0629,12.0861,12.0591,12.0784,94975.1518
2007-05-07 13:30:00,31.3,31.32,31.29,31.3,93134.54813178722,12.0784,12.0861,12.0745,12.0784,93134.5481
2007-05-07 14:00:00,31.3,31.33,31.29,31.32,172648.62875023007,12.0784,12.09,12.0745,12.0861,172648.6288
2007-05-07 14:30:00,31.32,31.34,31.29,31.32,144487.39186453156,12.0861,12.0938,12.0745,12.0861,144487.3919
2007-05-07 15:00:00,31.31,31.32,31.25,31.29,254187.3734584944,12.0822,12.0861,12.0591,12.0745,254187.3735
2007-05-07 15:30:00,31.3,31.3,31.21,31.25,410086.5083747469,12.0784,12.0784,12.0436,12.0591,410086.5084
2007-05-08 09:30:00,31.23,31.24,30.97,31.1,401803.7916436591,12.0514,12.0552,11.951,12.0012,401803.7916
2007-05-08 10:00:00,31.09,31.19,31.03,31.18,409350.2668875391,11.9973,12.0359,11.9742,12.0321,409350.2669
2007-05-08 10:30:00,31.18,31.27,31.11,31.15,341063.8689490153,12.0321,12.0668,12.0051,12.0205,341063.8689
2007-05-08 11:00:00,31.15,31.2,31.13,31.19,150009.20301859008,12.0205,12.0398,12.0128,12.0359,150009.203
2007-05-08 11:30:00,31.19,31.22,31.16,31.19,117430.51720964476,12.0359,12.0475,12.0244,12.0359,117430.5172
2007-05-08 12:00:00,31.19,31.22,31.17,31.19,164549.97239094423,12.0359,12.0475,12.0282,12.0359,164549.9724
2007-05-08 12:30:00,31.19,31.27,31.19,31.27,201177.9863795325,12.0359,12.0668,12.0359,12.0668,201177.9864
2007-05-08 13:00:00,31.27,31.3,31.26,31.3,113197.12865819989,12.0668,12.0784,12.0629,12.0784,113197.1287
2007-05-08 13:30:00,31.3,31.34,31.28,31.31,124608.87170992084,12.0784,12.0938,12.0707,12.0822,124608.8717
2007-05-08 14:00:00,31.3,31.3,31.25,31.28,187005.33775078223,12.0784,12.0784,12.0591,12.0707,187005.3378
2007-05-08 14:30:00,31.28,31.32,31.25,31.27,192343.08853303883,12.0707,12.0861,12.0591,12.0668,192343.0885
2007-05-08 15:00:00,31.27,31.34,31.25,31.34,181115.40585311985,12.0668,12.0938,12.0591,12.0938,181115.4059
2007-05-08 15:30:00,31.34,31.38,31.33,31.35,437879.6245168415,12.0938,12.1093,12.09,12.0977,437879.6245
2007-05-09 09:30:00,31.33,31.39,31.24,31.33,206515.73716178903,12.09,12.1131,12.0552,12.09,206515.7372
2007-05-09 10:00:00,31.32,31.43,31.32,31.42,250138.04527885144,12.0861,12.1285,12.0861,12.1247,250138.0453
2007-05-09 10:30:00,31.43,31.48,31.42,31.45,234492.9136756856,12.1285,12.1478,12.1247,12.1363,234492.9137
2007-05-09 11:00:00,31.45,31.48,31.44,31.47,199889.56377691883,12.1363,12.1478,12.1324,12.144,199889.5638
2007-05-09 11:30:00,31.47,31.47,31.38,31.4,176329.8361862691,12.144,12.144,12.1093,12.117,176329.8362
2007-05-09 12:00:00,31.4,31.42,31.35,31.39,165470.27424995397,12.117,12.1247,12.0977,12.1131,165470.2742
2007-05-09 12:30:00,31.39,31.42,31.34,31.4,106386.89490152767,12.1131,12.1247,12.0938,12.117,106386.8949
2007-05-09 13:00:00,31.4,31.42,31.39,31.39,90741.76329836184,12.117,12.1247,12.1131,12.1131,90741.7633
2007-05-09 13:30:00,31.39,31.41,31.34,31.36,112460.88717099208,12.1131,12.1208,12.0938,12.1015,112460.8872
2007-05-09 14:00:00,31.36,31.46,31.27,31.33,440640.5300938708,12.1015,12.1401,12.0668,12.09,440640.5301
2007-05-09 14:30:00,31.33,31.45,31.29,31.41,284925.4555494202,12.09,12.1363,12.0745,12.1208,284925.4555
2007-05-09 15:00:00,31.4,31.43,31.37,31.43,230443.58549604268,12.117,12.1285,12.1054,12.1285,230443.5855
2007-05-09 15:30:00,31.42,31.44,31.39,31.39,226394.25731639977,12.1247,12.1324,12.1131,12.1131,226394.2573
2007-05-10 09:30:00,31.35,31.35,31.21,31.29,402540.0331308669,12.0977,12.0977,12.0436,12.0745,402540.0331
2007-05-10 10:00:00,31.29,31.29,31.21,31.27,398122.58420762006,12.0745,12.0745,12.0436,12.0668,398122.5842
2007-05-10 10:30:00,31.27,31.34,31.27,31.31,178722.62101969446,12.0668,12.0938,12.0668,12.0822,178722.621
2007-05-10 11:00:00,31.31,31.32,31.23,31.27,430701.2700165654,12.0822,12.0861,12.0514,12.0668,430701.27
2007-05-10 11:30:00,31.26,31.27,31.19,31.19,294680.6552549236,12.0629,12.0668,12.0359,12.0359,294680.6553
2007-05-10 12:00:00,31.19,31.19,31.07,31.13,364439.5361678631,12.0359,12.0359,11.9896,12.0128,364439.5362
2007-05-10 12:30:00,31.14,31.25,31.1,31.23,435486.8396834161,12.0166,12.0591,12.0012,12.0514,435486.8397
2007-05-10 13:00:00,31.23,31.23,31.17,31.21,174121.11172464569,12.0514,12.0514,12.0282,12.0436,174121.1117
2007-05-10 13:30:00,31.21,31.22,31.14,31.2,346953.8008466777,12.0436,12.0475,12.0166,12.0398,346953.8008
2007-05-10 14:00:00,31.2,31.29,31.19,31.27,292840.05153690407,12.0398,12.0745,12.0359,12.0668,292840.0515
2007-05-10 14:30:00,31.26,31.33,31.25,31.29,486655.6230443585,12.0629,12.09,12.0591,12.0745,486655.623
2007-05-10 15:00:00,31.29,31.29,31.22,31.24,337566.7218847782,12.0745,12.0745,12.0475,12.0552,337566.7219
2007-05-10 15:30:00,31.24,31.26,31.2,31.21,487759.98527517024,12.0552,12.0629,12.0398,12.0436,487759.9853
2007-05-11 09:30:00,31.21,31.24,30.91,30.91,448187.0053377508,12.0436,12.0552,11.9279,11.9279,448187.0053
2007-05-11 10:00:00,30.92,30.96,30.67,30.69,1200073.6241487206,11.9317,11.9472,11.8353,11.843,1200073.6241
2007-05-11 10:30:00,30.69,30.94,30.69,30.92,745076.3850542977,11.843,11.9395,11.843,11.9317,745076.3851
2007-05-11 11:00:00,30.92,30.98,30.77,30.79,670715.9948463095,11.9317,11.9549,11.8739,11.8816,670715.9948
2007-05-11 11:30:00,30.79,30.81,30.69,30.79,473035.1555310141,11.8816,11.8893,11.843,11.8816,473035.1555
2007-05-11 12:00:00,30.79,30.83,30.75,30.76,398122.58420762006,11.8816,11.897,11.8661,11.87,398122.5842
2007-05-11 12:30:00,30.76,30.78,30.71,30.77,273329.6521258973,11.87,11.8777,11.8507,11.8739,273329.6521
2007-05-11 13:00:00,30.77,30.82,30.75,30.81,255475.79606110803,11.8739,11.8932,11.8661,11.8893,255475.7961
2007-05-11 13:30:00,30.81,30.83,30.79,30.83,312534.51131971285,11.8893,11.897,11.8816,11.897,312534.5113
2007-05-11 14:00:00,30.83,30.86,30.81,30.85,481870.0533775078,11.897,11.9086,11.8893,11.9047,481870.0534
2007-05-11 14:30:00,30.85,30.86,30.81,30.83,765323.0259525124,11.9047,11.9086,11.8893,11.897,765323.026
2007-05-11 15:00:00,30.83,30.84,30.79,30.82,646972.2068838578,11.897,11.9009,11.8816,11.8932,646972.2069
2007-05-11 15:30:00,30.82,30.84,30.78,30.83,1431069.3907601694,11.8932,11.9009,11.8777,11.897,1431069.3908
2007-05-14 09:30:00,30.83,31.23,30.83,31.23,1228971.102521627,11.897,12.0514,11.897,12.0514,1228971.1025
2007-05-14 10:00:00,31.23,31.37,31.23,31.35,1375851.2792195838,12.0514,12.1054,12.0514,12.0977,1375851.2792
2007-05-14 10:30:00,31.36,31.46,31.35,31.4,776550.7086324313,12.1015,12.1401,12.0977,12.117,776550.7086
2007-05-14 11:00:00,31.4,31.49,31.36,31.45,328547.7636664826,12.117,12.1517,12.1015,12.1363,328547.7637
2007-05-14 11:30:00,31.45,31.64,31.45,31.64,1057242.7756304068,12.1363,12.2096,12.1363,12.2096,1057242.7756
2007-05-14 12:00:00,31.64,31.67,31.57,31.64,338671.0841155899,12.2096,12.2212,12.1826,12.2096,338671.0841
2007-05-14 12:30:00,31.64,31.64,31.54,31.63,456653.7824406405,12.2096,12.2096,12.171,12.2057,456653.7824
2007-05-14 13:00:00,31.63,31.64,31.56,31.58,253635.1923430885,12.2057,12.2096,12.1787,12.1864,253635.1923
2007-05-14 13:30:00,31.58,31.59,31.51,31.52,401619.7312718572,12.1864,12.1903,12.1594,12.1633,401619.7313
2007-05-14 14:00:00,31.52,31.54,31.5,31.54,329284.0051536904,12.1633,12.171,12.1556,12.171,329284.0052
2007-05-14 14:30:00,31.54,31.55,31.39,31.39,833793.4842628381,12.171,12.1749,12.1131,12.1131,833793.4843
2007-05-14 15:00:00,31.39,31.43,31.32,31.34,743603.9020798822,12.1131,12.1285,12.0861,12.0938,743603.9021
2007-05-14 15:30:00,31.34,31.36,31.23,31.28,1180011.043622308,12.0938,12.1015,12.0514,12.0707,1180011.0436
2007-05-15 09:30:00,31.36,31.41,31.29,31.33,487207.8041597644,12.1015,12.1208,12.0745,12.09,487207.8042
2007-05-15 10:00:00,31.33,31.44,31.33,31.41,539296.8893797165,12.09,12.1324,12.09,12.1208,539296.8894
2007-05-15 10:30:00,31.42,31.42,31.19,31.19,450211.6694275722,12.1247,12.1247,12.0359,12.0359,450211.6694
2007-05-15 11:00:00,31.2,31.33,31.16,31.3,283821.0933186085,12.0398,12.09,12.0244,12.0784,283821.0933
2007-05-15 11:30:00,31.3,31.34,31.25,31.31,304067.7342168231,12.0784,12.0938,12.0591,12.0822,304067.7342
2007-05-15 12:00:00,31.31,31.4,31.3,31.4,201914.2278667403,12.0822,12.117,12.0784,12.117,201914.2279
2007-05-15 12:30:00,31.4,31.47,31.39,31.45,325418.7373458494,12.117,12.144,12.1131,12.1363,325418.7373
2007-05-15 13:00:00,31.44,31.46,31.36,31.36,191422.78667402908,12.1324,12.1401,12.1015,12.1015,191422.7867
2007-05-15 13:30:00,31.36,31.37,31.22,31.24,440456.4697220688,12.1015,12.1054,12.0475,12.0552,440456.4697
2007-05-15 14:00:00,31.24,31.25,31.16,31.16,435670.9000552181,12.0552,12.0591,12.0244,12.0244,435670.9001
2007-05-15 14:30:00,31.16,31.19,31.06,31.12,351739.3705135284,12.0244,12.0359,11.9858,12.0089,351739.3705
2007-05-15 15:00:00,31.11,31.2,31.1,31.2,293024.111908706,12.0051,12.0398,12.0012,12.0398,293024.1119
2007-05-15 15:30:00,31.2,31.21,31.11,31.15,400515.36904104543,12.0398,12.0436,12.0051,12.0205,400515.369
2007-05-16 09:30:00,31.24,31.43,31.24,31.32,368120.74360390205,12.0552,12.1285,12.0552,12.0861,368120.7436
2007-05-16 10:00:00,31.31,31.32,31.21,31.22,314191.0546659304,12.0822,12.0861,12.0436,12.0475,314191.0547
2007-05-16 10:30:00,31.22,31.25,31.2,31.23,180195.10399411005,12.0475,12.0591,12.0398,12.0514,180195.104
2007-05-16 11:00:00,31.23,31.26,31.21,31.23,294312.5345113197,12.0514,12.0629,12.0436,12.0514,294312.5345
2007-05-16 11:30:00,31.24,31.29,31.21,31.26,506534.1431989693,12.0552,12.0745,12.0436,12.0629,506534.1432
2007-05-16 12:00:00,31.26,31.29,31.22,31.23,174121.11172464569,12.0629,12.0745,12.0475,12.0514,174121.1117
2007-05-16 12:30:00,31.23,31.29,31.2,31.29,102705.68746548868,12.0514,12.0745,12.0398,12.0745,102705.6875
2007-05-16 13:00:00,31.29,31.29,31.25,31.28,80986.56359285845,12.0745,12.0745,12.0591,12.0707,80986.5636
2007-05-16 13:30:00,31.29,31.34,31.28,31.33,157003.49714706422,12.0745,12.0938,12.0707,12.09,157003.4971
2007-05-16 14:00:00,31.33,31.35,31.3,31.32,237253.8192527149,12.09,12.0977,12.0784,12.0861,237253.8193
2007-05-16 14:30:00,31.32,31.33,31.27,31.29,145407.6937235413,12.0861,12.09,12.0668,12.0745,145407.6937
2007-05-16 15:00:00,31.29,31.33,31.28,31.31,189398.1225842076,12.0745,12.09,12.0707,12.0822,189398.1226
2007-05-16 15:30:00,31.31,31.43,31.31,31.38,480949.75151849806,12.0822,12.1285,12.0822,12.1093,480949.7515
2007-05-17 09:30:00,31.24,31.29,31.1,31.15,295969.07785753725,12.0552,12.0745,12.0012,12.0205,295969.0779
2007-05-17 10:00:00,31.15,31.16,31.05,31.07,302595.2512424075,12.0205,12.0244,11.9819,11.9896,302595.2512
2007-05-17 10:30:00,31.07,31.13,31.07,31.13,215534.69538008465,11.9896,12.0128,11.9896,12.0128,215534.6954
2007-05-17 11:00:00,31.13,31.15,31.08,31.08,179642.9228787042,12.0128,12.0205,11.9935,11.9935,179642.9229
2007-05-17 11:30:00,31.09,31.11,31.01,31.02,217559.3594699061,11.9973,12.0051,11.9665,11.9703,217559.3595
2007-05-17 12:00:00,31.02,31.03,30.93,30.95,211301.3068286398,11.9703,11.9742,11.9356,11.9433,211301.3068
2007-05-17 12:30:00,30.95,30.95,30.85,30.9,230075.4647524388,11.9433,11.9433,11.9047,11.924,230075.4648
2007-05-17 13:00:00,30.9,31.0,30.86,30.99,220872.44616234125,11.924,11.9626,11.9086,11.9588,220872.4462
2007-05-17 13:30:00,30.98,31.02,30.98,31.0,147800.47855696667,11.9549,11.9703,11.9549,11.9626,147800.4786
2007-05-17 14:00:00,31.0,31.0,30.94,30.99,178906.68139149642,11.9626,11.9626,11.9395,11.9588,178906.6814
2007-05-17 14:30:00,30.98,31.0,30.95,31.0,210381.00496963004,11.9549,11.9626,11.9433,11.9626,210381.005
2007-05-17 15:00:00,31.0,31.03,30.95,30.95,283452.97257500456,11.9626,11.9742,11.9433,11.9433,283452.9726
2007-05-17 15:30:00,30.95,30.97,30.9,30.93,499355.7886986932,11.9433,11.951,11.924,11.9356,499355.7887
2007-05-18 09:30:00,30.97,31.05,30.76,30.83,1148352.6596723725,11.951,11.9819,11.87,11.897,1148352.6597
2007-05-18 10:00:00,30.83,30.96,30.79,30.89,312350.4509479109,11.897,11.9472,11.8816,11.9202,312350.4509
2007-05-18 10:30:00,30.89,30.93,30.83,30.9,382477.45260445424,11.9202,11.9356,11.897,11.924,382477.4526
2007-05-18 11:00:00,30.9,30.93,30.86,30.9,257132.3394073256,11.924,11.9356,11.9086,11.924,257132.3394
2007-05-18 11:30:00,30.91,30.95,30.9,30.94,187373.4584943861,11.9279,11.9433,11.924,11.9395,187373.4585
2007-05-18 12:00:00,30.94,31.06,30.91,31.04,421314.1910546659,11.9395,11.9858,11.9279,11.978,421314.1911
2007-05-18 12:30:00,31.03,31.09,31.03,31.09,150193.26339039204,11.9742,11.9973,11.9742,11.9973,150193.2634
2007-05-18 13:00:00,31.09,31.1,31.06,31.1,213325.97091846124,11.9973,12.0012,11.9858,12.0012,213325.9709
2007-05-18 13:30:00,31.1,31.16,31.09,31.13,217743.4198417081,12.0012,12.0244,11.9973,12.0128,217743.4198
2007-05-18 14:00:00,31.14,31.14,31.1,31.1,281428.3084851831,12.0166,12.0166,12.0012,12.0012,281428.3085
2007-05-18 14:30:00,31.11,31.11,31.04,31.1,257132.3394073256,12.0051,12.0051,11.978,12.0012,257132.3394
2007-05-18 15:00:00,31.1,31.14,31.06,31.08,308301.122768268,12.0012,12.0166,11.9858,11.9935,308301.1228
2007-05-18 15:30:00,31.08,31.13,31.08,31.11,502300.7546475244,11.9935,12.0128,11.9935,12.0051,502300.7546
2007-05-21 09:30:00,31.06,31.15,31.0,31.12,357445.2420393889,11.9858,12.0205,11.9626,12.0089,357445.242
2007-05-21 10:00:00,31.13,31.22,31.12,31.18,216639.0576108964,12.0128,12.0475,12.0089,12.0321,216639.0576
2007-05-21 10:30:00,31.19,31.29,31.17,31.26,239830.66445794216,12.0359,12.0745,12.0282,12.0629,239830.6645
2007-05-21 11:00:00,31.25,31.26,31.2,31.24,158291.91974967788,12.0591,12.0629,12.0398,12.0552,158291.9197
2007-05-21 11:30:00,31.25,31.25,31.21,31.22,201177.9863795325,12.0591,12.0591,12.0436,12.0475,201177.9864
2007-05-21 12:00:00,31.22,31.29,31.22,31.28,151297.62562120374,12.0475,12.0745,12.0475,12.0707,151297.6256
2007-05-21 12:30:00,31.28,31.28,31.26,31.27,160868.7649549052,12.0707,12.0707,12.0629,12.0668,160868.765
2007-05-21 13:00:00,31.27,31.28,31.26,31.27,140069.94294128474,12.0668,12.0707,12.0629,12.0668,140069.9429
2007-05-21 13:30:00,31.27,31.27,31.11,31.14,465120.5595435302,12.0668,12.0668,12.0051,12.0166,465120.5595
2007-05-21 14:00:00,31.15,31.23,31.15,31.2,290631.32707528066,12.0205,12.0514,12.0205,12.0398,290631.3271
2007-05-21 14:30:00,31.21,31.27,31.2,31.24,230075.4647524388,12.0436,12.0668,12.0398,12.0552,230075.4648
2007-05-21 15:00:00,31.25,31.27,31.19,31.2,380636.8488864348,12.0591,12.0668,12.0359,12.0398,380636.8489
2007-05-21 15:30:00,31.2,31.24,31.18,31.19,530461.9915332228,12.0398,12.0552,12.0321,12.0359,530461.9915
2007-05-22 09:30:00,31.13,31.2,31.03,31.06,242039.3889195656,12.0128,12.0398,11.9742,11.9858,242039.3889
2007-05-22 10:00:00,31.07,31.09,31.04,31.07,211485.3672004417,11.9896,11.9973,11.978,11.9896,211485.3672
2007-05-22 10:30:00,31.07,31.1,31.0,31.01,261181.6675869685,11.9896,12.0012,11.9626,11.9665,261181.6676
2007-05-22 11:00:00,31.02,31.03,30.95,30.98,308117.06239646603,11.9703,11.9742,11.9433,11.9549,308117.0624
2007-05-22 11:30:00,30.99,31.0,30.96,30.98,149825.14264678812,11.9588,11.9626,11.9472,11.9549,149825.1426
2007-05-22 12:00:00,30.98,31.05,30.98,31.04,174673.29284005152,11.9549,11.9819,11.9549,11.978,174673.2928
2007-05-22 12:30:00,31.05,31.08,31.03,31.07,304435.854960427,11.9819,11.9935,11.9742,11.9896,304435.855
2007-05-22 13:00:00,31.07,31.07,31.02,31.05,455733.4805816308,11.9896,11.9896,11.9703,11.9819,455733.4806
2007-05-22 13:30:00,31.05,31.07,31.04,31.04,287134.1800110436,11.9819,11.9896,11.978,11.978,287134.18
2007-05-22 14:00:00,31.05,31.07,31.03,31.05,316399.7791275538,11.9819,11.9896,11.9742,11.9819,316399.7791
2007-05-22 14:30:00,31.05,31.06,31.03,31.04,305356.1568194368,11.9819,11.9858,11.9742,11.978,305356.1568
2007-05-22 15:00:00,31.04,31.05,31.02,31.03,268912.2032026505,11.978,11.9819,11.9703,11.9742,268912.2032
2007-05-22 15:30:00,31.03,31.06,31.01,31.01,273513.71249769925,11.9742,11.9858,11.9665,11.9665,273513.7125
2007-05-23 09:30:00,30.99,31.15,30.96,31.15,357261.18166758696,11.9588,12.0205,11.9472,12.0205,357261.1817
2007-05-23 10:00:00,31.15,31.19,31.11,31.15,335726.1181667587,12.0205,12.0359,12.0051,12.0205,335726.1182
2007-05-23 10:30:00,31.15,31.22,31.07,31.09,425915.70034971467,12.0205,12.0475,11.9896,11.9973,425915.7003
2007-05-23 11:00:00,31.09,31.11,31.04,31.09,242039.3889195656,11.9973,12.0051,11.978,11.9973,242039.3889
2007-05-23 11:30:00,31.1,31.15,31.07,31.14,449291.3675685625,12.0012,12.0205,11.9896,12.0166,449291.3676
2007-05-23 12:00:00,31.14,31.23,31.13,31.23,194735.8733664642,12.0166,12.0514,12.0128,12.0514,194735.8734
2007-05-23 12:30:00,31.23,31.24,31.22,31.23,131050.98472298912,12.0514,12.0552,12.0475,12.0514,131050.9847
2007-05-23 13:00:00,31.23,31.26,31.2,31.22,148352.65967237254,12.0514,12.0629,12.0398,12.0475,148352.6597
2007-05-23 13:30:00,31.22,31.22,31.11,31.13,177434.1984170808,12.0475,12.0475,12.0051,12.0128,177434.1984
2007-05-23 14:00:00,31.13,31.14,31.01,31.04,182403.82845573348,12.0128,12.0166,11.9665,11.978,182403.8285
2007-05-23 14:30:00,31.04,31.14,31.03,31.13,217743.4198417081,11.978,12.0166,11.9742,12.0128,217743.4198
2007-05-23 15:00:00,31.13,31.14,31.11,31.12,250874.2867660593,12.0128,12.0166,12.0051,12.0089,250874.2868
2007-05-23 15:30:00,31.11,31.13,31.02,31.04,243879.99263758512,12.0051,12.0128,11.9703,11.978,243879.9926
2007-05-24 09:30:00,31.18,31.23,31.13,31.18,585680.1030738081,12.0321,12.0514,12.0128,12.0321,585680.1031
2007-05-24 10:00:00,31.19,31.38,31.19,31.23,468433.64623596537,12.0359,12.1093,12.0359,12.0514,468433.6462
2007-05-24 10:30:00,31.22,31.24,31.1,31.1,313454.81317872263,12.0475,12.0552,12.0012,12.0012,313454.8132
2007-05-24 11:00:00,31.1,31.16,31.04,31.04,351555.31014172646,12.0012,12.0244,11.978,11.978,351555.3101
2007-05-24 11:30:00,31.05,31.07,30.99,31.0,460887.17099208536,11.9819,11.9896,11.9588,11.9626,460887.171
2007-05-24 12:00:00,31.0,31.03,30.97,31.02,200625.80526412663,11.9626,11.9742,11.951,11.9703,200625.8053
2007-05-24 12:30:00,31.02,31.02,30.89,30.91,172464.5683784281,11.9703,11.9703,11.9202,11.9279,172464.5684
2007-05-24 13:00:00,30.91,30.95,30.91,30.94,135468.43364623596,11.9279,11.9433,11.9279,11.9395,135468.4336
2007-05-24 13:30:00,30.93,31.03,30.9,31.02,207067.9182771949,11.9356,11.9742,11.924,11.9703,207067.9183
2007-05-24 14:00:00,31.02,31.03,30.98,31.0,240935.0266887539,11.9703,11.9742,11.9549,11.9626,240935.0267
2007-05-24 14:30:00,31.0,31.01,30.93,30.95,252530.8301122768,11.9626,11.9665,11.9356,11.9433,252530.8301
2007-05-24 15:00:00,30.96,30.99,30.93,30.95,243327.81152217925,11.9472,11.9588,11.9356,11.9433,243327.8115
2007-05-24 15:30:00,30.95,31.01,30.92,30.97,396466.0408614025,11.9433,11.9665,11.9317,11.951,396466.0409
2007-05-25 09:30:00,30.91,31.02,30.91,30.97,331860.8503589177,11.9279,11.9703,11.9279,11.951,331860.8504
2007-05-25 10:00:00,30.97,31.03,30.95,31.02,295416.8967421314,11.951,11.9742,11.9433,11.9703,295416.8967
2007-05-25 10:30:00,31.03,31.14,31.02,31.06,467513.3443769556,11.9742,12.0166,11.9703,11.9858,467513.3444
2007-05-25 11:00:00,31.07,31.07,30.98,31.02,236149.4570219032,11.9896,11.9896,11.9549,11.9703,236149.457
2007-05-25 11:30:00,31.02,31.02,30.96,30.97,208540.4012516105,11.9703,11.9703,11.9472,11.951,208540.4013
2007-05-25 12:00:00,30.97,30.97,30.83,30.84,249585.8641634456,11.951,11.951,11.897,11.9009,249585.8642
2007-05-25 12:30:00,30.84,30.89,30.84,30.87,170992.0854040125,11.9009,11.9202,11.9009,11.9124,170992.0854
2007-05-25 13:00:00,30.87,30.94,30.86,30.92,194919.9337382661,11.9124,11.9395,11.9086,11.9317,194919.9337
2007-05-25 13:30:00,30.93,30.97,30.92,30.97,96079.51408061844,11.9356,11.951,11.9317,11.951,96079.5141
2007-05-25 14:00:00,30.96,30.97,30.91,30.95,145591.75409534326,11.9472,11.951,11.9279,11.9433,145591.7541
2007-05-25 14:30:00,30.95,30.98,30.92,30.96,202098.28823854224,11.9433,11.9549,11.9317,11.9472,202098.2882
2007-05-25 15:00:00,30.96,30.98,30.94,30.98,186821.2773789803,11.9472,11.9549,11.9395,11.9549,186821.2774
2007-05-25 15:30:00,30.98,31.02,30.96,30.96,261181.6675869685,11.9549,11.9703,11.9472,11.9472,261181.6676
2007-05-29 09:30:00,31.05,31.07,30.94,31.02,301306.82863979385,11.9819,11.9896,11.9395,11.9703,301306.8286
2007-05-29 10:00:00,31.03,31.04,30.85,30.89,396650.1012332045,11.9742,11.978,11.9047,11.9202,396650.1012
2007-05-29 10:30:00,30.89,30.96,30.86,30.92,445057.9790171176,11.9202,11.9472,11.9086,11.9317,445057.979
2007-05-29 11:00:00,30.93,30.97,30.88,30.96,347690.0423338855,11.9356,11.951,11.9163,11.9472,347690.0423
2007-05-29 11:30:00,30.96,31.01,30.88,30.89,380636.8488864348,11.9472,11.9665,11.9163,11.9202,380636.8489
2007-05-29 12:00:00,30.88,30.89,30.73,30.77,386710.8411558991,11.9163,11.9202,11.8584,11.8739,386710.8412
2007-05-29 12:30:00,30.78,30.81,30.72,30.73,256027.97717651387,11.8777,11.8893,11.8546,11.8584,256027.9772
2007-05-29 13:00:00,30.73,30.76,30.65,30.7,298545.9230627646,11.8584,11.87,11.8276,11.8468,298545.9231
2007-05-29 13:30:00,30.7,30.71,30.68,30.69,265230.9957666114,11.8468,11.8507,11.8391,11.843,265230.9958
2007-05-29 14:00:00,30.69,30.7,30.64,30.65,414688.01766979566,11.843,11.8468,11.8237,11.8276,414688.0177
2007-05-29 14:30:00,30.65,30.67,30.58,30.6,755015.6451316031,11.8276,11.8353,11.8005,11.8083,755015.6451
2007-05-29 15:00:00,30.6,30.62,30.54,30.55,766059.2674397202,11.8083,11.816,11.7851,11.789,766059.2674
2007-05-29 15:30:00,30.55,30.61,30.52,30.57,1032762.7461807472,11.789,11.8121,11.7774,11.7967,1032762.7462
2007-05-30 09:30:00,30.38,30.51,30.38,30.44,654702.7424995399,11.7234,11.7735,11.7234,11.7465,654702.7425
2007-05-30 10:00:00,30.44,30.5,30.41,30.5,733112.460887171,11.7465,11.7697,11.7349,11.7697,733112.4609
2007-05-30 10:30:00,30.5,30.51,30.43,30.48,333885.5144487392,11.7697,11.7735,11.7427,11.7619,333885.5144
2007-05-30 11:00:00,30.48,30.49,30.43,30.44,212221.6086876496,11.7619,11.7658,11.7427,11.7465,212221.6087
2007-05-30 11:30:00,30.43,30.47,30.41,30.41,206515.73716178903,11.7427,11.7581,11.7349,11.7349,206515.7372
2007-05-30 12:00:00,30.41,30.46,30.41,30.42,264126.63353579975,11.7349,11.7542,11.7349,11.7388,264126.6335
2007-05-30 12:30:00,30.42,30.45,30.41,30.42,293024.111908706,11.7388,11.7504,11.7349,11.7388,293024.1119
2007-05-30 13:00:00,30.42,30.47,30.41,30.46,223449.2913675685,11.7388,11.7581,11.7349,11.7542,223449.2914
2007-05-30 13:30:00,30.46,30.47,30.4,30.46,224921.77434198416,11.7542,11.7581,11.7311,11.7542,224921.7743
2007-05-30 14:00:00,30.46,30.47,30.39,30.47,781704.399042886,11.7542,11.7581,11.7272,11.7581,781704.399
2007-05-30 14:30:00,30.46,30.47,30.38,30.4,1046567.2740658936,11.7542,11.7581,11.7234,11.7311,1046567.2741
2007-05-30 15:00:00,30.4,30.44,30.38,30.4,533959.1385974599,11.7311,11.7465,11.7234,11.7311,533959.1386
2007-05-30 15:30:00,30.4,30.45,30.38,30.45,997055.0340511688,11.7311,11.7504,11.7234,11.7504,997055.0341
2007-05-31 09:30:00,30.92,31.17,30.44,30.55,544266.5194183692,11.9317,12.0282,11.7465,11.789,544266.5194
2007-05-31 10:00:00,30.55,30.61,30.47,30.61,656543.3462175593,11.789,11.8121,11.7581,11.8121,656543.3462
2007-05-31 10:30:00,30.61,30.75,30.56,30.7,390392.04859193816,11.8121,11.8661,11.7928,11.8468,390392.0486
2007-05-31 11:00:00,30.71,30.81,30.69,30.76,299282.1645499724,11.8507,11.8893,11.843,11.87,299282.1645
2007-05-31 11:30:00,30.77,30.87,30.77,30.84,284925.4555494202,11.8739,11.9124,11.8739,11.9009,284925.4555
2007-05-31 12:00:00,30.84,30.89,30.8,30.88,216823.1179826983,11.9009,11.9202,11.8854,11.9163,216823.118
2007-05-31 12:30:00,30.88,30.9,30.86,30.88,164549.97239094423,11.9163,11.924,11.9086,11.9163,164549.9724
2007-05-31 13:00:00,30.88,30.89,30.78,30.82,296337.1986011412,11.9163,11.9202,11.8777,11.8932,296337.1986
2007-05-31 13:30:00,30.82,30.88,30.81,30.84,242223.44929136755,11.8932,11.9163,11.8893,11.9009,242223.4493
2007-05-31 14:00:00,30.84,30.91,30.82,30.9,320265.0469353948,11.9009,11.9279,11.8932,11.924,320265.0469
2007-05-31 14:30:00,30.9,30.91,30.85,30.85,324498.4354868397,11.924,11.9279,11.9047,11.9047,324498.4355
2007-05-31 15:00:00,30.85,30.94,30.84,30.91,354500.2760905577,11.9047,11.9395,11.9009,11.9279,354500.2761
2007-05-31 15:30:00,30.91,30.91,30.86,30.86,481133.8118903,11.9279,11.9279,11.9086,11.9086,481133.8119
2007-06-01 09:30:00,31.1,31.24,31.02,31.08,430885.33038836735,12.0012,12.0552,11.9703,11.9935,430885.3304
2007-06-01 10:00:00,31.08,31.13,31.03,31.05,182771.94919933737,11.9935,12.0128,11.9742,11.9819,182771.9492
2007-06-01 10:30:00,31.04,31.04,30.96,30.98,246456.83784281244,11.978,11.978,11.9472,11.9549,246456.8378
2007-06-01 11:00:00,30.98,31.05,30.97,31.02,188293.7603533959,11.9549,11.9819,11.951,11.9703,188293.7604
2007-06-01 11:30:00,31.02,31.17,31.02,31.16,252162.7093686729,11.9703,12.0282,11.9703,12.0244,252162.7094
2007-06-01 12:00:00,31.16,31.19,31.11,31.15,226210.19694459785,12.0244,12.0359,12.0051,12.0205,226210.1969
2007-06-01 12:30:00,31.15,31.16,31.06,31.11,174305.1720964476,12.0205,12.0244,11.9858,12.0051,174305.1721
2007-06-01 13:00:00,31.11,31.19,31.07,31.16,215902.81612368856,12.0051,12.0359,11.9896,12.0244,215902.8161
2007-06-01 13:30:00,31.16,31.18,31.04,31.06,389471.7467329284,12.0244,12.0321,11.978,11.9858,389471.7467
2007-06-01 14:00:00,31.06,31.07,30.9,31.01,420577.9495674581,11.9858,11.9896,11.924,11.9665,420577.9496
2007-06-01 14:30:00,31.01,31.06,31.01,31.03,279771.7651389656,11.9665,11.9858,11.9665,11.9742,279771.7651
2007-06-01 15:00:00,31.03,31.04,30.97,31.03,236885.69850911092,11.9742,11.978,11.951,11.9742,236885.6985
2007-06-01 15:30:00,31.03,31.05,31.0,31.03,533406.9574820541,11.9742,11.9819,11.9626,11.9742,533406.9575
2007-06-04 09:30:00,30.95,31.02,30.94,30.97,197128.6581998896,11.9433,11.9703,11.9395,11.951,197128.6582
2007-06-04 10:00:00,30.97,31.02,30.82,30.83,284925.4555494202,11.951,11.9703,11.8932,11.897,284925.4555
2007-06-04 10:30:00,30.84,31.0,30.84,30.99,149088.90115958033,11.9009,11.9626,11.9009,11.9588,149088.9012
2007-06-04 11:00:00,30.98,31.1,30.98,31.09,174489.23246824957,11.9549,12.0012,11.9549,11.9973,174489.2325
2007-06-04 11:30:00,31.09,31.13,31.05,31.07,214062.21240566904,11.9973,12.0128,11.9819,11.9896,214062.2124
2007-06-04 12:00:00,31.07,31.08,31.0,31.06,293208.172280508,11.9896,11.9935,11.9626,11.9858,293208.1723
2007-06-04 12:30:00,31.06,31.08,31.03,31.07,158844.10086508375,11.9858,11.9935,11.9742,11.9896,158844.1009
2007-06-04 13:00:00,31.07,31.08,31.04,31.08,142278.66740290815,11.9896,11.9935,11.978,11.9935,142278.6674
2007-06-04 13:30:00,31.08,31.15,31.06,31.14,224001.4724829744,11.9935,12.0205,11.9858,12.0166,224001.4725
2007-06-04 14:00:00,31.14,31.18,31.13,31.16,256396.09792011773,12.0166,12.0321,12.0128,12.0244,256396.0979
2007-06-04 14:30:00,31.16,31.21,31.15,31.2,259525.1242407509,12.0244,12.0436,12.0205,12.0398,259525.1242
2007-06-04 15:00:00,31.2,31.28,31.18,31.27,354316.21571875573,12.0398,12.0707,12.0321,12.0668,354316.2157
2007-06-04 15:30:00,31.27,31.36,31.26,31.33,784097.1838763114,12.0668,12.1015,12.0629,12.09,784097.1839
2007-06-05 09:30:00,31.28,31.4,31.19,31.36,605190.502484815,12.0707,12.117,12.0359,12.1015,605190.5025
2007-06-05 10:00:00,31.38,31.45,31.34,31.41,537272.2252898951,12.1093,12.1363,12.0938,12.1208,537272.2253
2007-06-05 10:30:00,31.41,31.43,31.35,31.41,337750.78225658013,12.1208,12.1285,12.0977,12.1208,337750.7823
2007-06-05 11:00:00,31.41,31.42,31.32,31.32,292471.9307933002,12.1208,12.1247,12.0861,12.0861,292471.9308
2007-06-05 11:30:00,31.33,31.33,31.2,31.21,204859.1938155715,12.09,12.09,12.0398,12.0436,204859.1938
2007-06-05 12:00:00,31.21,31.22,31.14,31.17,254003.3130866924,12.0436,12.0475,12.0166,12.0282,254003.3131
2007-06-05 12:30:00,31.18,31.23,31.18,31.19,207804.15976440272,12.0321,12.0514,12.0321,12.0359,207804.1598
2007-06-05 13:00:00,31.19,31.21,31.16,31.16,186821.2773789803,12.0359,12.0436,12.0244,12.0244,186821.2774
2007-06-05 13:30:00,31.16,31.26,31.16,31.25,193079.33002024665,12.0244,12.0629,12.0244,12.0591,193079.33
2007-06-05 14:00:00,31.25,31.32,31.24,31.3,208356.34087980856,12.0591,12.0861,12.0552,12.0784,208356.3409
2007-06-05 14:30:00,31.3,31.3,31.21,31.21,211853.48794404563,12.0784,12.0784,12.0436,12.0436,211853.4879
2007-06-05 15:00:00,31.21,31.28,31.21,31.24,309589.5453708816,12.0436,12.0707,12.0436,12.0552,309589.5454
2007-06-05 15:30:00,31.24,31.25,31.2,31.21,331492.7296153138,12.0552,12.0591,12.0398,12.0436,331492.7296
2007-06-06 09:30:00,31.07,31.2,31.0,31.08,243143.7511503773,12.0249,12.0752,11.9978,12.0287,243143.7512
2007-06-06 10:00:00,31.08,31.14,31.02,31.03,185532.85477636664,12.0287,12.0519,12.0055,12.0094,185532.8548
2007-06-06 10:30:00,31.03,31.04,30.9,30.97,176145.77581446714,12.0094,12.0132,11.9591,11.9862,176145.7758
2007-06-06 11:00:00,30.97,31.11,30.96,31.05,259157.00349714703,11.9862,12.0403,11.9823,12.0171,259157.0035
2007-06-06 11:30:00,31.06,31.08,31.04,31.08,222528.9895085588,12.021,12.0287,12.0132,12.0287,222528.9895
2007-06-06 12:00:00,31.08,31.14,31.08,31.11,267991.9013436407,12.0287,12.0519,12.0287,12.0403,267991.9013
2007-06-06 12:30:00,31.11,31.17,31.1,31.14,202282.34861034417,12.0403,12.0636,12.0365,12.0519,202282.3486
2007-06-06 13:00:00,31.14,31.17,31.13,31.17,359838.0268728143,12.0519,12.0636,12.0481,12.0636,359838.0269
2007-06-06 13:30:00,31.17,31.19,31.16,31.17,511135.652494018,12.0636,12.0713,12.0597,12.0636,511135.6525
2007-06-06 14:00:00,31.17,31.17,31.07,31.09,265967.23725381924,12.0636,12.0636,12.0249,12.0326,265967.2373
2007-06-06 14:30:00,31.09,31.09,31.02,31.03,337934.8426283821,12.0326,12.0326,12.0055,12.0094,337934.8426
2007-06-06 15:00:00,31.03,31.06,30.98,31.02,321185.34879440453,12.0094,12.021,11.99,12.0055,321185.3488
2007-06-06 15:30:00,31.02,31.1,30.98,30.98,361310.5098472298,12.0055,12.0365,11.99,11.99,361310.5098
2007-06-07 09:30:00,30.85,30.97,30.83,30.9,253083.01122768267,11.9397,11.9862,11.932,11.9591,253083.0112
2007-06-07 10:00:00,30.89,30.9,30.73,30.75,248297.441560832,11.9552,11.9591,11.8933,11.901,248297.4416
2007-06-07 10:30:00,30.76,30.79,30.61,30.61,360206.14761641814,11.9049,11.9165,11.8468,11.8468,360206.1476
2007-06-07 11:00:00,30.62,30.63,30.42,30.45,506902.2639425732,11.8507,11.8546,11.7733,11.7849,506902.2639
2007-06-07 11:30:00,30.45,30.47,30.38,30.38,355788.6986931713,11.7849,11.7926,11.7578,11.7578,355788.6987
2007-06-07 12:00:00,30.38,30.39,30.32,30.33,281244.24811338115,11.7578,11.7617,11.7346,11.7385,281244.2481
2007-06-07 12:30:00,30.32,30.33,30.1,30.13,621019.6944597828,11.7346,11.7385,11.6494,11.6611,621019.6945
2007-06-07 13:00:00,30.14,30.14,29.91,30.02,570955.2733296521,11.6649,11.6649,11.5759,11.6185,570955.2733
2007-06-07 13:30:00,30.02,30.04,29.92,30.03,619731.2718571691,11.6185,11.6262,11.5798,11.6224,619731.2719
2007-06-07 14:00:00,30.03,30.1,30.0,30.01,531566.3537640346,11.6224,11.6494,11.6107,11.6146,531566.3538
2007-06-07 14:30:00,30.01,30.07,29.97,30.07,508926.9280323946,11.6146,11.6378,11.5991,11.6378,508926.928
2007-06-07 15:00:00,30.07,30.21,30.05,30.21,1020062.5805264126,11.6378,11.692,11.6301,11.692,1020062.5805
2007-06-07 15:30:00,30.2,30.31,30.2,30.25,2014356.709000552,11.6881,11.7307,11.6881,11.7075,2014356.709
2007-06-08 09:30:00,30.29,30.54,30.13,30.53,826431.0693907602,11.723,11.8197,11.6611,11.8159,826431.0694
2007-06-08 10:00:00,30.54,30.58,30.49,30.56,584943.8615866004,11.8197,11.8352,11.8004,11.8275,584943.8616
2007-06-08 10:30:00,30.57,30.58,30.47,30.51,475796.0611080434,11.8313,11.8352,11.7926,11.8081,475796.0611
2007-06-08 11:00:00,30.52,30.56,30.44,30.55,321553.46953800844,11.812,11.8275,11.781,11.8236,321553.4695
2007-06-08 11:30:00,30.54,30.61,30.52,30.59,299098.10417817044,11.8197,11.8468,11.812,11.8391,299098.1042
2007-06-08 12:00:00,30.58,30.59,30.5,30.53,308301.122768268,11.8352,11.8391,11.8043,11.8159,308301.1228
2007-06-08 12:30:00,30.54,30.58,30.47,30.58,260261.3657279588,11.8197,11.8352,11.7926,11.8352,260261.3657
2007-06-08 13:00:00,30.58,30.58,30.55,30.56,191238.72630222712,11.8352,11.8352,11.8236,11.8275,191238.7263
2007-06-08 13:30:00,30.56,30.57,30.53,30.55,421314.1910546659,11.8275,11.8313,11.8159,11.8236,421314.1911
2007-06-08 14:00:00,30.56,30.6,30.55,30.58,350450.9479109148,11.8275,11.843,11.8236,11.8352,350450.9479
2007-06-08 14:30:00,30.58,30.61,30.54,30.58,433094.0548499908,11.8352,11.8468,11.8197,11.8352,433094.0548
2007-06-08 15:00:00,30.58,30.63,30.56,30.59,537272.2252898951,11.8352,11.8546,11.8275,11.8391,537272.2253
2007-06-08 15:30:00,30.59,30.71,30.58,30.67,563224.7377139701,11.8391,11.8855,11.8352,11.87,563224.7377
2007-06-11 09:30:00,30.7,30.75,30.59,30.59,291367.5685624885,11.8817,11.901,11.8391,11.8391,291367.5686
2007-06-11 10:00:00,30.59,30.59,30.38,30.44,384318.05632247374,11.8391,11.8391,11.7578,11.781,384318.0563
2007-06-11 10:30:00,30.43,30.51,30.42,30.48,292471.9307933002,11.7772,11.8081,11.7733,11.7965,292471.9308
2007-06-11 11:00:00,30.48,30.49,30.42,30.45,199337.38266151297,11.7965,11.8004,11.7733,11.7849,199337.3827
2007-06-11 11:30:00,30.45,30.48,30.42,30.46,226394.25731639977,11.7849,11.7965,11.7733,11.7888,226394.2573
2007-06-11 12:00:00,30.46,30.47,30.43,30.45,168783.3609423891,11.7888,11.7926,11.7772,11.7849,168783.3609
2007-06-11 12:30:00,30.45,30.48,30.42,30.44,233756.6721884778,11.7849,11.7965,11.7733,11.781,233756.6722
2007-06-11 13:00:00,30.44,30.52,30.42,30.48,192895.2696484447,11.781,11.812,11.7733,11.7965,192895.2696
2007-06-11 13:30:00,30.49,30.54,30.49,30.5,197864.8996870973,11.8004,11.8197,11.8004,11.8043,197864.8997
2007-06-11 14:00:00,30.5,30.57,30.48,30.54,152033.86710841156,11.8043,11.8313,11.7965,11.8197,152033.8671
2007-06-11 14:30:00,30.54,30.55,30.5,30.53,173200.8098656359,11.8197,11.8236,11.8043,11.8159,173200.8099
2007-06-11 15:00:00,30.53,30.53,30.46,30.47,291551.62893429043,11.8159,11.8159,11.7888,11.7926,291551.6289
2007-06-11 15:30:00,30.47,30.47,30.31,30.32,856985.091109884,11.7926,11.7926,11.7307,11.7346,856985.0911
2007-06-12 09:30:00,30.21,30.36,30.15,30.34,420577.9495674581,11.692,11.7501,11.6688,11.7423,420577.9496
2007-06-12 10:00:00,30.35,30.37,30.29,30.36,351739.3705135284,11.7462,11.7539,11.723,11.7501,351739.3705
2007-06-12 10:30:00,30.36,30.47,30.35,30.44,371433.8302963372,11.7501,11.7926,11.7462,11.781,371433.8303
2007-06-12 11:00:00,30.45,30.56,30.42,30.54,349530.646051905,11.7849,11.8275,11.7733,11.8197,349530.6461
2007-06-12 11:30:00,30.54,30.71,30.53,30.7,397754.46346401615,11.8197,11.8855,11.8159,11.8817,397754.4635
2007-06-12 12:00:00,30.7,30.7,30.58,30.66,556782.6247009019,11.8817,11.8817,11.8352,11.8662,556782.6247
2007-06-12 12:30:00,30.66,30.67,30.61,30.61,231179.8269832505,11.8662,11.87,11.8468,11.8468,231179.827
2007-06-12 13:00:00,30.61,30.7,30.57,30.66,300938.70789618994,11.8468,11.8817,11.8313,11.8662,300938.7079
2007-06-12 13:30:00,30.66,30.75,30.65,30.75,285109.51592122216,11.8662,11.901,11.8623,11.901,285109.5159
2007-06-12 14:00:00,30.75,30.81,30.75,30.77,315479.4772685441,11.901,11.9242,11.901,11.9087,315479.4773
2007-06-12 14:30:00,30.76,30.81,30.66,30.68,366832.3210012884,11.9049,11.9242,11.8662,11.8739,366832.321
2007-06-12 15:00:00,30.69,30.71,30.51,30.59,539480.9497515184,11.8778,11.8855,11.8081,11.8391,539480.9498
2007-06-12 15:30:00,30.58,30.66,30.55,30.56,771581.0785937788,11.8352,11.8662,11.8236,11.8275,771581.0786
2007-06-13 09:30:00,30.61,30.72,30.48,30.71,339039.2048591938,11.8468,11.8894,11.7965,11.8855,339039.2049
2007-06-13 10:00:00,30.72,30.88,30.66,30.84,325602.7977176513,11.8894,11.9513,11.8662,11.9358,325602.7977
2007-06-13 10:30:00,30.84,30.85,30.74,30.79,311798.26983250503,11.9358,11.9397,11.8971,11.9165,311798.2698
2007-06-13 11:00:00,30.79,30.79,30.7,30.72,310141.7264862875,11.9165,11.9165,11.8817,11.8894,310141.7265
2007-06-13 11:30:00,30.72,30.75,30.67,30.68,255843.91680471195,11.8894,11.901,11.87,11.8739,255843.9168
2007-06-13 12:00:00,30.67,30.7,30.63,30.63,335357.9974231548,11.87,11.8817,11.8546,11.8546,335357.9974
2007-06-13 12:30:00,30.63,30.71,30.62,30.67,236517.57776550707,11.8546,11.8855,11.8507,11.87,236517.5778
2007-06-13 13:00:00,30.67,30.68,30.51,30.55,399226.9464384318,11.87,11.8739,11.8081,11.8236,399226.9464
2007-06-13 13:30:00,30.55,30.6,30.53,30.57,231916.0684704583,11.8236,11.843,11.8159,11.8313,231916.0685
2007-06-13 14:00:00,30.57,30.75,30.56,30.66,407509.6631695196,11.8313,11.901,11.8275,11.8662,407509.6632
2007-06-13 14:30:00,30.67,30.78,30.65,30.76,394073.2560279772,11.87,11.9126,11.8623,11.9049,394073.256
2007-06-13 15:00:00,30.76,30.79,30.65,30.66,626173.3848702374,11.9049,11.9165,11.8623,11.8662,626173.3849
2007-06-13 15:30:00,30.66,30.71,30.63,30.71,1812810.601877416,11.8662,11.8855,11.8546,11.8855,1812810.6019
2007-06-14 09:30:00,30.77,30.83,30.67,30.82,278115.221792748,11.9087,11.932,11.87,11.9281,278115.2218
2007-06-14 10:00:00,30.82,30.84,30.78,30.83,341431.9896926192,11.9281,11.9358,11.9126,11.932,341431.9897
2007-06-14 10:30:00,30.83,30.87,30.79,30.86,410270.5687465488,11.932,11.9475,11.9165,11.9436,410270.5687
2007-06-14 11:00:00,30.85,30.89,30.83,30.84,346217.55935946986,11.9397,11.9552,11.932,11.9358,346217.5594
2007-06-14 11:30:00,30.84,30.88,30.79,30.84,214246.272777471,11.9358,11.9513,11.9165,11.9358,214246.2728
2007-06-14 12:00:00,30.83,30.92,30.83,30.91,264310.6939076017,11.932,11.9668,11.932,11.9629,264310.6939
2007-06-14 12:30:00,30.91,30.92,30.89,30.9,193447.45076385053,11.9629,11.9668,11.9552,11.9591,193447.4508
2007-06-14 13:00:00,30.9,30.93,30.88,30.88,208172.2805080066,11.9591,11.9707,11.9513,11.9513,208172.2805
2007-06-14 13:30:00,30.88,30.97,30.84,30.95,372906.3132707528,11.9513,11.9862,11.9358,11.9784,372906.3133
2007-06-14 14:00:00,30.95,31.01,30.92,30.99,339591.38597459963,11.9784,12.0016,11.9668,11.9939,339591.386
2007-06-14 14:30:00,30.98,31.1,30.98,31.1,302043.0701270016,11.99,12.0365,11.99,12.0365,302043.0701
2007-06-14 15:00:00,31.09,31.13,31.09,31.1,283821.0933186085,12.0326,12.0481,12.0326,12.0365,283821.0933
2007-06-14 15:30:00,31.1,31.1,31.02,31.03,392600.7730535616,12.0365,12.0365,12.0055,12.0094,392600.7731
2007-06-15 09:30:00,31.28,31.29,30.75,31.15,1381189.0300018406,12.1061,12.11,11.901,12.0558,1381189.03
2007-06-15 10:00:00,31.16,31.21,31.15,31.18,325786.8580894533,12.0597,12.079,12.0558,12.0674,325786.8581
2007-06-15 10:30:00,31.18,31.22,31.17,31.18,235965.39665010123,12.0674,12.0829,12.0636,12.0674,235965.3967
2007-06-15 11:00:00,31.18,31.26,31.17,31.21,363519.2343088533,12.0674,12.0984,12.0636,12.079,363519.2343
2007-06-15 11:30:00,31.21,31.34,31.16,31.33,379716.54702742497,12.079,12.1294,12.0597,12.1255,379716.547
2007-06-15 12:00:00,31.33,31.45,31.33,31.41,348058.1630774894,12.1255,12.1719,12.1255,12.1564,348058.1631
2007-06-15 12:30:00,31.41,31.43,31.35,31.39,276274.61807472847,12.1564,12.1642,12.1332,12.1487,276274.6181
2007-06-15 13:00:00,31.39,31.45,31.36,31.44,257868.5808945334,12.1487,12.1719,12.1371,12.1681,257868.5809
2007-06-15 13:30:00,31.44,31.48,31.41,31.45,381373.0903736425,12.1681,12.1835,12.1564,12.1719,381373.0904
2007-06-15 14:00:00,31.45,31.46,31.39,31.46,617890.6681391496,12.1719,12.1758,12.1487,12.1758,617890.6681
2007-06-15 14:30:00,31.46,31.49,31.42,31.49,443401.4356709,12.1758,12.1874,12.1603,12.1874,443401.4357
2007-06-15 15:00:00,31.49,31.51,31.42,31.42,1647156.2672556597,12.1874,12.1951,12.1603,12.1603,1647156.2673
2007-06-15 15:30:00,31.43,31.48,31.39,31.45,1156451.3160316583,12.1642,12.1835,12.1487,12.1719,1156451.316
2007-06-18 09:30:00,30.97,31.4,30.97,31.33,454997.23909442296,11.9862,12.1526,11.9862,12.1255,454997.2391
2007-06-18 10:00:00,31.33,31.38,31.28,31.34,385422.4185532855,12.1255,12.1448,12.1061,12.1294,385422.4186
2007-06-18 10:30:00,31.35,31.46,31.32,31.42,589913.491625253,12.1332,12.1758,12.1216,12.1603,589913.4916
2007-06-18 11:00:00,31.42,31.56,31.41,31.54,565617.5225473956,12.1603,12.2145,12.1564,12.2068,565617.5225
2007-06-18 11:30:00,31.54,31.56,31.45,31.46,254371.4338302964,12.2068,12.2145,12.1719,12.1758,254371.4338
2007-06-18 12:00:00,31.45,31.46,31.35,31.38,258604.8223817412,12.1719,12.1758,12.1332,12.1448,258604.8224
2007-06-18 12:30:00,31.38,31.41,31.32,31.32,326707.1599484631,12.1448,12.1564,12.1216,12.1216,326707.1599
2007-06-18 13:00:00,31.32,31.33,31.21,31.21,474139.5177618259,12.1216,12.1255,12.079,12.079,474139.5178
2007-06-18 13:30:00,31.21,31.28,31.21,31.27,464384.31805632246,12.079,12.1061,12.079,12.1023,464384.3181
2007-06-18 14:00:00,31.26,31.39,31.26,31.38,503036.99613473215,12.0984,12.1487,12.0984,12.1448,503036.9961
2007-06-18 14:30:00,31.38,31.4,31.35,31.4,294128.47413951776,12.1448,12.1526,12.1332,12.1526,294128.4741
2007-06-18 15:00:00,31.4,31.44,31.39,31.44,402540.0331308669,12.1526,12.1681,12.1487,12.1681,402540.0331
2007-06-18 15:30:00,31.44,31.46,31.41,31.41,498067.36609607947,12.1681,12.1758,12.1564,12.1564,498067.3661
2007-06-19 09:30:00,31.41,31.46,31.3,31.32,445426.0997607215,12.1564,12.1758,12.1139,12.1216,445426.0998
2007-06-19 10:00:00,31.32,31.36,31.29,31.33,499171.7283268912,12.1216,12.1371,12.11,12.1255,499171.7283
2007-06-19 10:30:00,31.32,31.44,31.32,31.44,192711.2092766428,12.1216,12.1681,12.1216,12.1681,192711.2093
2007-06-19 11:00:00,31.44,31.47,31.39,31.46,182587.8888275354,12.1681,12.1797,12.1487,12.1758,182587.8888
2007-06-19 11:30:00,31.46,31.49,31.42,31.49,181115.40585311985,12.1758,12.1874,12.1603,12.1874,181115.4059
2007-06-19 12:00:00,31.5,31.51,31.46,31.47,411374.9309773606,12.1913,12.1951,12.1758,12.1797,411374.931
2007-06-19 12:30:00,31.47,31.48,31.4,31.42,311982.330204307,12.1797,12.1835,12.1526,12.1603,311982.3302
2007-06-19 13:00:00,31.43,31.46,31.41,31.42,276274.61807472847,12.1642,12.1758,12.1564,12.1603,276274.6181
2007-06-19 13:30:00,31.43,31.44,31.4,31.42,260629.48647156265,12.1642,12.1681,12.1526,12.1603,260629.4865
2007-06-19 14:00:00,31.42,31.44,31.37,31.39,262470.09018958214,12.1603,12.1681,12.141,12.1487,262470.0902
2007-06-19 14:30:00,31.38,31.43,31.37,31.4,281060.1877415792,12.1448,12.1642,12.141,12.1526,281060.1877
2007-06-19 15:00:00,31.4,31.44,31.39,31.42,312166.39057610894,12.1526,12.1681,12.1487,12.1603,312166.3906
2007-06-19 15:30:00,31.41,31.51,31.41,31.51,411190.8706055586,12.1564,12.1951,12.1564,12.1951,411190.8706
2007-06-20 09:30:00,31.5,31.51,31.38,31.41,379348.42628382106,12.1913,12.1951,12.1448,12.1564,379348.4263
2007-06-20 10:00:00,31.42,31.42,31.32,31.33,266335.35799742315,12.1603,12.1603,12.1216,12.1255,266335.358
2007-06-20 10:30:00,31.34,31.4,31.31,31.32,237437.8796245168,12.1294,12.1526,12.1177,12.1216,237437.8796
2007-06-20 11:00:00,31.32,31.35,31.29,31.32,165286.21387815202,12.1216,12.1332,12.11,12.1216,165286.2139
2007-06-20 11:30:00,31.32,31.32,31.16,31.17,237806.0003681208,12.1216,12.1216,12.0597,12.0636,237806.0004
2007-06-20 12:00:00,31.17,31.21,31.14,31.18,208908.52199521445,12.0636,12.079,12.0519,12.0674,208908.522
2007-06-20 12:30:00,31.18,31.21,31.13,31.15,301674.94938339776,12.0674,12.079,12.0481,12.0558,301674.9494
2007-06-20 13:00:00,31.15,31.17,31.04,31.08,248297.441560832,12.0558,12.0636,12.0132,12.0287,248297.4416
2007-06-20 13:30:00,31.08,31.14,31.04,31.06,223817.41211117245,12.0287,12.0519,12.0132,12.021,223817.4121
2007-06-20 14:00:00,31.04,31.14,31.0,31.01,272961.5313822934,12.0132,12.0519,11.9978,12.0016,272961.5314
2007-06-20 14:30:00,31.02,31.03,30.96,30.98,289342.904472667,12.0055,12.0094,11.9823,11.99,289342.9045
2007-06-20 15:00:00,30.98,31.1,30.9,31.08,969261.917909074,11.99,12.0365,11.9591,12.0287,969261.9179
2007-06-20 15:30:00,31.08,31.15,30.98,30.98,1198233.020430701,12.0287,12.0558,11.99,11.99,1198233.0204
2007-06-21 09:30:00,31.06,31.07,30.84,30.86,453524.7561200073,12.021,12.0249,11.9358,11.9436,453524.7561
2007-06-21 10:00:00,30.85,31.03,30.81,30.94,470826.43106939073,11.9397,12.0094,11.9242,11.9745,470826.4311
2007-06-21 10:30:00,30.93,31.08,30.85,31.05,438431.80563224736,11.9707,12.0287,11.9397,12.0171,438431.8056
2007-06-21 11:00:00,31.06,31.06,30.88,30.92,286029.8177802319,12.021,12.021,11.9513,11.9668,286029.8178
2007-06-21 11:30:00,30.91,30.97,30.88,30.92,247193.07933002023,11.9629,11.9862,11.9513,11.9668,247193.0793
2007-06-21 12:00:00,30.92,31.0,30.84,30.84,193447.45076385053,11.9668,11.9978,11.9358,11.9358,193447.4508
2007-06-21 12:30:00,30.84,30.88,30.81,30.81,174857.35321185348,11.9358,11.9513,11.9242,11.9242,174857.3532
2007-06-21 13:00:00,30.81,31.01,30.81,30.9,210933.18608503588,11.9242,12.0016,11.9242,11.9591,210933.1861
2007-06-21 13:30:00,30.91,30.99,30.89,30.91,226946.4384318056,11.9629,11.9939,11.9552,11.9629,226946.4384
2007-06-21 14:00:00,30.91,30.92,30.83,30.83,248665.56230443585,11.9629,11.9668,11.932,11.932,248665.5623
2007-06-21 14:30:00,30.84,30.86,30.74,30.8,732928.400515369,11.9358,11.9436,11.8971,11.9204,732928.4005
2007-06-21 15:00:00,30.79,30.81,30.73,30.79,348058.1630774894,11.9165,11.9242,11.8933,11.9165,348058.1631
2007-06-21 15:30:00,30.79,30.85,30.77,30.84,452420.3938891956,11.9165,11.9397,11.9087,11.9358,452420.3939
2007-06-22 09:30:00,30.7,30.78,30.6,30.66,303699.6134732192,11.8817,11.9126,11.843,11.8662,303699.6135
2007-06-22 10:00:00,30.65,30.65,30.46,30.47,450027.6090557703,11.8623,11.8623,11.7888,11.7926,450027.6091
2007-06-22 10:30:00,30.46,30.51,30.42,30.49,272409.3502668875,11.7888,11.8081,11.7733,11.8004,272409.3503
2007-06-22 11:00:00,30.49,30.51,30.43,30.51,206883.85790539297,11.8004,11.8081,11.7772,11.8081,206883.8579
2007-06-22 11:30:00,30.51,30.56,30.44,30.46,153322.2897110252,11.8081,11.8275,11.781,11.7888,153322.2897
2007-06-22 12:00:00,30.45,30.46,30.16,30.18,539112.8290079145,11.7849,11.7888,11.6727,11.6804,539112.829
2007-06-22 12:30:00,30.18,30.26,30.14,30.2,548868.0287134179,11.6804,11.7114,11.6649,11.6881,548868.0287
2007-06-22 13:00:00,30.2,30.31,30.12,30.28,369593.2265783176,11.6881,11.7307,11.6572,11.7191,369593.2266
2007-06-22 13:30:00,30.28,30.4,30.27,30.4,271673.1087796797,11.7191,11.7656,11.7152,11.7656,271673.1088
2007-06-22 14:00:00,30.39,30.39,30.28,30.34,327627.4618074728,11.7617,11.7617,11.7191,11.7423,327627.4618
2007-06-22 14:30:00,30.34,30.37,30.3,30.34,292471.9307933002,11.7423,11.7539,11.7268,11.7423,292471.9308
2007-06-22 15:00:00,30.34,30.39,30.3,30.3,327259.3410638689,11.7423,11.7617,11.7268,11.7268,327259.3411
2007-06-22 15:30:00,30.29,30.33,30.18,30.23,732192.1590281612,11.723,11.7385,11.6804,11.6998,732192.159
2007-06-25 09:30:00,30.37,30.53,30.21,30.27,631879.2563960978,11.7539,11.8159,11.692,11.7152,631879.2564
2007-06-25 10:00:00,30.28,30.32,30.21,30.26,771581.0785937788,11.7191,11.7346,11.692,11.7114,771581.0786
2007-06-25 10:30:00,30.27,30.29,30.15,30.21,401987.8520154611,11.7152,11.723,11.6688,11.692,401987.852
2007-06-25 11:00:00,30.21,30.22,30.19,30.21,585311.9823302042,11.692,11.6959,11.6843,11.692,585311.9823
2007-06-25 11:30:00,30.21,30.21,30.16,30.17,308853.30388367386,11.692,11.692,11.6727,11.6765,308853.3039
2007-06-25 12:00:00,30.17,30.2,30.08,30.08,417817.0439904289,11.6765,11.6881,11.6417,11.6417,417817.044
2007-06-25 12:30:00,30.08,30.14,30.08,30.12,267255.6598564329,11.6417,11.6649,11.6417,11.6572,267255.6599
2007-06-25 13:00:00,30.12,30.14,30.03,30.07,327811.5221792748,11.6572,11.6649,11.6224,11.6378,327811.5222
2007-06-25 13:30:00,30.08,30.14,30.02,30.02,413767.71581078594,11.6417,11.6649,11.6185,11.6185,413767.7158
2007-06-25 14:00:00,30.01,30.36,29.94,30.02,369225.1058347138,11.6146,11.7501,11.5875,11.6185,369225.1058
2007-06-25 14:30:00,30.02,30.03,29.8,29.87,582919.1974967789,11.6185,11.6224,11.5333,11.5604,582919.1975
2007-06-25 15:00:00,29.87,29.91,29.77,29.9,605926.7439720228,11.5604,11.5759,11.5217,11.572,605926.744
2007-06-25 15:30:00,29.9,29.95,29.84,29.91,856248.8496226761,11.572,11.5914,11.5488,11.5759,856248.8496
2007-06-26 09:30:00,30.08,30.14,29.96,30.12,491257.1323394073,11.6417,11.6649,11.5953,11.6572,491257.1323
2007-06-26 10:00:00,30.12,30.15,30.04,30.06,531382.2933922326,11.6572,11.6688,11.6262,11.634,531382.2934
2007-06-26 10:30:00,30.06,30.17,30.06,30.08,545002.760905577,11.634,11.6765,11.634,11.6417,545002.7609
2007-06-26 11:00:00,30.08,30.1,30.02,30.04,440824.5904656727,11.6417,11.6494,11.6185,11.6262,440824.5905
2007-06-26 11:30:00,30.04,30.07,30.02,30.04,457021.9031842444,11.6262,11.6378,11.6185,11.6262,457021.9032
2007-06-26 12:00:00,30.04,30.06,29.96,30.0,312166.39057610894,11.6262,11.634,11.5953,11.6107,312166.3906
2007-06-26 12:30:00,30.0,30.0,29.92,29.94,300202.4664089821,11.6107,11.6107,11.5798,11.5875,300202.4664
2007-06-26 13:00:00,29.94,29.98,29.91,29.91,314191.0546659304,11.5875,11.603,11.5759,11.5759,314191.0547
2007-06-26 13:30:00,29.91,29.92,29.81,29.82,483526.5967237254,11.5759,11.5798,11.5372,11.5411,483526.5967
2007-06-26 14:00:00,29.83,29.89,29.75,29.8,559543.5302779311,11.5449,11.5682,11.514,11.5333,559543.5303
2007-06-26 14:30:00,29.79,29.81,29.62,29.63,818516.4734032762,11.5295,11.5372,11.4637,11.4675,818516.4734
2007-06-26 15:00:00,29.63,29.66,29.54,29.6,1041045.462911835,11.4675,11.4792,11.4327,11.4559,1041045.4629
2007-06-26 15:30:00,29.6,29.66,29.56,29.6,915332.2289711024,11.4559,11.4792,11.4404,11.4559,915332.229
2007-06-27 09:30:00,29.31,29.71,29.21,29.62,723909.4422970734,11.3437,11.4985,11.305,11.4637,723909.4423
2007-06-27 10:00:00,29.62,29.71,29.57,29.66,628013.9885882569,11.4637,11.4985,11.4443,11.4792,628013.9886
2007-06-27 10:30:00,29.65,29.78,29.62,29.76,396281.98048960057,11.4753,11.5256,11.4637,11.5179,396281.9805
2007-06-27 11:00:00,29.77,30.04,29.75,30.0,699429.4128474139,11.5217,11.6262,11.514,11.6107,699429.4128
2007-06-27 11:30:00,30.01,30.08,29.98,30.03,459966.8691330757,11.6146,11.6417,11.603,11.6224,459966.8691
2007-06-27 12:00:00,30.03,30.23,30.02,30.23,365175.7776550708,11.6224,11.6998,11.6185,11.6998,365175.7777
2007-06-27 12:30:00,30.22,30.31,30.21,30.29,380636.8488864348,11.6959,11.7307,11.692,11.723,380636.8489
2007-06-27 13:00:00,30.29,30.33,30.22,30.3,308117.06239646603,11.723,11.7385,11.6959,11.7268,308117.0624
2007-06-27 13:30:00,30.29,30.31,30.17,30.3,449659.4883121664,11.723,11.7307,11.6765,11.7268,449659.4883
2007-06-27 14:00:00,30.3,30.47,30.29,30.47,517025.5843916804,11.7268,11.7926,11.723,11.7926,517025.5844
2007-06-27 14:30:00,30.47,30.52,30.44,30.52,634640.1619731272,11.7926,11.812,11.781,11.812,634640.162
2007-06-27 15:00:00,30.51,30.57,30.48,30.55,507270.384686177,11.8081,11.8313,11.7965,11.8236,507270.3847
2007-06-27 15:30:00,30.55,30.57,30.52,30.55,859193.8155715074,11.8236,11.8313,11.812,11.8236,859193.8156
2007-06-28 09:30:00,30.48,30.56,30.4,30.42,238358.1814835266,11.7965,11.8275,11.7656,11.7733,238358.1815
2007-06-28 10:00:00,30.45,30.63,30.42,30.51,275538.3765875207,11.7849,11.8546,11.7733,11.8081,275538.3766
2007-06-28 10:30:00,30.5,30.59,30.49,30.53,216086.8764954905,11.8043,11.8391,11.8004,11.8159,216086.8765
2007-06-28 11:00:00,30.53,30.58,30.47,30.54,180379.164365912,11.8159,11.8352,11.7926,11.8197,180379.1644
2007-06-28 11:30:00,30.55,30.64,30.53,30.63,123872.63022271304,11.8236,11.8584,11.8159,11.8546,123872.6302
2007-06-28 12:00:00,30.63,30.64,30.59,30.6,141358.3655438984,11.8546,11.8584,11.8391,11.843,141358.3655
2007-06-28 12:30:00,30.59,30.61,30.57,30.59,224921.77434198416,11.8391,11.8468,11.8313,11.8391,224921.7743
2007-06-28 13:00:00,30.59,30.6,30.57,30.59,143751.15037732376,11.8391,11.843,11.8313,11.8391,143751.1504
2007-06-28 13:30:00,30.59,30.66,30.57,30.61,330756.488128106,11.8391,11.8662,11.8313,11.8468,330756.4881
2007-06-28 14:00:00,30.61,30.61,30.44,30.53,383213.69409166207,11.8468,11.8468,11.781,11.8159,383213.6941
2007-06-28 14:30:00,30.53,30.64,30.4,30.63,481133.8118903,11.8159,11.8584,11.7656,11.8546,481133.8119
2007-06-28 15:00:00,30.63,30.66,30.56,30.65,484815.019326339,11.8546,11.8662,11.8275,11.8623,484815.0193
2007-06-28 15:30:00,30.65,30.7,30.56,30.59,423891.0362598932,11.8623,11.8817,11.8275,11.8391,423891.0363
2007-06-29 09:30:00,30.76,30.97,30.6,30.78,324866.5562304436,11.9049,11.9862,11.843,11.9126,324866.5562
2007-06-29 10:00:00,30.77,30.85,30.74,30.76,259525.1242407509,11.9087,11.9397,11.8971,11.9049,259525.1242
2007-06-29 10:30:00,30.76,30.85,30.72,30.72,113013.06828639792,11.9049,11.9397,11.8894,11.8894,113013.0683
2007-06-29 11:00:00,30.72,30.72,30.62,30.69,326707.1599484631,11.8894,11.8894,11.8507,11.8778,326707.1599
2007-06-29 11:30:00,30.69,30.76,30.67,30.73,206883.85790539297,11.8778,11.9049,11.87,11.8933,206883.8579
2007-06-29 12:00:00,30.73,30.74,30.68,30.72,503589.177250138,11.8933,11.8971,11.8739,11.8894,503589.1773
2007-06-29 12:30:00,30.72,30.74,30.7,30.72,318608.5035891772,11.8894,11.8971,11.8817,11.8894,318608.5036
2007-06-29 13:00:00,30.72,30.74,30.67,30.7,355972.7590649733,11.8894,11.8971,11.87,11.8817,355972.7591
2007-06-29 13:30:00,30.7,30.75,30.69,30.71,362230.8117062397,11.8817,11.901,11.8778,11.8855,362230.8117
2007-06-29 14:00:00,30.72,30.72,30.6,30.63,643475.0598196208,11.8894,11.8894,11.843,11.8546,643475.0598
2007-06-29 14:30:00,30.64,30.65,30.58,30.62,385790.5392968894,11.8584,11.8623,11.8352,11.8507,385790.5393
2007-06-29 15:00:00,30.62,30.63,30.42,30.43,773789.8030554021,11.8507,11.8546,11.7733,11.7772,773789.8031
2007-06-29 15:30:00,30.42,30.61,30.41,30.6,740106.7550156451,11.7733,11.8468,11.7694,11.843,740106.755
2007-07-02 09:30:00,30.97,31.13,30.86,31.12,887170.992085404,11.9862,12.0481,11.9436,12.0442,887170.9921
2007-07-02 10:00:00,31.13,31.3,31.07,31.15,557702.9265599116,12.0481,12.1139,12.0249,12.0558,557702.9266
2007-07-02 10:30:00,31.14,31.28,31.14,31.21,260077.3053561568,12.0519,12.1061,12.0519,12.079,260077.3054
2007-07-02 11:00:00,31.22,31.37,31.22,31.34,497147.06423706975,12.0829,12.141,12.0829,12.1294,497147.0642
2007-07-02 11:30:00,31.34,31.4,31.31,31.36,363887.3550524572,12.1294,12.1526,12.1177,12.1371,363887.3551
2007-07-02 12:00:00,31.37,31.48,31.34,31.4,493649.9171728327,12.141,12.1835,12.1294,12.1526,493649.9172
2007-07-02 12:30:00,31.4,31.46,31.36,31.43,264494.75427940366,12.1526,12.1758,12.1371,12.1642,264494.7543
2007-07-02 13:00:00,31.42,31.48,31.41,31.46,249953.9849070495,12.1603,12.1835,12.1564,12.1758,249953.9849
2007-07-02 13:30:00,31.46,31.51,31.3,31.32,437327.4434014356,12.1758,12.1951,12.1139,12.1216,437327.4434
2007-07-02 14:00:00,31.3,31.4,31.3,31.35,335357.9974231548,12.1139,12.1526,12.1139,12.1332,335357.9974
2007-07-02 14:30:00,31.35,31.39,31.32,31.35,335542.0577949567,12.1332,12.1487,12.1216,12.1332,335542.0578
2007-07-02 15:00:00,31.35,31.38,31.32,31.38,348794.4045646972,12.1332,12.1448,12.1216,12.1448,348794.4046
2007-07-02 15:30:00,31.38,31.39,31.31,31.39,586968.5256764218,12.1448,12.1487,12.1177,12.1487,586968.5257
2007-07-03 09:30:00,31.38,31.46,31.19,31.4,604270.2006258052,12.1448,12.1758,12.0713,12.1526,604270.2006
2007-07-03 10:00:00,31.41,31.43,31.32,31.4,371065.7095527333,12.1564,12.1642,12.1216,12.1526,371065.7096
2007-07-03 10:30:00,31.4,31.4,31.3,31.35,296521.2589729431,12.1526,12.1526,12.1139,12.1332,296521.259
2007-07-03 11:00:00,31.34,31.36,31.32,31.34,219031.8424443217,12.1294,12.1371,12.1216,12.1294,219031.8424
2007-07-03 11:30:00,31.34,31.36,31.32,31.34,239646.60408614023,12.1294,12.1371,12.1216,12.1294,239646.6041
2007-07-03 12:00:00,31.34,31.36,31.34,31.34,256580.1582919197,12.1294,12.1371,12.1294,12.1294,256580.1583
2007-07-03 12:30:00,31.34,31.37,31.32,31.35,245352.4756120008,12.1294,12.141,12.1216,12.1332,245352.4756
2007-07-05 09:30:00,31.35,31.35,31.26,31.27,361310.5098472298,12.1332,12.1332,12.0984,12.1023,361310.5098
2007-07-05 10:00:00,31.28,31.38,31.2,31.34,410270.5687465488,12.1061,12.1448,12.0752,12.1294,410270.5687
2007-07-05 10:30:00,31.34,31.4,31.29,31.29,235413.21553469537,12.1294,12.1526,12.11,12.11,235413.2155
2007-07-05 11:00:00,31.29,31.35,31.26,31.33,251794.588625069,12.11,12.1332,12.0984,12.1255,251794.5886
2007-07-05 11:30:00,31.34,31.38,31.32,31.36,226946.4384318056,12.1294,12.1448,12.1216,12.1371,226946.4384
2007-07-05 12:00:00,31.36,31.4,31.34,31.35,179090.74176329834,12.1371,12.1526,12.1294,12.1332,179090.7418
2007-07-05 12:30:00,31.35,31.4,31.33,31.37,213141.9105466593,12.1332,12.1526,12.1255,12.141,213141.9105
2007-07-05 13:00:00,31.38,31.43,31.34,31.42,189214.06221240567,12.1448,12.1642,12.1294,12.1603,189214.0622
2007-07-05 13:30:00,31.42,31.45,31.41,31.41,213510.0312902632,12.1603,12.1719,12.1564,12.1564,213510.0313
2007-07-05 14:00:00,31.41,31.46,31.39,31.44,177618.25878888275,12.1564,12.1758,12.1487,12.1681,177618.2588
2007-07-05 14:30:00,31.43,31.48,31.43,31.47,191606.84704583103,12.1642,12.1835,12.1642,12.1797,191606.847
2007-07-05 15:00:00,31.47,31.47,31.43,31.45,219768.08393152952,12.1797,12.1797,12.1642,12.1719,219768.0839
2007-07-05 15:30:00,31.45,31.47,31.43,31.47,360942.389103626,12.1719,12.1797,12.1642,12.1797,360942.3891
2007-07-06 09:30:00,31.39,31.46,31.19,31.23,674581.2626541505,12.1487,12.1758,12.0713,12.0868,674581.2627
2007-07-06 10:00:00,31.24,31.32,31.22,31.28,331492.7296153138,12.0907,12.1216,12.0829,12.1061,331492.7296
2007-07-06 10:30:00,31.29,31.3,31.19,31.22,267439.72022823483,12.11,12.1139,12.0713,12.0829,267439.7202
2007-07-06 11:00:00,31.21,31.44,31.2,31.44,181299.4662249217,12.079,12.1681,12.0752,12.1681,181299.4662
2007-07-06 11:30:00,31.45,31.5,31.43,31.48,230075.4647524388,12.1719,12.1913,12.1642,12.1835,230075.4648
2007-07-06 12:00:00,31.49,31.5,31.4,31.43,160132.5234676974,12.1874,12.1913,12.1526,12.1642,160132.5235
2007-07-06 12:30:00,31.42,31.5,31.4,31.49,154610.71231363885,12.1603,12.1913,12.1526,12.1874,154610.7123
2007-07-06 13:00:00,31.5,31.51,31.46,31.5,160316.58383949933,12.1913,12.1951,12.1758,12.1913,160316.5838
2007-07-06 13:30:00,31.5,31.51,31.48,31.49,183140.06994294128,12.1913,12.1951,12.1835,12.1874,183140.0699
2007-07-06 14:00:00,31.5,31.51,31.48,31.51,208356.34087980856,12.1913,12.1951,12.1835,12.1951,208356.3409
2007-07-06 14:30:00,31.51,31.54,31.5,31.5,538008.4667771029,12.1951,12.2068,12.1913,12.1913,538008.4668
2007-07-06 15:00:00,31.5,31.57,31.5,31.57,255475.79606110803,12.1913,12.2184,12.1913,12.2184,255475.7961
2007-07-06 15:30:00,31.57,31.58,31.49,31.53,308853.30388367386,12.2184,12.2222,12.1874,12.2029,308853.3039
2007-07-09 09:30:00,31.45,31.51,31.34,31.35,352659.6723725382,12.1719,12.1951,12.1294,12.1332,352659.6724
2007-07-09 10:00:00,31.35,31.36,31.3,31.33,244064.05300938708,12.1332,12.1371,12.1139,12.1255,244064.053
2007-07-09 10:30:00,31.33,31.34,31.24,31.29,291367.5685624885,12.1255,12.1294,12.0907,12.11,291367.5686
2007-07-09 11:00:00,31.29,31.38,31.29,31.31,279771.7651389656,12.11,12.1448,12.11,12.1177,279771.7651
2007-07-09 11:30:00,31.31,31.38,31.29,31.38,163445.61016013252,12.1177,12.1448,12.11,12.1448,163445.6102
2007-07-09 12:00:00,31.37,31.42,31.36,31.41,145591.75409534326,12.141,12.1603,12.1371,12.1564,145591.7541
2007-07-09 12:30:00,31.41,31.5,31.4,31.48,203018.590097552,12.1564,12.1913,12.1526,12.1835,203018.5901
2007-07-09 13:00:00,31.48,31.49,31.45,31.46,173200.8098656359,12.1835,12.1874,12.1719,12.1758,173200.8099
2007-07-09 13:30:00,31.45,31.47,31.44,31.47,99760.72151665746,12.1719,12.1797,12.1681,12.1797,99760.7215
2007-07-09 14:00:00,31.47,31.47,31.42,31.42,236149.4570219032,12.1797,12.1797,12.1603,12.1603,236149.457
2007-07-09 14:30:00,31.43,31.48,31.39,31.48,159396.28198048958,12.1642,12.1835,12.1487,12.1835,159396.282
2007-07-09 15:00:00,31.48,31.51,31.47,31.48,234861.0344192896,12.1835,12.1951,12.1797,12.1835,234861.0344
2007-07-09 15:30:00,31.48,31.5,31.44,31.44,426651.9418369225,12.1835,12.1913,12.1681,12.1681,426651.9418
2007-07-10 09:30:00,31.2,31.32,31.14,31.19,483526.5967237254,12.0752,12.1216,12.0519,12.0713,483526.5967
2007-07-10 10:00:00,31.19,31.25,31.15,31.21,404012.5161052825,12.0713,12.0945,12.0558,12.079,404012.5161
2007-07-10 10:30:00,31.21,31.23,31.15,31.21,93870.78961899504,12.079,12.0868,12.0558,12.079,93870.7896
2007-07-10 11:00:00,31.22,31.23,31.16,31.16,213141.9105466593,12.0829,12.0868,12.0597,12.0597,213141.9105
2007-07-10 11:30:00,31.18,31.21,31.17,31.17,260997.60721516656,12.0674,12.079,12.0636,12.0636,260997.6072
2007-07-10 12:00:00,31.19,31.21,31.14,31.16,195103.9941100681,12.0713,12.079,12.0519,12.0597,195103.9941
2007-07-10 12:30:00,31.15,31.19,31.15,31.17,100312.90263206331,12.0558,12.0713,12.0558,12.0636,100312.9026
2007-07-10 13:00:00,31.18,31.19,31.05,31.11,251426.4678814651,12.0674,12.0713,12.0171,12.0403,251426.4679
2007-07-10 13:30:00,31.09,31.21,30.98,31.0,393152.9541689674,12.0326,12.079,11.99,11.9978,393152.9542
2007-07-10 14:00:00,31.0,31.08,30.94,31.02,339039.2048591938,11.9978,12.0287,11.9745,12.0055,339039.2049
2007-07-10 14:30:00,31.02,31.06,30.94,30.95,309221.4246272777,12.0055,12.021,11.9745,11.9784,309221.4246
2007-07-10 15:00:00,30.95,31.04,30.89,31.04,478556.9666850727,11.9784,12.0132,11.9552,12.0132,478556.9667
2007-07-10 15:30:00,31.03,31.03,30.92,30.92,555126.0813546843,12.0094,12.0094,11.9668,11.9668,555126.0814
2007-07-11 09:30:00,31.06,31.19,30.96,31.09,405853.119823302,12.021,12.0713,11.9823,12.0326,405853.1198
2007-07-11 10:00:00,31.09,31.26,31.07,31.21,415424.2591570035,12.0326,12.0984,12.0249,12.079,415424.2592
2007-07-11 10:30:00,31.22,31.45,31.21,31.41,493833.9775446346,12.0829,12.1719,12.079,12.1564,493833.9775
2007-07-11 11:00:00,31.41,31.51,31.35,31.35,483526.5967237254,12.1564,12.1951,12.1332,12.1332,483526.5967
2007-07-11 11:30:00,31.35,31.38,31.25,31.3,530461.9915332228,12.1332,12.1448,12.0945,12.1139,530461.9915
2007-07-11 12:00:00,31.29,31.36,31.28,31.3,200809.86563592852,12.11,12.1371,12.1061,12.1139,200809.8656
2007-07-11 12:30:00,31.29,31.4,31.29,31.33,201177.9863795325,12.11,12.1526,12.11,12.1255,201177.9864
2007-07-11 13:00:00,31.32,31.4,31.3,31.38,153874.47082643106,12.1216,12.1526,12.1139,12.1448,153874.4708
2007-07-11 13:30:00,31.38,31.5,31.38,31.46,225105.8347137861,12.1448,12.1913,12.1448,12.1758,225105.8347
2007-07-11 14:00:00,31.45,31.46,31.3,31.39,353948.0949751518,12.1719,12.1758,12.1139,12.1487,353948.095
2007-07-11 14:30:00,31.39,31.42,31.32,31.35,369961.3473219216,12.1487,12.1603,12.1216,12.1332,369961.3473
2007-07-11 15:00:00,31.36,31.44,31.35,31.44,334989.87667955086,12.1371,12.1681,12.1332,12.1681,334989.8767
2007-07-11 15:30:00,31.44,31.54,31.42,31.53,654518.6821277379,12.1681,12.2068,12.1603,12.2029,654518.6821
2007-07-12 09:30:00,31.52,31.62,31.41,31.49,556598.5643291,12.199,12.2377,12.1564,12.1874,556598.5643
2007-07-12 10:00:00,31.5,31.61,31.48,31.59,753911.2829007914,12.1913,12.2339,12.1835,12.2261,753911.2829
2007-07-12 10:30:00,31.59,31.76,31.58,31.66,568746.5488680287,12.2261,12.2919,12.2222,12.2532,568746.5489
2007-07-12 11:00:00,31.66,31.72,31.63,31.66,372354.1321553469,12.2532,12.2764,12.2416,12.2532,372354.1322
2007-07-12 11:30:00,31.66,31.7,31.56,31.67,357445.2420393889,12.2532,12.2687,12.2145,12.2571,357445.242
2007-07-12 12:00:00,31.67,31.72,31.67,31.69,495674.5812626541,12.2571,12.2764,12.2571,12.2648,495674.5813
2007-07-12 12:30:00,31.69,31.69,31.64,31.66,197496.77894349347,12.2648,12.2648,12.2455,12.2532,197496.7789
2007-07-12 13:00:00,31.66,31.67,31.65,31.66,179642.9228787042,12.2532,12.2571,12.2493,12.2532,179642.9229
2007-07-12 13:30:00,31.66,31.71,31.66,31.67,272961.5313822934,12.2532,12.2726,12.2532,12.2571,272961.5314
2007-07-12 14:00:00,31.66,31.69,31.63,31.68,362230.8117062397,12.2532,12.2648,12.2416,12.2609,362230.8117
2007-07-12 14:30:00,31.67,31.69,31.64,31.67,270936.8672924719,12.2571,12.2648,12.2455,12.2571,270936.8673
2007-07-12 15:00:00,31.67,31.72,31.66,31.7,511319.71286582,12.2571,12.2764,12.2532,12.2687,511319.7129
2007-07-12 15:30:00,31.69,31.78,31.66,31.78,1288054.481870053,12.2648,12.2996,12.2532,12.2996,1288054.4819
2007-07-13 09:30:00,31.73,31.92,31.67,31.71,461623.4124792932,12.2803,12.3538,12.2571,12.2726,461623.4125
2007-07-13 10:00:00,31.73,31.8,31.73,31.77,350266.8875391128,12.2803,12.3074,12.2803,12.2958,350266.8875
2007-07-13 10:30:00,31.76,31.89,31.75,31.85,549420.2098288238,12.2919,12.3422,12.288,12.3267,549420.2098
2007-07-13 11:00:00,31.85,31.85,31.76,31.79,287134.1800110436,12.3267,12.3267,12.2919,12.3035,287134.18
2007-07-13 11:30:00,31.79,31.8,31.71,31.77,281980.489600589,12.3035,12.3074,12.2726,12.2958,281980.4896
2007-07-13 12:00:00,31.76,31.8,31.75,31.78,297809.68157555675,12.2919,12.3074,12.288,12.2996,297809.6816
2007-07-13 12:30:00,31.77,31.78,31.76,31.78,124792.9320817228,12.2958,12.2996,12.2919,12.2996,124792.9321
2007-07-13 13:00:00,31.78,31.8,31.76,31.79,202466.40898214607,12.2996,12.3074,12.2919,12.3035,202466.409
2007-07-13 13:30:00,31.79,31.81,31.77,31.78,450211.6694275722,12.3035,12.3113,12.2958,12.2996,450211.6694
2007-07-13 14:00:00,31.79,31.8,31.7,31.75,1159948.4630958957,12.3035,12.3074,12.2687,12.288,1159948.4631
2007-07-13 14:30:00,31.75,31.79,31.72,31.78,539112.8290079145,12.288,12.3035,12.2764,12.2996,539112.829
2007-07-13 15:00:00,31.78,31.81,31.72,31.8,463832.1369409166,12.2996,12.3113,12.2764,12.3074,463832.1369
2007-07-13 15:30:00,31.8,31.85,31.79,31.8,453708.81649180927,12.3074,12.3267,12.3035,12.3074,453708.8165
2007-07-16 09:30:00,31.64,31.78,31.59,31.77,373642.5547579606,12.2455,12.2996,12.2261,12.2958,373642.5548
2007-07-16 10:00:00,31.77,31.81,31.72,31.8,375115.0377323762,12.2958,12.3113,12.2764,12.3074,375115.0377
2007-07-16 10:30:00,31.8,31.91,31.79,31.91,405116.8783360942,12.3074,12.35,12.3035,12.35,405116.8783
2007-07-16 11:00:00,31.91,31.91,31.85,31.87,362598.9324498435,12.35,12.35,12.3267,12.3345,362598.9324
2007-07-16 11:30:00,31.87,31.9,31.85,31.85,423154.7947726854,12.3345,12.3461,12.3267,12.3267,423154.7948
2007-07-16 12:00:00,31.85,31.91,31.85,31.9,230259.52512424072,12.3267,12.35,12.3267,12.3461,230259.5251
2007-07-16 12:30:00,31.9,31.9,31.84,31.89,300202.4664089821,12.3461,12.3461,12.3229,12.3422,300202.4664
2007-07-16 13:00:00,31.9,31.9,31.85,31.88,303515.55310141726,12.3461,12.3461,12.3267,12.3383,303515.5531
2007-07-16 13:30:00,31.88,31.89,31.83,31.86,479661.3289158844,12.3383,12.3422,12.319,12.3306,479661.3289
2007-07-16 14:00:00,31.87,32.0,31.84,31.99,368672.9247193079,12.3345,12.3848,12.3229,12.3809,368672.9247
2007-07-16 14:30:00,31.99,32.03,31.94,32.01,477820.7251978649,12.3809,12.3964,12.3616,12.3887,477820.7252
2007-07-16 15:00:00,32.01,32.04,31.97,32.0,373642.5547579606,12.3887,12.4003,12.3732,12.3848,373642.5548
2007-07-16 15:30:00,32.01,32.01,31.94,31.95,580158.2919197497,12.3887,12.3887,12.3616,12.3654,580158.2919
2007-07-17 09:30:00,31.83,31.86,31.71,31.76,358733.6646420025,12.319,12.3306,12.2726,12.2919,358733.6646
2007-07-17 10:00:00,31.77,32.04,31.73,32.04,384318.05632247374,12.2958,12.4003,12.2803,12.4003,384318.0563
2007-07-17 10:30:00,32.04,32.04,31.99,32.04,257868.5808945334,12.4003,12.4003,12.3809,12.4003,257868.5809
2007-07-17 11:00:00,32.04,32.05,31.95,31.99,364623.596539665,12.4003,12.4041,12.3654,12.3809,364623.5965
2007-07-17 11:30:00,31.99,32.03,31.99,32.03,211485.3672004417,12.3809,12.3964,12.3809,12.3964,211485.3672
2007-07-17 12:00:00,32.03,32.04,31.97,31.99,159396.28198048958,12.3964,12.4003,12.3732,12.3809,159396.282
2007-07-17 12:30:00,32.0,32.0,31.92,31.99,271857.16915148165,12.3848,12.3848,12.3538,12.3809,271857.1692
2007-07-17 13:00:00,31.99,32.02,31.96,31.97,210749.12571323392,12.3809,12.3925,12.3693,12.3732,210749.1257
2007-07-17 13:30:00,31.98,32.01,31.95,32.0,188109.699981594,12.377,12.3887,12.3654,12.3848,188109.7
2007-07-17 14:00:00,32.0,32.03,31.97,32.03,164181.8516473403,12.3848,12.3964,12.3732,12.3964,164181.8516
2007-07-17 14:30:00,32.03,32.04,32.01,32.04,169887.7231732008,12.3964,12.4003,12.3887,12.4003,169887.7232
2007-07-17 15:00:00,32.03,32.05,32.03,32.05,404380.6368488864,12.3964,12.4041,12.3964,12.4041,404380.6368
2007-07-17 15:30:00,32.05,32.05,31.94,31.94,534695.3800846677,12.4041,12.4041,12.3616,12.3616,534695.3801
2007-07-18 09:30:00,31.95,31.95,31.73,31.88,316215.71875575185,12.3654,12.3654,12.2803,12.3383,316215.7188
2007-07-18 10:00:00,31.86,31.96,31.77,31.86,657095.5273329652,12.3306,12.3693,12.2958,12.3306,657095.5273
2007-07-18 10:30:00,31.86,31.88,31.7,31.84,446898.5827351371,12.3306,12.3383,12.2687,12.3229,446898.5827
2007-07-18 11:00:00,31.84,31.88,31.78,31.8,306644.5794220504,12.3229,12.3383,12.2996,12.3074,306644.5794
2007-07-18 11:30:00,31.8,31.86,31.73,31.75,303147.43235781335,12.3074,12.3306,12.2803,12.288,303147.4324
2007-07-18 12:00:00,31.76,31.85,31.71,31.82,295416.8967421314,12.2919,12.3267,12.2726,12.3151,295416.8967
2007-07-18 12:30:00,31.81,31.85,31.78,31.82,227498.61954721148,12.3113,12.3267,12.2996,12.3151,227498.6195
2007-07-18 13:00:00,31.82,31.83,31.75,31.78,352659.6723725382,12.3151,12.319,12.288,12.2996,352659.6724
2007-07-18 13:30:00,31.77,31.83,31.72,31.73,284741.39517761825,12.2958,12.319,12.2764,12.2803,284741.3952
2007-07-18 14:00:00,31.74,31.81,31.69,31.73,311430.1490889011,12.2842,12.3113,12.2648,12.2803,311430.1491
2007-07-18 14:30:00,31.73,31.78,31.68,31.77,290447.2667034787,12.2803,12.2996,12.2609,12.2958,290447.2667
2007-07-18 15:00:00,31.76,31.77,31.6,31.71,488312.1663905761,12.2919,12.2958,12.23,12.2726,488312.1664
2007-07-18 15:30:00,31.71,31.92,31.71,31.85,484446.8985827351,12.2726,12.3538,12.2726,12.3267,484446.8986
2007-07-19 09:30:00,31.4,31.77,30.22,30.51,2323025.952512424,12.1526,12.2958,11.6959,11.8081,2323025.9525
2007-07-19 10:00:00,30.52,30.75,29.93,30.71,4592306.276458678,11.812,11.901,11.5836,11.8855,4592306.2765
2007-07-19 10:30:00,30.7,30.86,30.61,30.74,2491257.132339407,11.8817,11.9436,11.8468,11.8971,2491257.1323
2007-07-19 11:00:00,30.74,30.83,30.71,30.8,1085404.0125161053,11.8971,11.932,11.8855,11.9204,1085404.0125
2007-07-19 11:30:00,30.81,30.81,30.66,30.71,1220872.4461623412,11.9242,11.9242,11.8662,11.8855,1220872.4462
2007-07-19 12:00:00,30.71,30.9,30.69,30.85,420209.8288238542,11.8855,11.9591,11.8778,11.9397,420209.8288
2007-07-19 12:30:00,30.84,30.88,30.67,30.69,931897.662433278,11.9358,11.9513,11.87,11.8778,931897.6624
2007-07-19 13:00:00,30.69,30.7,30.57,30.59,1082643.106939076,11.8778,11.8817,11.8313,11.8391,1082643.1069
2007-07-19 13:30:00,30.59,30.71,30.59,30.68,748573.5321185348,11.8391,11.8855,11.8391,11.8739,748573.5321
2007-07-19 14:00:00,30.68,30.68,30.3,30.46,1247745.260445426,11.8739,11.8739,11.7268,11.7888,1247745.2604
2007-07-19 14:30:00,30.46,30.48,30.33,30.33,666482.6062948647,11.7888,11.7965,11.7385,11.7385,666482.6063
2007-07-19 15:00:00,30.33,30.42,30.09,30.28,1383029.63371986,11.7385,11.7733,11.6456,11.7191,1383029.6337
2007-07-19 15:30:00,30.27,30.3,30.1,30.23,1603902.0798822013,11.7152,11.7268,11.6494,11.6998,1603902.0799
2007-07-20 09:30:00,30.16,30.16,29.87,30.05,2909074.176329836,11.6727,11.6727,11.5604,11.6301,2909074.1763
2007-07-20 10:00:00,30.05,30.37,30.05,30.22,1496042.702006258,11.6301,11.7539,11.6301,11.6959,1496042.702
2007-07-20 10:30:00,30.24,30.33,30.21,30.26,829191.9749677894,11.7036,11.7385,11.692,11.7114,829191.975
2007-07-20 11:00:00,30.26,30.46,30.26,30.42,1065525.4923614946,11.7114,11.7888,11.7114,11.7733,1065525.4924
2007-07-20 11:30:00,30.41,30.47,30.39,30.45,698877.231732008,11.7694,11.7926,11.7617,11.7849,698877.2317
2007-07-20 12:00:00,30.45,30.52,30.34,30.37,1141174.3051720965,11.7849,11.812,11.7423,11.7539,1141174.3052
2007-07-20 12:30:00,30.37,30.42,30.15,30.17,692803.2394625436,11.7539,11.7733,11.6688,11.6765,692803.2395
2007-07-20 13:00:00,30.17,30.34,30.15,30.34,567826.2470090189,11.6765,11.7423,11.6688,11.7423,567826.247
2007-07-20 13:30:00,30.33,30.48,30.3,30.43,858089.4533406957,11.7385,11.7965,11.7268,11.7772,858089.4533
2007-07-20 14:00:00,30.43,30.6,30.41,30.5,886986.931713602,11.7772,11.843,11.7694,11.8043,886986.9317
2007-07-20 14:30:00,30.5,30.55,30.44,30.44,621387.8152033867,11.8043,11.8236,11.781,11.781,621387.8152
2007-07-20 15:00:00,30.45,30.45,30.24,30.24,829560.0957113933,11.7849,11.7849,11.7036,11.7036,829560.0957
2007-07-20 15:30:00,30.24,30.25,30.0,30.1,1458310.325786858,11.7036,11.7075,11.6107,11.6494,1458310.3258
2007-07-23 09:30:00,30.42,30.42,30.24,30.32,1079698.1409902447,11.7733,11.7733,11.7036,11.7346,1079698.141
2007-07-23 10:00:00,30.32,30.46,30.31,30.46,953248.6655623044,11.7346,11.7888,11.7307,11.7888,953248.6656
2007-07-23 10:30:00,30.46,30.56,30.45,30.51,732008.0986563592,11.7888,11.8275,11.7849,11.8081,732008.0987
2007-07-23 11:00:00,30.51,30.7,30.51,30.63,552917.3568930608,11.8081,11.8817,11.8081,11.8546,552917.3569
2007-07-23 11:30:00,30.63,30.64,30.5,30.51,727222.5289895085,11.8546,11.8584,11.8043,11.8081,727222.529
2007-07-23 12:00:00,30.51,30.52,30.45,30.48,427020.0625805264,11.8081,11.812,11.7849,11.7965,427020.0626
2007-07-23 12:30:00,30.48,30.49,30.42,30.44,371801.9510399411,11.7965,11.8004,11.7733,11.781,371801.951
2007-07-23 13:00:00,30.43,30.45,30.39,30.41,347690.0423338855,11.7772,11.7849,11.7617,11.7694,347690.0423
2007-07-23 13:30:00,30.42,30.48,30.42,30.48,180379.164365912,11.7733,11.7965,11.7733,11.7965,180379.1644
2007-07-23 14:00:00,30.48,30.53,30.4,30.52,454997.23909442296,11.7965,11.8159,11.7656,11.812,454997.2391
2007-07-23 14:30:00,30.52,30.61,30.51,30.6,404748.7575924903,11.812,11.8468,11.8081,11.843,404748.7576
2007-07-23 15:00:00,30.6,30.67,30.54,30.65,527332.9652125897,11.843,11.87,11.8197,11.8623,527332.9652
2007-07-23 15:30:00,30.65,30.78,30.6,30.75,1400515.3690410454,11.8623,11.9126,11.843,11.901,1400515.369
2007-07-24 09:30:00,30.45,30.64,30.45,30.48,605558.6232284189,11.7849,11.8584,11.7849,11.7965,605558.6232
2007-07-24 10:00:00,30.48,30.58,30.44,30.52,359285.8457574084,11.7965,11.8352,11.781,11.812,359285.8458
2007-07-24 10:30:00,30.52,30.61,30.5,30.59,455181.2994662249,11.812,11.8468,11.8043,11.8391,455181.2995
2007-07-24 11:00:00,30.59,30.66,30.53,30.57,477268.544082459,11.8391,11.8662,11.8159,11.8313,477268.5441
2007-07-24 11:30:00,30.57,30.59,30.48,30.57,446346.4016197313,11.8313,11.8391,11.7965,11.8313,446346.4016
2007-07-24 12:00:00,30.58,30.59,30.43,30.46,416712.6817596171,11.8352,11.8391,11.7772,11.7888,416712.6818
2007-07-24 12:30:00,30.46,30.53,30.35,30.36,482054.1137493097,11.7888,11.8159,11.7462,11.7501,482054.1137
2007-07-24 13:00:00,30.36,30.4,30.32,30.38,469722.0688385791,11.7501,11.7656,11.7346,11.7578,469722.0688
2007-07-24 13:30:00,30.38,30.48,30.34,30.35,488312.1663905761,11.7578,11.7965,11.7423,11.7462,488312.1664
2007-07-24 14:00:00,30.35,30.37,30.19,30.28,717283.2689122031,11.7462,11.7539,11.6843,11.7191,717283.2689
2007-07-24 14:30:00,30.27,30.63,30.15,30.16,666482.6062948647,11.7152,11.8546,11.6688,11.6727,666482.6063
2007-07-24 15:00:00,30.16,30.19,30.0,30.02,1024664.0898214614,11.6727,11.6843,11.6107,11.6185,1024664.0898
2007-07-24 15:30:00,30.03,30.04,29.88,29.94,1553653.5983802686,11.6224,11.6262,11.5643,11.5875,1553653.5984
2007-07-25 09:30:00,30.19,30.21,30.1,30.14,494938.3397754464,11.6843,11.692,11.6494,11.6649,494938.3398
2007-07-25 10:00:00,30.14,30.21,29.92,29.92,493097.7360574268,11.6649,11.692,11.5798,11.5798,493097.7361
2007-07-25 10:30:00,29.95,29.95,29.62,29.83,1038652.6780784096,11.5914,11.5914,11.4637,11.5449,1038652.6781
2007-07-25 11:00:00,29.82,29.84,29.68,29.75,1288054.481870053,11.5411,11.5488,11.4869,11.514,1288054.4819
2007-07-25 11:30:00,29.75,29.83,29.72,29.76,589913.491625253,11.514,11.5449,11.5024,11.5179,589913.4916
2007-07-25 12:00:00,29.76,29.82,29.7,29.72,747285.1095159212,11.5179,11.5411,11.4946,11.5024,747285.1095
2007-07-25 12:30:00,29.72,29.77,29.56,29.57,882753.5431621572,11.5024,11.5217,11.4404,11.4443,882753.5432
2007-07-25 13:00:00,29.58,29.62,29.34,29.35,1152954.1689674212,11.4482,11.4637,11.3553,11.3592,1152954.169
2007-07-25 13:30:00,29.35,29.38,29.15,29.16,1168231.1798269833,11.3592,11.3708,11.2818,11.2856,1168231.1798
2007-07-25 14:00:00,29.16,29.22,29.13,29.16,1110252.1627093686,11.2856,11.3089,11.274,11.2856,1110252.1627
2007-07-25 14:30:00,29.17,29.21,29.07,29.07,1166390.5761089637,11.2895,11.305,11.2508,11.2508,1166390.5761
2007-07-25 15:00:00,29.08,29.23,29.07,29.09,1559911.651021535,11.2547,11.3127,11.2508,11.2585,1559911.651
2007-07-25 15:30:00,29.1,29.1,28.99,29.06,2331124.60887171,11.2624,11.2624,11.2198,11.2469,2331124.6089
2007-07-26 09:30:00,28.52,28.79,27.71,28.47,2437695.56414504,11.0379,11.1424,10.7245,11.0186,2437695.5641
2007-07-26 10:00:00,28.47,28.58,28.4,28.51,1872998.3434566536,11.0186,11.0612,10.9915,11.0341,1872998.3435
2007-07-26 10:30:00,28.52,28.58,28.48,28.48,592306.2764586784,11.0379,11.0612,11.0225,11.0225,592306.2765
2007-07-26 11:00:00,28.49,28.49,28.27,28.31,739370.5135284372,11.0263,11.0263,10.9412,10.9567,739370.5135
2007-07-26 11:30:00,28.31,28.33,28.18,28.26,1090925.8236701638,10.9567,10.9644,10.9064,10.9373,1090925.8237
2007-07-26 12:00:00,28.25,28.27,28.13,28.15,780231.9160684705,10.9334,10.9412,10.887,10.8947,780231.9161
2007-07-26 12:30:00,28.15,28.22,28.06,28.12,1356709.0005521812,10.8947,10.9218,10.8599,10.8831,1356709.0006
2007-07-26 13:00:00,28.12,28.3,28.12,28.24,872998.3434566538,10.8831,10.9528,10.8831,10.9296,872998.3435
2007-07-26 13:30:00,28.25,28.31,28.13,28.16,912939.4441376772,10.9334,10.9567,10.887,10.8986,912939.4441
2007-07-26 14:00:00,28.16,28.39,28.15,28.34,1108043.4382477452,10.8986,10.9876,10.8947,10.9683,1108043.4382
2007-07-26 14:30:00,28.35,28.56,28.35,28.52,1353027.793116142,10.9721,11.0534,10.9721,11.0379,1353027.7931
2007-07-26 15:00:00,28.52,28.83,28.49,28.65,1283452.9725750044,11.0379,11.1579,11.0263,11.0883,1283452.9726
2007-07-26 15:30:00,28.64,28.67,28.49,28.62,1393889.1956561753,11.0844,11.096,11.0263,11.0766,1393889.1957
2007-07-27 09:30:00,28.3,28.6,28.2,28.53,702742.499539849,10.9528,11.0689,10.9141,11.0418,702742.4995
2007-07-27 10:00:00,28.54,28.62,28.22,28.22,843548.6839683416,11.0457,11.0766,10.9218,10.9218,843548.684
2007-07-27 10:30:00,28.24,28.24,28.05,28.15,708816.4918093134,10.9296,10.9296,10.856,10.8947,708816.4918
2007-07-27 11:00:00,28.15,28.37,28.15,28.3,435302.77931161417,10.8947,10.9799,10.8947,10.9528,435302.7793
2007-07-27 11:30:00,28.28,28.38,28.27,28.29,503957.29799374193,10.9451,10.9838,10.9412,10.9489,503957.298
2007-07-27 12:00:00,28.29,28.4,28.27,28.39,343088.5330388368,10.9489,10.9915,10.9412,10.9876,343088.533
2007-07-27 12:30:00,28.39,28.44,28.31,28.38,512976.2562120375,10.9876,11.007,10.9567,10.9838,512976.2562
2007-07-27 13:00:00,28.37,28.46,28.31,28.43,363151.11356524937,10.9799,11.0147,10.9567,11.0031,363151.1136
2007-07-27 13:30:00,28.43,28.52,28.35,28.5,491625.2530830112,11.0031,11.0379,10.9721,11.0302,491625.2531
2007-07-27 14:00:00,28.5,28.57,28.45,28.49,575372.722252899,11.0302,11.0573,11.0109,11.0263,575372.7223
2007-07-27 14:30:00,28.49,28.7,28.47,28.64,669795.6929872998,11.0263,11.1076,11.0186,11.0844,669795.693
2007-07-27 15:00:00,28.64,28.64,28.49,28.54,716178.9066813914,11.0844,11.0844,11.0263,11.0457,716178.9067
2007-07-27 15:30:00,28.54,28.57,28.26,28.27,1131419.105466593,11.0457,11.0573,10.9373,10.9412,1131419.1055
2007-07-30 09:30:00,28.2,28.35,28.09,28.32,495674.5812626541,10.9141,10.9721,10.8715,10.9605,495674.5813
2007-07-30 10:00:00,28.31,28.52,28.31,28.5,598564.3290999448,10.9567,11.0379,10.9567,11.0302,598564.3291
2007-07-30 10:30:00,28.5,28.63,28.44,28.53,597275.9064973311,11.0302,11.0805,11.007,11.0418,597275.9065
2007-07-30 11:00:00,28.53,28.62,28.44,28.51,482238.1741211117,11.0418,11.0766,11.007,11.0341,482238.1741
2007-07-30 11:30:00,28.51,28.57,28.41,28.56,576845.2052273145,11.0341,11.0573,10.9954,11.0534,576845.2052
2007-07-30 12:00:00,28.54,28.59,28.48,28.56,417080.802503221,11.0457,11.065,11.0225,11.0534,417080.8025
2007-07-30 12:30:00,28.54,28.74,28.54,28.68,363703.2946806552,11.0457,11.1231,11.0457,11.0999,363703.2947
2007-07-30 13:00:00,28.69,28.77,28.63,28.67,533591.0178538561,11.1037,11.1347,11.0805,11.096,533591.0179
2007-07-30 13:30:00,28.68,28.85,28.63,28.82,571691.5148168599,11.0999,11.1657,11.0805,11.1541,571691.5148
2007-07-30 14:00:00,28.82,28.89,28.77,28.87,657463.6480765691,11.1541,11.1811,11.1347,11.1734,657463.6481
2007-07-30 14:30:00,28.88,28.88,28.75,28.78,628382.1093318608,11.1773,11.1773,11.127,11.1386,628382.1093
2007-07-30 15:00:00,28.79,28.9,28.76,28.89,1061108.0434382476,11.1424,11.185,11.1308,11.1811,1061108.0434
2007-07-30 15:30:00,28.88,29.02,28.85,28.92,1097551.997055034,11.1773,11.2315,11.1657,11.1928,1097551.9971
2007-07-31 09:30:00,28.96,28.96,28.66,28.69,789803.0554021719,11.2082,11.2082,11.0921,11.1037,789803.0554
2007-07-31 10:00:00,28.69,28.91,28.69,28.8,790539.2968893796,11.1037,11.1889,11.1037,11.1463,790539.2969
2007-07-31 10:30:00,28.79,28.89,28.77,28.82,700717.8354500276,11.1424,11.1811,11.1347,11.1541,700717.8355
2007-07-31 11:00:00,28.82,28.88,28.77,28.82,577765.5070863243,11.1541,11.1773,11.1347,11.1541,577765.5071
2007-07-31 11:30:00,28.82,28.82,28.71,28.72,693171.3602061475,11.1541,11.1541,11.1115,11.1153,693171.3602
2007-07-31 12:00:00,28.73,28.83,28.73,28.81,445242.03938891954,11.1192,11.1579,11.1192,11.1502,445242.0394
2007-07-31 12:30:00,28.81,28.82,28.76,28.81,341247.92932081723,11.1502,11.1541,11.1308,11.1502,341247.9293
2007-07-31 13:00:00,28.81,28.94,28.8,28.84,554757.9606110804,11.1502,11.2005,11.1463,11.1618,554757.9606
2007-07-31 13:30:00,28.84,28.87,28.78,28.79,961899.503036996,11.1618,11.1734,11.1386,11.1424,961899.503
2007-07-31 14:00:00,28.79,28.89,28.76,28.78,533406.9574820541,11.1424,11.1811,11.1308,11.1386,533406.9575
2007-07-31 14:30:00,28.79,28.86,28.76,28.78,955641.4503957296,11.1424,11.1695,11.1308,11.1386,955641.4504
2007-07-31 15:00:00,28.79,28.94,28.77,28.85,1454813.178722621,11.1424,11.2005,11.1347,11.1657,1454813.1787
2007-07-31 15:30:00,28.86,28.91,28.57,28.58,1682495.8586416345,11.1695,11.1889,11.0573,11.0612,1682495.8586
2007-08-01 09:30:00,28.48,28.76,28.28,28.48,986379.5324866556,11.0225,11.1308,10.9451,11.0225,986379.5325
2007-08-01 10:00:00,28.47,28.93,28.46,28.72,942389.1036259892,11.0186,11.1966,11.0147,11.1153,942389.1036
2007-08-01 10:30:00,28.73,28.78,28.53,28.67,624516.8415240198,11.1192,11.1386,11.0418,11.096,624516.8415
2007-08-01 11:00:00,28.68,28.99,28.64,28.85,526228.602981778,11.0999,11.2198,11.0844,11.1657,526228.603
2007-08-01 11:30:00,28.84,28.88,28.79,28.88,408798.08577213326,11.1618,11.1773,11.1424,11.1773,408798.0858
2007-08-01 12:00:00,28.88,28.98,28.74,28.9,447266.703478741,11.1773,11.216,11.1231,11.185,447266.7035
2007-08-01 12:30:00,28.9,28.93,28.79,28.9,417448.92324682494,11.185,11.1966,11.1424,11.185,417448.9232
2007-08-01 13:00:00,28.9,28.9,28.64,28.81,575004.601509295,11.185,11.185,11.0844,11.1502,575004.6015
2007-08-01 13:30:00,28.81,28.9,28.7,28.79,500092.0301859009,11.1502,11.185,11.1076,11.1424,500092.0302
2007-08-01 14:00:00,28.8,28.81,28.61,28.73,538008.4667771029,11.1463,11.1502,11.0728,11.1192,538008.4668
2007-08-01 14:30:00,28.75,28.79,28.5,28.56,562488.4962267623,11.127,11.1424,11.0302,11.0534,562488.4962
2007-08-01 15:00:00,28.56,28.62,28.39,28.45,1146880.1766979569,11.0534,11.0766,10.9876,11.0109,1146880.1767
2007-08-01 15:30:00,28.46,28.71,28.3,28.53,2659488.3121663905,11.0147,11.1115,10.9528,11.0418,2659488.3122
2007-08-02 09:30:00,28.53,28.72,28.51,28.66,495122.4001472483,11.0418,11.1153,11.0341,11.0921,495122.4001
2007-08-02 10:00:00,28.65,28.71,28.58,28.6,335173.9370513528,11.0883,11.1115,11.0612,11.0689,335173.9371
2007-08-02 10:30:00,28.6,28.76,28.57,28.69,729983.4345665377,11.0689,11.1308,11.0573,11.1037,729983.4346
2007-08-02 11:00:00,28.69,28.95,28.61,28.94,809681.5755567825,11.1037,11.2044,11.0728,11.2005,809681.5756
2007-08-02 11:30:00,28.94,29.07,28.9,29.07,480213.51003129024,11.2005,11.2508,11.185,11.2508,480213.51
2007-08-02 12:00:00,29.07,29.08,29.0,29.03,446346.4016197313,11.2508,11.2547,11.2237,11.2353,446346.4016
2007-08-02 12:30:00,29.03,29.15,29.01,29.15,270016.5654334621,11.2353,11.2818,11.2276,11.2818,270016.5654
2007-08-02 13:00:00,29.14,29.2,29.09,29.19,404196.5764770845,11.2779,11.3011,11.2585,11.2973,404196.5765
2007-08-02 13:30:00,29.18,29.22,29.01,29.07,635744.5242039389,11.2934,11.3089,11.2276,11.2508,635744.5242
2007-08-02 14:00:00,29.07,29.22,29.07,29.21,603533.9591385975,11.2508,11.3089,11.2508,11.305,603533.9591
2007-08-02 14:30:00,29.21,29.28,29.14,29.23,762930.241119087,11.305,11.3321,11.2779,11.3127,762930.2411
2007-08-02 15:00:00,29.24,29.46,29.21,29.44,935946.990612921,11.3166,11.4017,11.305,11.394,935946.9906
2007-08-02 15:30:00,29.44,29.47,29.34,29.38,1065157.371617891,11.394,11.4056,11.3553,11.3708,1065157.3716
2007-08-03 09:30:00,29.75,29.88,29.31,29.43,780600.0368120744,11.514,11.5643,11.3437,11.3901,780600.0368
2007-08-03 10:00:00,29.44,29.45,29.25,29.43,470274.24995398486,11.394,11.3979,11.3205,11.3901,470274.25
2007-08-03 10:30:00,29.44,29.47,29.29,29.39,375483.1584759801,11.394,11.4056,11.336,11.3747,375483.1585
2007-08-03 11:00:00,29.39,29.48,29.36,29.48,538376.5875207068,11.3747,11.4095,11.363,11.4095,538376.5875
2007-08-03 11:30:00,29.48,29.53,29.38,29.4,480213.51003129024,11.4095,11.4288,11.3708,11.3785,480213.51
2007-08-03 12:00:00,29.4,29.5,29.39,29.46,609239.8306644579,11.3785,11.4172,11.3747,11.4017,609239.8307
2007-08-03 12:30:00,29.46,29.49,29.35,29.39,339591.38597459963,11.4017,11.4134,11.3592,11.3747,339591.386
2007-08-03 13:00:00,29.39,29.5,29.38,29.47,312166.39057610894,11.3747,11.4172,11.3708,11.4056,312166.3906
2007-08-03 13:30:00,29.48,29.55,29.46,29.54,341800.11043622304,11.4095,11.4366,11.4017,11.4327,341800.1104
2007-08-03 14:00:00,29.54,29.57,29.34,29.35,668875.3911282901,11.4327,11.4443,11.3553,11.3592,668875.3911
2007-08-03 14:30:00,29.34,29.48,29.34,29.4,489416.5286213878,11.3553,11.4095,11.3553,11.3785,489416.5286
2007-08-03 15:00:00,29.4,29.47,29.31,29.32,825694.8279035523,11.3785,11.4056,11.3437,11.3476,825694.8279
2007-08-03 15:30:00,29.32,29.47,29.03,29.04,914227.8667402908,11.3476,11.4056,11.2353,11.2392,914227.8667
2007-08-06 09:30:00,29.88,29.88,29.17,29.45,637401.0675501564,11.5643,11.5643,11.2895,11.3979,637401.0676
2007-08-06 10:00:00,29.45,29.52,29.31,29.42,557886.9869317135,11.3979,11.425,11.3437,11.3863,557886.9869
2007-08-06 10:30:00,29.41,29.47,29.28,29.35,666298.5459230627,11.3824,11.4056,11.3321,11.3592,666298.5459
2007-08-06 11:00:00,29.34,29.43,29.31,29.43,362598.9324498435,11.3553,11.3901,11.3437,11.3901,362598.9324
2007-08-06 11:30:00,29.43,29.43,29.24,29.28,430517.2096447634,11.3901,11.3901,11.3166,11.3321,430517.2096
2007-08-06 12:00:00,29.28,29.33,29.23,29.33,218479.66132891588,11.3321,11.3514,11.3127,11.3514,218479.6613
2007-08-06 12:30:00,29.33,29.41,29.29,29.36,262470.09018958214,11.3514,11.3824,11.336,11.363,262470.0902
2007-08-06 13:00:00,29.36,29.36,29.23,29.32,235965.39665010123,11.363,11.363,11.3127,11.3476,235965.3967
2007-08-06 13:30:00,29.3,29.32,29.18,29.21,314006.99429412844,11.3398,11.3476,11.2934,11.305,314006.9943
2007-08-06 14:00:00,29.21,29.24,29.14,29.18,479293.20817228046,11.305,11.3166,11.2779,11.2934,479293.2082
2007-08-06 14:30:00,29.18,29.32,29.17,29.25,575188.661881097,11.2934,11.3476,11.2895,11.3205,575188.6619
2007-08-06 15:00:00,29.25,29.33,29.15,29.19,622124.0566905945,11.3205,11.3514,11.2818,11.2973,622124.0567
2007-08-06 15:30:00,29.18,29.35,29.09,29.33,1193631.5111356524,11.2934,11.3592,11.2585,11.3514,1193631.5111
2007-08-07 09:30:00,29.02,29.07,28.66,28.91,1060003.681207436,11.2315,11.2508,11.0921,11.1889,1060003.6812
2007-08-07 10:00:00,28.91,29.07,28.87,29.02,859193.8155715074,11.1889,11.2508,11.1734,11.2315,859193.8156
2007-08-07 10:30:00,29.02,29.08,28.94,29.08,610160.1325234676,11.2315,11.2547,11.2005,11.2547,610160.1325
2007-08-07 11:00:00,29.08,29.21,29.04,29.2,573532.1185348794,11.2547,11.305,11.2392,11.3011,573532.1185
2007-08-07 11:30:00,29.19,29.27,29.09,29.12,499355.7886986932,11.2973,11.3282,11.2585,11.2702,499355.7887
2007-08-07 12:00:00,29.13,29.27,29.1,29.26,346401.6197312718,11.274,11.3282,11.2624,11.3243,346401.6197
2007-08-07 12:30:00,29.26,29.27,29.12,29.23,299466.22492177435,11.3243,11.3282,11.2702,11.3127,299466.2249
2007-08-07 13:00:00,29.24,29.28,29.16,29.18,332228.9711025216,11.3166,11.3321,11.2856,11.2934,332228.9711
2007-08-07 13:30:00,29.18,29.18,29.05,29.09,590097.551997055,11.2934,11.2934,11.2431,11.2585,590097.552
2007-08-07 14:00:00,29.08,29.16,28.88,29.04,843548.6839683416,11.2547,11.2856,11.1773,11.2392,843548.684
2007-08-07 14:30:00,29.04,29.09,28.9,29.09,982330.2043070126,11.2392,11.2585,11.185,11.2585,982330.2043
2007-08-07 15:00:00,29.09,29.26,29.07,29.13,1058347.1378612183,11.2585,11.3243,11.2508,11.274,1058347.1379
2007-08-07 15:30:00,29.13,29.23,28.94,29.01,993557.8869869316,11.274,11.3127,11.2005,11.2276,993557.887
2007-08-08 09:30:00,28.96,29.12,28.52,28.58,917356.893060924,11.2082,11.2702,11.0379,11.0612,917356.8931
2007-08-08 10:00:00,28.59,28.62,28.52,28.6,1031290.2632063316,11.065,11.0766,11.0379,11.0689,1031290.2632
2007-08-08 10:30:00,28.6,29.01,28.56,28.93,732192.1590281612,11.0689,11.2276,11.0534,11.1966,732192.159
2007-08-08 11:00:00,28.93,28.95,28.79,28.91,480397.5704030922,11.1966,11.2044,11.1424,11.1889,480397.5704
2007-08-08 11:30:00,28.91,29.0,28.88,28.94,417817.0439904289,11.1889,11.2237,11.1773,11.2005,417817.044
2007-08-08 12:00:00,28.94,28.95,28.86,28.92,428492.545554942,11.2005,11.2044,11.1695,11.1928,428492.5456
2007-08-08 12:30:00,28.93,29.07,28.88,28.94,352475.61200073623,11.1966,11.2508,11.1773,11.2005,352475.612
2007-08-08 13:00:00,28.93,29.04,28.91,29.03,353395.91385974595,11.1966,11.2392,11.1889,11.2353,353395.9139
2007-08-08 13:30:00,29.03,29.23,29.01,29.1,354868.3968341616,11.2353,11.3127,11.2276,11.2624,354868.3968
2007-08-08 14:00:00,29.1,29.2,29.07,29.17,515369.0410454629,11.2624,11.3011,11.2508,11.2895,515369.041
2007-08-08 14:30:00,29.18,29.18,29.07,29.08,435302.77931161417,11.2934,11.2934,11.2508,11.2547,435302.7793
2007-08-08 15:00:00,29.1,29.12,28.91,28.99,681391.4964108227,11.2624,11.2702,11.1889,11.2198,681391.4964
2007-08-08 15:30:00,29.0,29.61,28.93,29.58,1732376.219399963,11.2237,11.4598,11.1966,11.4482,1732376.2194
2007-08-09 09:30:00,29.34,29.71,29.23,29.45,784097.1838763114,11.3553,11.4985,11.3127,11.3979,784097.1839
2007-08-09 10:00:00,29.45,29.46,29.1,29.11,723725.3819252715,11.3979,11.4017,11.2624,11.2663,723725.3819
2007-08-09 10:30:00,29.11,29.31,29.07,29.17,637217.0071783544,11.2663,11.3437,11.2508,11.2895,637217.0072
2007-08-09 11:00:00,29.18,29.28,29.12,29.18,629670.5319344745,11.2934,11.3321,11.2702,11.2934,629670.5319
2007-08-09 11:30:00,29.18,29.18,28.97,29.0,515369.0410454629,11.2934,11.2934,11.2121,11.2237,515369.041
2007-08-09 12:00:00,29.0,29.02,28.76,28.79,575924.9033683047,11.2237,11.2315,11.1308,11.1424,575924.9034
2007-08-09 12:30:00,28.79,28.79,28.57,28.63,472114.8536720044,11.1424,11.1424,11.0573,11.0805,472114.8537
2007-08-09 13:00:00,28.63,28.69,28.5,28.66,524203.9388919565,11.0805,11.1037,11.0302,11.0921,524203.9389
2007-08-09 13:30:00,28.66,28.79,28.62,28.69,574820.5411374931,11.0921,11.1424,11.0766,11.1037,574820.5411
2007-08-09 14:00:00,28.69,28.89,28.66,28.84,563040.6773421682,11.1037,11.1811,11.0921,11.1618,563040.6773
2007-08-09 14:30:00,28.85,28.88,28.72,28.75,676237.8060003681,11.1657,11.1773,11.1153,11.127,676237.806
2007-08-09 15:00:00,28.76,29.1,28.7,28.97,735321.1853487943,11.1308,11.2624,11.1076,11.2121,735321.1853
2007-08-09 15:30:00,28.97,29.04,28.33,28.33,1279771.7651389656,11.2121,11.2392,10.9644,10.9644,1279771.7651
2007-08-10 09:30:00,28.31,28.34,27.66,27.94,890852.199521443,10.9567,10.9683,10.7051,10.8135,890852.1995
2007-08-10 10:00:00,27.95,28.18,27.91,27.96,526780.7840971838,10.8173,10.9064,10.8019,10.8212,526780.7841
2007-08-10 10:30:00,27.96,27.99,27.84,27.94,478556.9666850727,10.8212,10.8328,10.7748,10.8135,478556.9667
2007-08-10 11:00:00,27.96,28.25,27.94,27.99,512608.1354684336,10.8212,10.9334,10.8135,10.8328,512608.1355
2007-08-10 11:30:00,28.0,28.39,27.97,28.24,697404.7487575924,10.8367,10.9876,10.8251,10.9296,697404.7488
2007-08-10 12:00:00,28.25,28.38,28.21,28.24,478004.7855696668,10.9334,10.9838,10.918,10.9296,478004.7856
2007-08-10 12:30:00,28.24,28.3,28.19,28.19,386894.90152770106,10.9296,10.9528,10.9102,10.9102,386894.9015
2007-08-10 13:00:00,28.2,28.27,28.19,28.24,410270.5687465488,10.9141,10.9412,10.9102,10.9296,410270.5687
2007-08-10 13:30:00,28.24,28.29,28.06,28.2,593042.5179458862,10.9296,10.9489,10.8599,10.9141,593042.5179
2007-08-10 14:00:00,28.21,28.29,28.15,28.18,513896.5580710473,10.918,10.9489,10.8947,10.9064,513896.5581
2007-08-10 14:30:00,28.17,28.26,28.11,28.22,527701.0859561936,10.9025,10.9373,10.8793,10.9218,527701.086
2007-08-10 15:00:00,28.23,28.41,28.22,28.37,605374.5628566169,10.9257,10.9954,10.9218,10.9799,605374.5629
2007-08-10 15:30:00,28.37,28.45,28.14,28.21,1101049.144119271,10.9799,11.0109,10.8909,10.918,1101049.1441
2007-08-13 09:30:00,28.26,28.51,28.24,28.49,592122.2160868765,10.9373,11.0341,10.9296,11.0263,592122.2161
2007-08-13 10:00:00,28.49,28.6,28.43,28.49,627093.6867292472,11.0263,11.0689,11.0031,11.0263,627093.6867
2007-08-13 10:30:00,28.5,28.65,28.45,28.58,338302.963371986,11.0302,11.0883,11.0109,11.0612,338302.9634
2007-08-13 11:00:00,28.58,28.88,28.56,28.88,279771.7651389656,11.0612,11.1773,11.0534,11.1773,279771.7651
2007-08-13 11:30:00,28.88,29.0,28.77,28.77,362782.9928216455,11.1773,11.2237,11.1347,11.1347,362782.9928
2007-08-13 12:00:00,28.77,28.82,28.77,28.77,327259.3410638689,11.1347,11.1541,11.1347,11.1347,327259.3411
2007-08-13 12:30:00,28.77,28.9,28.77,28.9,309037.3642554757,11.1347,11.185,11.1347,11.185,309037.3643
2007-08-13 13:00:00,28.9,29.0,28.77,28.79,388919.5656175225,11.185,11.2237,11.1347,11.1424,388919.5656
2007-08-13 13:30:00,28.79,28.86,28.72,28.86,311062.02834529727,11.1424,11.1695,11.1153,11.1695,311062.0283
2007-08-13 14:00:00,28.86,28.93,28.78,28.84,574636.4807656911,11.1695,11.1966,11.1386,11.1618,574636.4808
2007-08-13 14:30:00,28.84,28.84,28.79,28.79,385974.5996686913,11.1618,11.1618,11.1424,11.1424,385974.5997
2007-08-13 15:00:00,28.79,28.81,28.72,28.8,572795.8770476716,11.1424,11.1502,11.1153,11.1463,572795.877
2007-08-13 15:30:00,28.79,28.83,28.68,28.73,506166.0224553653,11.1424,11.1579,11.0999,11.1192,506166.0225
2007-08-14 09:30:00,28.57,28.84,28.53,28.84,484078.7778391312,11.0573,11.1618,11.0418,11.1618,484078.7778
2007-08-14 10:00:00,28.84,28.86,28.66,28.76,446346.4016197313,11.1618,11.1695,11.0921,11.1308,446346.4016
2007-08-14 10:30:00,28.76,28.84,28.72,28.76,461255.2917356893,11.1308,11.1618,11.1153,11.1308,461255.2917
2007-08-14 11:00:00,28.76,28.77,28.63,28.71,364623.596539665,11.1308,11.1347,11.0805,11.1115,364623.5965
2007-08-14 11:30:00,28.72,28.77,28.7,28.73,450763.8505429781,11.1153,11.1347,11.1076,11.1192,450763.8505
2007-08-14 12:00:00,28.74,28.96,28.74,28.82,414319.89692619175,11.1231,11.2082,11.1231,11.1541,414319.8969
2007-08-14 12:30:00,28.83,28.89,28.73,28.79,181667.5869685257,11.1579,11.1811,11.1192,11.1424,181667.587
2007-08-14 13:00:00,28.79,28.83,28.72,28.78,341616.0500644211,11.1424,11.1579,11.1153,11.1386,341616.0501
2007-08-14 13:30:00,28.78,28.84,28.74,28.75,247193.07933002023,11.1386,11.1618,11.1231,11.127,247193.0793
2007-08-14 14:00:00,28.75,28.81,28.66,28.74,371065.7095527333,11.127,11.1502,11.0921,11.1231,371065.7096
2007-08-14 14:30:00,28.74,28.79,28.65,28.77,375115.0377323762,11.1231,11.1424,11.0883,11.1347,375115.0377
2007-08-14 15:00:00,28.77,28.83,28.63,28.63,512792.1958402356,11.1347,11.1579,11.0805,11.0805,512792.1958
2007-08-14 15:30:00,28.63,28.66,28.5,28.5,630038.6526780784,11.0805,11.0921,11.0302,11.0302,630038.6527
2007-08-15 09:30:00,29.04,29.04,28.39,28.51,659120.1914227867,11.2392,11.2392,10.9876,11.0341,659120.1914
2007-08-15 10:00:00,28.51,28.56,28.31,28.53,522363.335173937,11.0341,11.0534,10.9567,11.0418,522363.3352
2007-08-15 10:30:00,28.52,28.52,28.28,28.37,429596.9077857537,11.0379,11.0379,10.9451,10.9799,429596.9078
2007-08-15 11:00:00,28.37,28.41,28.27,28.4,362598.9324498435,10.9799,10.9954,10.9412,10.9915,362598.9324
2007-08-15 11:30:00,28.39,28.4,28.14,28.19,387078.961899503,10.9876,10.9915,10.8909,10.9102,387078.9619
2007-08-15 12:00:00,28.19,28.37,28.18,28.26,296153.1382293392,10.9102,10.9799,10.9064,10.9373,296153.1382
2007-08-15 12:30:00,28.25,28.45,28.2,28.38,223449.2913675685,10.9334,11.0109,10.9141,10.9838,223449.2914
2007-08-15 13:00:00,28.38,28.43,28.33,28.39,456837.84281244245,10.9838,11.0031,10.9644,10.9876,456837.8428
2007-08-15 13:30:00,28.39,28.51,28.36,28.4,408798.08577213326,10.9876,11.0341,10.976,10.9915,408798.0858
2007-08-15 14:00:00,28.39,28.41,28.31,28.35,362230.8117062397,10.9876,10.9954,10.9567,10.9721,362230.8117
2007-08-15 14:30:00,28.35,28.4,28.29,28.33,592490.3368304804,10.9721,10.9915,10.9489,10.9644,592490.3368
2007-08-15 15:00:00,28.34,28.39,28.19,28.21,588256.9482790355,10.9683,10.9876,10.9102,10.918,588256.9483
2007-08-15 15:30:00,28.21,28.34,27.98,28.08,812074.360390208,10.918,10.9683,10.829,10.8677,812074.3604
2007-08-16 09:30:00,27.94,28.05,27.5,27.53,857905.3929688937,10.8135,10.856,10.6432,10.6548,857905.393
2007-08-16 10:00:00,27.54,27.68,27.44,27.55,581078.5937787594,10.6587,10.7128,10.62,10.6625,581078.5938
2007-08-16 10:30:00,27.55,27.76,27.51,27.61,470458.3103257868,10.6625,10.7438,10.647,10.6858,470458.3103
2007-08-16 11:00:00,27.62,27.88,27.61,27.67,397938.5238358181,10.6896,10.7902,10.6858,10.709,397938.5238
2007-08-16 11:30:00,27.66,27.75,27.6,27.66,298914.0438063685,10.7051,10.7399,10.6819,10.7051,298914.0438
2007-08-16 12:00:00,27.64,27.65,27.09,27.61,650653.4143198968,10.6974,10.7012,10.4845,10.6858,650653.4143
2007-08-16 12:30:00,27.61,27.68,27.43,27.46,286029.8177802319,10.6858,10.7128,10.6161,10.6277,286029.8178
2007-08-16 13:00:00,27.45,27.7,27.42,27.58,483526.5967237254,10.6238,10.7206,10.6122,10.6741,483526.5967
2007-08-16 13:30:00,27.59,27.68,27.55,27.61,386158.6600404933,10.678,10.7128,10.6625,10.6858,386158.66
2007-08-16 14:00:00,27.6,27.68,27.5,27.6,585127.9219584024,10.6819,10.7128,10.6432,10.6819,585127.922
2007-08-16 14:30:00,27.61,27.67,27.44,27.58,591201.9142278667,10.6858,10.709,10.62,10.6741,591201.9142
2007-08-16 15:00:00,27.58,27.6,27.19,27.55,912571.3233940732,10.6741,10.6819,10.5232,10.6625,912571.3234
2007-08-16 15:30:00,27.55,27.71,27.51,27.68,1225473.95545739,10.6625,10.7245,10.647,10.7128,1225473.9555
2007-08-17 09:30:00,27.48,28.17,27.41,27.82,1726486.2875023007,10.6354,10.9025,10.6083,10.767,1726486.2875
2007-08-17 10:00:00,27.82,28.03,27.66,27.71,982330.2043070126,10.767,10.8483,10.7051,10.7245,982330.2043
2007-08-17 10:30:00,27.71,27.87,27.5,27.61,1007914.595987484,10.7245,10.7864,10.6432,10.6858,1007914.596
2007-08-17 11:00:00,27.63,27.67,27.4,27.5,610160.1325234676,10.6935,10.709,10.6045,10.6432,610160.1325
2007-08-17 11:30:00,27.53,27.67,27.52,27.55,503957.29799374193,10.6548,10.709,10.6509,10.6625,503957.298
2007-08-17 12:00:00,27.55,27.76,27.46,27.7,570403.0922142463,10.6625,10.7438,10.6277,10.7206,570403.0922
2007-08-17 12:30:00,27.68,27.7,27.56,27.57,612736.977728695,10.7128,10.7206,10.6664,10.6703,612736.9777
2007-08-17 13:00:00,27.56,27.77,27.52,27.72,564881.2810601877,10.6664,10.7477,10.6509,10.7283,564881.2811
2007-08-17 13:30:00,27.71,27.72,27.33,27.65,790171.1761457758,10.7245,10.7283,10.5774,10.7012,790171.1761
2007-08-17 14:00:00,27.65,27.71,27.62,27.65,487759.98527517024,10.7012,10.7245,10.6896,10.7012,487759.9853
2007-08-17 14:30:00,27.64,27.7,27.6,27.65,417817.0439904289,10.6974,10.7206,10.6819,10.7012,417817.044
2007-08-17 15:00:00,27.64,27.72,27.63,27.65,1169519.602429597,10.6974,10.7283,10.6935,10.7012,1169519.6024
2007-08-17 15:30:00,27.65,27.67,27.61,27.64,1119455.1812994662,10.7012,10.709,10.6858,10.6974,1119455.1813
2007-08-20 09:30:00,27.74,27.76,26.96,27.25,1210565.065341432,10.7361,10.7438,10.4342,10.5464,1210565.0653
2007-08-20 10:00:00,27.26,27.33,27.18,27.25,625989.3244984355,10.5503,10.5774,10.5193,10.5464,625989.3245
2007-08-20 10:30:00,27.25,27.32,27.22,27.26,647708.4483710657,10.5464,10.5735,10.5348,10.5503,647708.4484
2007-08-20 11:00:00,27.27,27.35,27.24,27.27,613289.1588441008,10.5542,10.5851,10.5426,10.5542,613289.1588
2007-08-20 11:30:00,27.27,27.3,27.2,27.26,558071.0473035155,10.5542,10.5658,10.5271,10.5503,558071.0473
2007-08-20 12:00:00,27.26,27.31,27.23,27.28,492913.6756856249,10.5503,10.5696,10.5387,10.558,492913.6757
2007-08-20 12:30:00,27.28,27.38,27.25,27.34,482606.2948647156,10.558,10.5967,10.5464,10.5813,482606.2949
2007-08-20 13:00:00,27.34,27.4,27.16,27.21,489968.70973679365,10.5813,10.6045,10.5116,10.5309,489968.7097
2007-08-20 13:30:00,27.22,27.3,27.19,27.26,456469.72206883854,10.5348,10.5658,10.5232,10.5503,456469.7221
2007-08-20 14:00:00,27.26,27.29,27.24,27.26,545370.8816491809,10.5503,10.5619,10.5426,10.5503,545370.8816
2007-08-20 14:30:00,27.26,27.28,27.25,27.27,780047.8556966685,10.5503,10.558,10.5464,10.5542,780047.8557
2007-08-20 15:00:00,27.27,27.38,27.25,27.3,1090189.582182956,10.5542,10.5967,10.5464,10.5658,1090189.5822
2007-08-20 15:30:00,27.31,27.33,27.26,27.26,1180747.2851095158,10.5696,10.5774,10.5503,10.5503,1180747.2851
2007-08-21 09:30:00,27.07,27.09,26.78,27.06,1009755.1997055032,10.4768,10.4845,10.3645,10.4729,1009755.1997
2007-08-21 10:00:00,27.06,27.17,27.0,27.08,712681.7596171544,10.4729,10.5155,10.4497,10.4806,712681.7596
2007-08-21 10:30:00,27.08,27.17,27.06,27.17,451316.0316583839,10.4806,10.5155,10.4729,10.5155,451316.0317
2007-08-21 11:00:00,27.16,27.21,27.01,27.12,537088.1649180931,10.5116,10.5309,10.4535,10.4961,537088.1649
2007-08-21 11:30:00,27.13,27.18,27.04,27.13,555310.1417264863,10.5,10.5193,10.4651,10.5,555310.1417
2007-08-21 12:00:00,27.13,27.17,27.07,27.14,344376.9556414504,10.5,10.5155,10.4768,10.5039,344376.9556
2007-08-21 12:30:00,27.15,27.15,27.01,27.12,407509.6631695196,10.5077,10.5077,10.4535,10.4961,407509.6632
2007-08-21 13:00:00,27.12,27.24,27.07,27.24,359469.9061292104,10.4961,10.5426,10.4768,10.5426,359469.9061
2007-08-21 13:30:00,27.24,27.28,27.2,27.27,505429.7809681575,10.5426,10.558,10.5271,10.5542,505429.781
2007-08-21 14:00:00,27.27,27.43,27.27,27.42,371986.011411743,10.5542,10.6161,10.5542,10.6122,371986.0114
2007-08-21 14:30:00,27.41,27.51,27.37,27.51,495674.5812626541,10.6083,10.647,10.5929,10.647,495674.5813
2007-08-21 15:00:00,27.51,27.63,27.39,27.63,655807.1047303515,10.647,10.6935,10.6006,10.6935,655807.1047
2007-08-21 15:30:00,27.63,27.7,27.46,27.47,1234124.7929320815,10.6935,10.7206,10.6277,10.6316,1234124.7929
2007-08-22 09:30:00,27.71,27.8,27.67,27.76,937051.3528437328,10.7245,10.7593,10.709,10.7438,937051.3528
2007-08-22 10:00:00,27.77,27.96,27.76,27.85,670163.8137309037,10.7477,10.8212,10.7438,10.7786,670163.8137
2007-08-22 10:30:00,27.85,27.87,27.69,27.69,902816.1236885698,10.7786,10.7864,10.7167,10.7167,902816.1237
2007-08-22 11:00:00,27.7,27.88,27.69,27.87,619179.0907417632,10.7206,10.7902,10.7167,10.7864,619179.0907
2007-08-22 11:30:00,27.87,27.98,27.85,27.87,366832.3210012884,10.7864,10.829,10.7786,10.7864,366832.321
2007-08-22 12:00:00,27.87,27.99,27.85,27.89,362230.8117062397,10.7864,10.8328,10.7786,10.7941,362230.8117
2007-08-22 12:30:00,27.88,27.91,27.76,27.81,480213.51003129024,10.7902,10.8019,10.7438,10.7632,480213.51
2007-08-22 13:00:00,27.81,27.89,27.74,27.84,521811.1540585312,10.7632,10.7941,10.7361,10.7748,521811.1541
2007-08-22 13:30:00,27.84,27.9,27.83,27.88,445794.2205043254,10.7748,10.798,10.7709,10.7902,445794.2205
2007-08-22 14:00:00,27.88,27.93,27.77,27.8,441928.9526964844,10.7902,10.8096,10.7477,10.7593,441928.9527
2007-08-22 14:30:00,27.8,28.0,27.8,28.0,847598.0121479845,10.7593,10.8367,10.7593,10.8367,847598.0121
2007-08-22 15:00:00,27.99,28.07,27.93,28.05,557518.8661881096,10.8328,10.8638,10.8096,10.856,557518.8662
2007-08-22 15:30:00,28.04,28.19,28.04,28.13,955089.269280324,10.8522,10.9102,10.8522,10.887,955089.2693
2007-08-23 09:30:00,29.24,29.24,28.39,28.53,1086508.3747469168,11.3166,11.3166,10.9876,11.0418,1086508.3747
2007-08-23 10:00:00,28.52,28.58,28.36,28.37,791827.7194919933,11.0379,11.0612,10.976,10.9799,791827.7195
2007-08-23 10:30:00,28.35,28.56,28.34,28.47,387999.2637585128,10.9721,11.0534,10.9683,11.0186,387999.2638
2007-08-23 11:00:00,28.48,28.48,28.35,28.35,681207.4360390208,11.0225,11.0225,10.9721,10.9721,681207.436
2007-08-23 11:30:00,28.35,28.48,28.31,28.32,512792.1958402356,10.9721,11.0225,10.9567,10.9605,512792.1958
2007-08-23 12:00:00,28.31,28.41,28.31,28.32,365727.9587704767,10.9567,10.9954,10.9567,10.9605,365727.9588
2007-08-23 12:30:00,28.31,28.39,28.31,28.34,394441.37677158107,10.9567,10.9876,10.9567,10.9683,394441.3768
2007-08-23 13:00:00,28.34,28.41,28.34,28.39,329652.1258972943,10.9683,10.9954,10.9683,10.9876,329652.1259
2007-08-23 13:30:00,28.39,28.52,28.39,28.47,504693.53948094975,10.9876,11.0379,10.9876,11.0186,504693.5395
2007-08-23 14:00:00,28.46,28.49,28.44,28.47,367568.5624884962,11.0147,11.0263,11.007,11.0186,367568.5625
2007-08-23 14:30:00,28.47,28.48,28.39,28.43,317872.26210196945,11.0186,11.0225,10.9876,11.0031,317872.2621
2007-08-23 15:00:00,28.43,28.52,28.39,28.47,674029.0815387446,11.0031,11.0379,10.9876,11.0186,674029.0815
2007-08-23 15:30:00,28.47,28.54,28.44,28.5,696300.3865267808,11.0186,11.0457,11.007,11.0302,696300.3865
2007-08-24 09:30:00,28.64,28.66,28.52,28.55,283084.8518314007,11.0844,11.0921,11.0379,11.0496,283084.8518
2007-08-24 10:00:00,28.56,28.66,28.5,28.51,288238.5422418553,11.0534,11.0921,11.0302,11.0341,288238.5422
2007-08-24 10:30:00,28.51,28.54,28.5,28.52,225473.95545739,11.0341,11.0457,11.0302,11.0379,225473.9555
2007-08-24 11:00:00,28.51,28.53,28.47,28.48,179458.86250690225,11.0341,11.0418,11.0186,11.0225,179458.8625
2007-08-24 11:30:00,28.49,28.49,28.44,28.47,186637.21700717835,11.0263,11.0263,11.007,11.0186,186637.217
2007-08-24 12:00:00,28.46,28.49,28.4,28.45,206147.61641818515,11.0147,11.0263,10.9915,11.0109,206147.6164
2007-08-24 12:30:00,28.45,28.46,28.41,28.43,136388.7355052457,11.0109,11.0147,10.9954,11.0031,136388.7355
2007-08-24 13:00:00,28.43,28.45,28.41,28.43,263758.51279219583,11.0031,11.0109,10.9954,11.0031,263758.5128
2007-08-24 13:30:00,28.43,28.5,28.41,28.46,276642.7388183324,11.0031,11.0302,10.9954,11.0147,276642.7388
2007-08-24 14:00:00,28.46,28.5,28.44,28.46,273881.8332413032,11.0147,11.0302,11.007,11.0147,273881.8332
2007-08-24 14:30:00,28.46,28.5,28.45,28.49,337566.7218847782,11.0147,11.0302,11.0109,11.0263,337566.7219
2007-08-24 15:00:00,28.49,28.55,28.47,28.55,265415.0561384134,11.0263,11.0496,11.0186,11.0496,265415.0561
2007-08-24 15:30:00,28.54,28.66,28.54,28.58,464200.2576845205,11.0457,11.0921,11.0457,11.0612,464200.2577
2007-08-27 09:30:00,28.55,28.79,28.52,28.78,359101.78538560646,11.0496,11.1424,11.0379,11.1386,359101.7854
2007-08-27 10:00:00,28.79,28.95,28.77,28.88,362230.8117062397,11.1424,11.2044,11.1347,11.1773,362230.8117
2007-08-27 10:30:00,28.89,28.91,28.74,28.84,312718.5716915148,11.1811,11.1889,11.1231,11.1618,312718.5717
2007-08-27 11:00:00,28.84,28.93,28.82,28.93,198601.1411743052,11.1618,11.1966,11.1541,11.1966,198601.1412
2007-08-27 11:30:00,28.92,28.93,28.86,28.88,230259.52512424072,11.1928,11.1966,11.1695,11.1773,230259.5251
2007-08-27 12:00:00,28.88,28.95,28.87,28.89,219399.96318792563,11.1773,11.2044,11.1734,11.1811,219399.9632
2007-08-27 12:30:00,28.9,28.91,28.7,28.73,261917.9090741763,11.185,11.1889,11.1076,11.1192,261917.9091
2007-08-27 13:00:00,28.72,28.82,28.72,28.75,199337.38266151297,11.1153,11.1541,11.1153,11.127,199337.3827
2007-08-27 13:30:00,28.75,28.8,28.71,28.74,205779.49567458124,11.127,11.1463,11.1115,11.1231,205779.4957
2007-08-27 14:00:00,28.73,28.76,28.66,28.69,242223.44929136755,11.1192,11.1308,11.0921,11.1037,242223.4493
2007-08-27 14:30:00,28.68,28.7,28.6,28.63,260077.3053561568,11.0999,11.1076,11.0689,11.0805,260077.3054
2007-08-27 15:00:00,28.63,28.66,28.6,28.64,279035.52365175774,11.0805,11.0921,11.0689,11.0844,279035.5237
2007-08-27 15:30:00,28.64,28.75,28.59,28.63,409350.2668875391,11.0844,11.127,11.065,11.0805,409350.2669
2007-08-28 09:30:00,28.62,28.85,28.58,28.68,461439.3521074912,11.0766,11.1657,11.0612,11.0999,461439.3521
2007-08-28 10:00:00,28.68,28.75,28.6,28.71,528989.5085588073,11.0999,11.127,11.0689,11.1115,528989.5086
2007-08-28 10:30:00,28.71,28.74,28.58,28.72,427940.3644395361,11.1115,11.1231,11.0612,11.1153,427940.3644
2007-08-28 11:00:00,28.72,28.75,28.58,28.59,286397.9385238358,11.1153,11.127,11.0612,11.065,286397.9385
2007-08-28 11:30:00,28.59,28.59,28.46,28.49,363887.3550524572,11.065,11.065,11.0147,11.0263,363887.3551
2007-08-28 12:00:00,28.48,28.49,28.36,28.38,276274.61807472847,11.0225,11.0263,10.976,10.9838,276274.6181
2007-08-28 12:30:00,28.38,28.42,28.33,28.35,265046.93539480946,10.9838,10.9992,10.9644,10.9721,265046.9354
2007-08-28 13:00:00,28.35,28.41,28.34,28.41,192895.2696484447,10.9721,10.9954,10.9683,10.9954,192895.2696
2007-08-28 13:30:00,28.4,28.44,28.39,28.41,177618.25878888275,10.9915,11.007,10.9876,10.9954,177618.2588
2007-08-28 14:00:00,28.41,28.44,28.28,28.28,377323.7621939996,10.9954,11.007,10.9451,10.9451,377323.7622
2007-08-28 14:30:00,28.28,28.29,28.17,28.19,367384.50211669423,10.9451,10.9489,10.9025,10.9102,367384.5021
2007-08-28 15:00:00,28.19,28.31,28.19,28.26,342904.4726670348,10.9102,10.9567,10.9102,10.9373,342904.4727
2007-08-28 15:30:00,28.27,28.27,28.06,28.09,656911.4669611632,10.9412,10.9412,10.8599,10.8715,656911.467
2007-08-29 09:30:00,28.22,28.32,28.14,28.31,379716.54702742497,10.9218,10.9605,10.8909,10.9567,379716.547
2007-08-29 10:00:00,28.31,28.32,28.22,28.26,398306.644579422,10.9567,10.9605,10.9218,10.9373,398306.6446
2007-08-29 10:30:00,28.26,28.29,28.21,28.25,413951.77618258784,10.9373,10.9489,10.918,10.9334,413951.7762
2007-08-29 11:00:00,28.25,28.26,28.23,28.24,486839.68341616046,10.9334,10.9373,10.9257,10.9296,486839.6834
2007-08-29 11:30:00,28.25,28.3,28.24,28.28,309405.48499907966,10.9334,10.9528,10.9296,10.9451,309405.485
2007-08-29 12:00:00,28.28,28.35,28.25,28.3,397570.4030922142,10.9451,10.9721,10.9334,10.9528,397570.4031
2007-08-29 12:30:00,28.3,28.33,28.26,28.26,197312.7185716915,10.9528,10.9644,10.9373,10.9373,197312.7186
2007-08-29 13:00:00,28.27,28.3,28.24,28.26,169151.481685993,10.9412,10.9528,10.9296,10.9373,169151.4817
2007-08-29 13:30:00,28.26,28.32,28.25,28.31,176513.89655807105,10.9373,10.9605,10.9334,10.9567,176513.8966
2007-08-29 14:00:00,28.32,28.39,28.31,28.37,230075.4647524388,10.9605,10.9876,10.9567,10.9799,230075.4648
2007-08-29 14:30:00,28.38,28.47,28.37,28.47,258972.9431253451,10.9838,11.0186,10.9799,11.0186,258972.9431
2007-08-29 15:00:00,28.47,28.56,28.46,28.52,299466.22492177435,11.0186,11.0534,11.0147,11.0379,299466.2249
2007-08-29 15:30:00,28.52,28.68,28.49,28.64,593226.5783176882,11.0379,11.0999,11.0263,11.0844,593226.5783
2007-08-30 09:30:00,28.69,29.01,28.63,28.83,563040.6773421682,11.1037,11.2276,11.0805,11.1579,563040.6773
2007-08-30 10:00:00,28.83,28.94,28.77,28.89,404932.81796429225,11.1579,11.2005,11.1347,11.1811,404932.818
2007-08-30 10:30:00,28.89,29.04,28.82,29.03,280692.06699797534,11.1811,11.2392,11.1541,11.2353,280692.067
2007-08-30 11:00:00,29.03,29.2,28.97,29.18,591017.8538560647,11.2353,11.3011,11.2121,11.2934,591017.8539
2007-08-30 11:30:00,29.18,29.37,29.17,29.32,682127.7378980306,11.2934,11.3669,11.2895,11.3476,682127.7379
2007-08-30 12:00:00,29.32,29.39,29.29,29.37,640714.1542425916,11.3476,11.3747,11.336,11.3669,640714.1542
2007-08-30 12:30:00,29.37,29.38,29.31,29.37,549972.3909442297,11.3669,11.3708,11.3437,11.3669,549972.3909
2007-08-30 13:00:00,29.36,29.4,29.27,29.32,947910.9147800478,11.363,11.3785,11.3282,11.3476,947910.9148
2007-08-30 13:30:00,29.32,29.38,29.3,29.37,606110.8043438247,11.3476,11.3708,11.3398,11.3669,606110.8043
2007-08-30 14:00:00,29.38,29.39,29.29,29.31,310509.8472298914,11.3708,11.3747,11.336,11.3437,310509.8472
2007-08-30 14:30:00,29.31,29.34,29.2,29.21,526780.7840971838,11.3437,11.3553,11.3011,11.305,526780.7841
2007-08-30 15:00:00,29.21,29.28,29.2,29.24,518129.94662249216,11.305,11.3321,11.3011,11.3166,518129.9466
2007-08-30 15:30:00,29.24,29.26,29.19,29.21,673660.9607951408,11.3166,11.3243,11.2973,11.305,673660.9608
2007-08-31 09:30:00,29.47,29.61,29.38,29.49,584023.5597275906,11.4056,11.4598,11.3708,11.4134,584023.5597
2007-08-31 10:00:00,29.49,29.58,29.4,29.53,634640.1619731272,11.4134,11.4482,11.3785,11.4288,634640.162
2007-08-31 10:30:00,29.52,29.59,29.45,29.56,543714.3383029633,11.425,11.4521,11.3979,11.4404,543714.3383
2007-08-31 11:00:00,29.56,29.61,29.49,29.51,802687.2814283085,11.4404,11.4598,11.4134,11.4211,802687.2814
2007-08-31 11:30:00,29.51,29.6,29.45,29.57,298914.0438063685,11.4211,11.4559,11.3979,11.4443,298914.0438
2007-08-31 12:00:00,29.58,29.69,29.54,29.68,416528.6213878152,11.4482,11.4908,11.4327,11.4869,416528.6214
2007-08-31 12:30:00,29.69,29.77,29.68,29.76,477268.544082459,11.4908,11.5217,11.4869,11.5179,477268.5441
2007-08-31 13:00:00,29.76,29.79,29.7,29.77,373826.61512976256,11.5179,11.5295,11.4946,11.5217,373826.6151
2007-08-31 13:30:00,29.77,29.8,29.76,29.79,371801.9510399411,11.5217,11.5333,11.5179,11.5295,371801.951
2007-08-31 14:00:00,29.78,29.87,29.78,29.87,491809.3134548132,11.5256,11.5604,11.5256,11.5604,491809.3135
2007-08-31 14:30:00,29.87,29.94,29.82,29.87,522731.45591754094,11.5604,11.5875,11.5411,11.5604,522731.4559
2007-08-31 15:00:00,29.87,29.92,29.8,29.81,381004.96963003866,11.5604,11.5798,11.5333,11.5372,381004.9696
2007-08-31 15:30:00,29.81,29.88,29.7,29.7,704214.9825142646,11.5372,11.5643,11.4946,11.4946,704214.9825
2007-09-04 09:30:00,29.5,29.72,29.3,29.46,661512.976256212,11.4172,11.5024,11.3398,11.4017,661512.9763
2007-09-04 10:00:00,29.47,29.54,29.4,29.5,378428.12442481134,11.4056,11.4327,11.3785,11.4172,378428.1244
2007-09-04 10:30:00,29.5,29.58,29.45,29.48,185348.7944045647,11.4172,11.4482,11.3979,11.4095,185348.7944
2007-09-04 11:00:00,29.49,29.52,29.46,29.5,151297.62562120374,11.4134,11.425,11.4017,11.4172,151297.6256
2007-09-04 11:30:00,29.5,29.54,29.47,29.47,113933.3701454077,11.4172,11.4327,11.4056,11.4056,113933.3701
2007-09-04 12:00:00,29.47,29.53,29.46,29.52,140254.0033130867,11.4056,11.4288,11.4017,11.425,140254.0033
2007-09-04 12:30:00,29.51,29.55,29.5,29.53,139149.641082275,11.4211,11.4366,11.4172,11.4288,139149.6411
2007-09-04 13:00:00,29.54,29.56,29.49,29.53,221608.68764954904,11.4327,11.4404,11.4134,11.4288,221608.6876
2007-09-04 13:30:00,29.53,29.56,29.5,29.5,221240.5669059452,11.4288,11.4404,11.4172,11.4172,221240.5669
2007-09-04 14:00:00,29.5,29.52,29.46,29.49,240750.966316952,11.4172,11.425,11.4017,11.4134,240750.9663
2007-09-04 14:30:00,29.5,29.53,29.47,29.49,325418.7373458494,11.4172,11.4288,11.4056,11.4134,325418.7373
2007-09-04 15:00:00,29.49,29.51,29.48,29.51,321553.46953800844,11.4134,11.4211,11.4095,11.4211,321553.4695
2007-09-04 15:30:00,29.51,29.56,29.46,29.46,490704.9512240015,11.4211,11.4404,11.4017,11.4017,490704.9512
2007-09-05 09:30:00,29.28,29.41,29.26,29.33,357629.3024111909,11.3321,11.3824,11.3243,11.3514,357629.3024
2007-09-05 10:00:00,29.33,29.33,29.22,29.28,310877.9679734953,11.3514,11.3514,11.3089,11.3321,310877.968
2007-09-05 10:30:00,29.28,29.33,29.22,29.26,243879.99263758512,11.3321,11.3514,11.3089,11.3243,243879.9926
2007-09-05 11:00:00,29.26,29.27,29.14,29.18,222528.9895085588,11.3243,11.3282,11.2779,11.2934,222528.9895
2007-09-05 11:30:00,29.18,29.18,29.09,29.16,551997.0550340512,11.2934,11.2934,11.2585,11.2856,551997.055
2007-09-05 12:00:00,29.16,29.25,29.15,29.19,114117.43051720964,11.2856,11.3205,11.2818,11.2973,114117.4305
2007-09-05 12:30:00,29.2,29.23,29.13,29.22,167678.99871157738,11.3011,11.3127,11.274,11.3089,167678.9987
2007-09-05 13:00:00,29.23,29.26,29.2,29.22,152401.98785201545,11.3127,11.3243,11.3011,11.3089,152401.9879
2007-09-05 13:30:00,29.22,29.23,29.16,29.17,204122.9523283637,11.3089,11.3127,11.2856,11.2895,204122.9523
2007-09-05 14:00:00,29.17,29.21,29.11,29.15,280508.0066261734,11.2895,11.305,11.2663,11.2818,280508.0066
2007-09-05 14:30:00,29.15,29.22,29.14,29.22,192711.2092766428,11.2818,11.3089,11.2779,11.3089,192711.2093
2007-09-05 15:00:00,29.22,29.25,29.2,29.23,241303.1474323578,11.3089,11.3205,11.3011,11.3127,241303.1474
2007-09-05 15:30:00,29.23,29.28,29.16,29.2,420946.070311062,11.3127,11.3321,11.2856,11.3011,420946.0703
2007-09-06 09:30:00,28.16,29.34,28.16,29.1,401067.5501564513,10.9325,11.3906,10.9325,11.2974,401067.5502
2007-09-06 10:00:00,29.1,29.2,29.07,29.18,240566.90594515,11.2974,11.3363,11.2858,11.3285,240566.9059
2007-09-06 10:30:00,29.18,29.28,29.16,29.27,232284.1892140622,11.3285,11.3673,11.3207,11.3634,232284.1892
2007-09-06 11:00:00,29.27,29.33,29.19,29.33,133811.8903000184,11.3634,11.3867,11.3324,11.3867,133811.8903
2007-09-06 11:30:00,29.33,29.38,29.28,29.36,244248.113381189,11.3867,11.4061,11.3673,11.3984,244248.1134
2007-09-06 12:00:00,29.35,29.45,29.31,29.39,161052.82532670716,11.3945,11.4333,11.379,11.41,161052.8253
2007-09-06 12:30:00,29.39,29.4,29.23,29.24,203018.590097552,11.41,11.4139,11.3479,11.3518,203018.5901
2007-09-06 13:00:00,29.23,29.24,29.13,29.16,226578.31768820173,11.3479,11.3518,11.3091,11.3207,226578.3177
2007-09-06 13:30:00,29.16,29.29,29.15,29.29,157555.6782624701,11.3207,11.3712,11.3169,11.3712,157555.6783
2007-09-06 14:00:00,29.28,29.34,29.25,29.32,154978.83305724277,11.3673,11.3906,11.3557,11.3829,154978.8331
2007-09-06 14:30:00,29.32,29.35,29.29,29.33,116878.3360942389,11.3829,11.3945,11.3712,11.3867,116878.3361
2007-09-06 15:00:00,29.33,29.38,29.29,29.32,119455.18129946622,11.3867,11.4061,11.3712,11.3829,119455.1813
2007-09-06 15:30:00,29.31,29.34,29.26,29.26,206331.6767899871,11.379,11.3906,11.3596,11.3596,206331.6768
2007-09-07 09:30:00,29.18,30.42,28.97,29.28,513160.3165838395,11.3285,11.8099,11.247,11.3673,513160.3166
2007-09-07 10:00:00,29.28,29.29,29.1,29.13,251058.3471378612,11.3673,11.3712,11.2974,11.3091,251058.3471
2007-09-07 10:30:00,29.12,29.14,29.07,29.07,213325.97091846124,11.3052,11.313,11.2858,11.2858,213325.9709
2007-09-07 11:00:00,29.08,29.1,28.95,28.95,378428.12442481134,11.2897,11.2974,11.2392,11.2392,378428.1244
2007-09-07 11:30:00,28.96,29.04,28.94,28.99,447082.64310693904,11.2431,11.2741,11.2353,11.2547,447082.6431
2007-09-07 12:00:00,28.98,29.0,28.82,28.93,384133.9959506718,11.2509,11.2586,11.1887,11.2314,384133.996
2007-09-07 12:30:00,28.93,29.0,28.93,29.0,258788.88275354315,11.2314,11.2586,11.2314,11.2586,258788.8828
2007-09-07 13:00:00,29.0,29.02,28.88,28.89,362230.8117062397,11.2586,11.2664,11.212,11.2159,362230.8117
2007-09-07 13:30:00,28.89,28.96,28.85,28.87,391128.2900791459,11.2159,11.2431,11.2004,11.2082,391128.2901
2007-09-07 14:00:00,28.87,28.93,28.82,28.88,245168.4152401988,11.2082,11.2314,11.1887,11.212,245168.4152
2007-09-07 14:30:00,28.87,28.88,28.7,28.72,505797.9017117614,11.2082,11.212,11.1422,11.1499,505797.9017
2007-09-07 15:00:00,28.72,28.94,28.67,28.69,711209.2766427387,11.1499,11.2353,11.1305,11.1383,711209.2766
2007-09-07 15:30:00,28.68,28.71,28.59,28.62,846677.7102889747,11.1344,11.146,11.0994,11.1111,846677.7103
2007-09-10 09:30:00,28.7,29.02,28.7,28.88,304803.9757040309,11.1422,11.2664,11.1422,11.212,304803.9757
2007-09-10 10:00:00,28.88,28.99,28.79,28.84,249769.9245352476,11.212,11.2547,11.1771,11.1965,249769.9245
2007-09-10 10:30:00,28.83,28.86,28.69,28.78,258788.88275354315,11.1926,11.2043,11.1383,11.1732,258788.8828
2007-09-10 11:00:00,28.77,28.77,28.59,28.67,188109.699981594,11.1693,11.1693,11.0994,11.1305,188109.7
2007-09-10 11:30:00,28.68,28.75,28.64,28.74,172648.62875023007,11.1344,11.1616,11.1189,11.1577,172648.6288
2007-09-10 12:00:00,28.76,28.77,28.69,28.69,120927.66427388183,11.1654,11.1693,11.1383,11.1383,120927.6643
2007-09-10 12:30:00,28.7,28.71,28.62,28.66,171912.38726302228,11.1422,11.146,11.1111,11.1266,171912.3873
2007-09-10 13:00:00,28.66,28.77,28.64,28.77,177986.37953248664,11.1266,11.1693,11.1189,11.1693,177986.3795
2007-09-10 13:30:00,28.75,28.76,28.69,28.69,109884.04196576476,11.1616,11.1654,11.1383,11.1383,109884.042
2007-09-10 14:00:00,28.69,28.7,28.56,28.57,281060.1877415792,11.1383,11.1422,11.0878,11.0917,281060.1877
2007-09-10 14:30:00,28.58,28.73,28.57,28.73,264126.63353579975,11.0956,11.1538,11.0917,11.1538,264126.6335
2007-09-10 15:00:00,28.72,28.96,28.72,28.91,307012.7001656543,11.1499,11.2431,11.1499,11.2237,307012.7002
2007-09-10 15:30:00,28.91,28.99,28.84,28.87,461623.4124792932,11.2237,11.2547,11.1965,11.2082,461623.4125
2007-09-11 09:30:00,28.92,29.04,28.85,28.91,277378.9803055402,11.2276,11.2741,11.2004,11.2237,277378.9803
2007-09-11 10:00:00,28.93,29.23,28.91,29.19,277747.1010491441,11.2314,11.3479,11.2237,11.3324,277747.101
2007-09-11 10:30:00,29.19,29.26,29.15,29.24,323210.012884226,11.3324,11.3596,11.3169,11.3518,323210.0129
2007-09-11 11:00:00,29.25,29.41,29.24,29.4,512792.1958402356,11.3557,11.4178,11.3518,11.4139,512792.1958
2007-09-11 11:30:00,29.4,29.43,29.35,29.39,277194.91993373825,11.4139,11.4256,11.3945,11.41,277194.9199
2007-09-11 12:00:00,29.41,29.44,29.37,29.39,229891.40438063684,11.4178,11.4294,11.4023,11.41,229891.4044
2007-09-11 12:30:00,29.39,29.44,29.33,29.41,191790.90741763296,11.41,11.4294,11.3867,11.4178,191790.9074
2007-09-11 13:00:00,29.4,29.41,29.33,29.37,111908.70605558624,11.4139,11.4178,11.3867,11.4023,111908.7061
2007-09-11 13:30:00,29.37,29.39,29.34,29.37,129946.62249217744,11.4023,11.41,11.3906,11.4023,129946.6225
2007-09-11 14:00:00,29.37,29.43,29.36,29.42,316215.71875575185,11.4023,11.4256,11.3984,11.4217,316215.7188
2007-09-11 14:30:00,29.41,29.41,29.27,29.32,216823.1179826983,11.4178,11.4178,11.3634,11.3829,216823.118
2007-09-11 15:00:00,29.32,29.38,29.29,29.33,221056.5065341432,11.3829,11.4061,11.3712,11.3867,221056.5065
2007-09-11 15:30:00,29.32,29.39,29.27,29.39,537088.1649180931,11.3829,11.41,11.3634,11.41,537088.1649
2007-09-12 09:30:00,29.23,29.41,29.18,29.4,373458.49438615865,11.3479,11.4178,11.3285,11.4139,373458.4944
2007-09-12 10:00:00,29.4,29.68,29.37,29.67,250322.1056506534,11.4139,11.5226,11.4023,11.5187,250322.1057
2007-09-12 10:30:00,29.66,29.73,29.66,29.72,283084.8518314007,11.5149,11.542,11.5149,11.5381,283084.8518
2007-09-12 11:00:00,29.72,29.81,29.71,29.8,256027.97717651387,11.5381,11.5731,11.5343,11.5692,256027.9772
2007-09-12 11:30:00,29.79,29.81,29.6,29.63,234492.9136756856,11.5653,11.5731,11.4916,11.5032,234492.9137
2007-09-12 12:00:00,29.62,29.65,29.58,29.59,198785.2015461071,11.4993,11.511,11.4838,11.4877,198785.2015
2007-09-12 12:30:00,29.59,29.66,29.56,29.62,140806.18442849253,11.4877,11.5149,11.476,11.4993,140806.1844
2007-09-12 13:00:00,29.62,29.62,29.51,29.54,111724.64568378429,11.4993,11.4993,11.4566,11.4683,111724.6457
2007-09-12 13:30:00,29.54,29.62,29.51,29.62,116326.15497883304,11.4683,11.4993,11.4566,11.4993,116326.155
2007-09-12 14:00:00,29.62,29.78,29.6,29.75,230627.64586784464,11.4993,11.5614,11.4916,11.5498,230627.6459
2007-09-12 14:30:00,29.75,29.78,29.65,29.72,146512.055954353,11.5498,11.5614,11.511,11.5381,146512.056
2007-09-12 15:00:00,29.73,29.74,29.6,29.61,193079.33002024665,11.542,11.5459,11.4916,11.4954,193079.33
2007-09-12 15:30:00,29.61,29.64,29.6,29.62,408798.08577213326,11.4954,11.5071,11.4916,11.4993,408798.0858
2007-09-13 09:30:00,29.88,29.93,29.74,29.84,263022.271304988,11.6003,11.6197,11.5459,11.5847,263022.2713
2007-09-13 10:00:00,29.85,29.92,29.76,29.77,203938.8919565617,11.5886,11.6158,11.5537,11.5576,203938.892
2007-09-13 10:30:00,29.78,29.92,29.77,29.91,161420.94607031107,11.5614,11.6158,11.5576,11.6119,161420.9461
2007-09-13 11:00:00,29.91,29.93,29.86,29.9,104362.23081170623,11.6119,11.6197,11.5925,11.608,104362.2308
2007-09-13 11:30:00,29.9,29.91,29.82,29.87,143014.90889011594,11.608,11.6119,11.577,11.5964,143014.9089
2007-09-13 12:00:00,29.87,29.87,29.79,29.82,132339.40732560278,11.5964,11.5964,11.5653,11.577,132339.4073
2007-09-13 12:30:00,29.82,29.84,29.81,29.81,103625.98932449844,11.577,11.5847,11.5731,11.5731,103625.9893
2007-09-13 13:00:00,29.82,29.87,29.79,29.84,137861.21847966133,11.577,11.5964,11.5653,11.5847,137861.2185
2007-09-13 13:30:00,29.85,29.85,29.78,29.79,105466.59304251794,11.5886,11.5886,11.5614,11.5653,105466.593
2007-09-13 14:00:00,29.79,29.86,29.79,29.84,171544.26651941836,11.5653,11.5925,11.5653,11.5847,171544.2665
2007-09-13 14:30:00,29.83,29.89,29.83,29.89,122216.08687649548,11.5809,11.6041,11.5809,11.6041,122216.0869
2007-09-13 15:00:00,29.88,29.92,29.86,29.88,223633.3517393705,11.6003,11.6158,11.5925,11.6003,223633.3517
2007-09-13 15:30:00,29.88,29.9,29.82,29.83,502668.8753911282,11.6003,11.608,11.577,11.5809,502668.8754
2007-09-14 09:30:00,29.7,29.73,29.61,29.62,207804.15976440272,11.5304,11.542,11.4954,11.4993,207804.1598
2007-09-14 10:00:00,29.62,29.7,29.52,29.54,298545.9230627646,11.4993,11.5304,11.4605,11.4683,298545.9231
2007-09-14 10:30:00,29.54,29.58,29.49,29.53,235781.33627829928,11.4683,11.4838,11.4489,11.4644,235781.3363
2007-09-14 11:00:00,29.53,29.53,29.42,29.45,114485.55126081356,11.4644,11.4644,11.4217,11.4333,114485.5513
2007-09-14 11:30:00,29.45,29.56,29.42,29.52,82459.04656727407,11.4333,11.476,11.4217,11.4605,82459.0466
2007-09-14 12:00:00,29.53,29.6,29.51,29.59,114485.55126081356,11.4644,11.4916,11.4566,11.4877,114485.5513
2007-09-14 12:30:00,29.6,29.62,29.56,29.61,221424.6272777471,11.4916,11.4993,11.476,11.4954,221424.6273
2007-09-14 13:00:00,29.61,29.7,29.59,29.65,394809.497515185,11.4954,11.5304,11.4877,11.511,394809.4975
2007-09-14 13:30:00,29.66,29.68,29.57,29.61,238910.36259893244,11.5149,11.5226,11.4799,11.4954,238910.3626
2007-09-14 14:00:00,29.61,29.62,29.57,29.59,88717.0992085404,11.4954,11.4993,11.4799,11.4877,88717.0992
2007-09-14 14:30:00,29.59,29.64,29.54,29.59,126633.53579974233,11.4877,11.5071,11.4683,11.4877,126633.5358
2007-09-14 15:00:00,29.59,29.68,29.58,29.67,161236.8856985091,11.4877,11.5226,11.4838,11.5187,161236.8857
2007-09-14 15:30:00,29.66,29.76,29.64,29.7,236149.4570219032,11.5149,11.5537,11.5071,11.5304,236149.457
2007-09-17 09:30:00,29.53,29.66,29.5,29.64,211669.42757224367,11.4644,11.5149,11.4527,11.5071,211669.4276
2007-09-17 10:00:00,29.64,29.7,29.56,29.62,188293.7603533959,11.5071,11.5304,11.476,11.4993,188293.7604
2007-09-17 10:30:00,29.62,29.65,29.5,29.51,176882.01730167493,11.4993,11.511,11.4527,11.4566,176882.0173
2007-09-17 11:00:00,29.5,29.52,29.39,29.4,106018.7741579238,11.4527,11.4605,11.41,11.4139,106018.7742
2007-09-17 11:30:00,29.4,29.44,29.38,29.41,151113.56524940178,11.4139,11.4294,11.4061,11.4178,151113.5652
2007-09-17 12:00:00,29.41,29.47,29.4,29.46,104546.2911835082,11.4178,11.4411,11.4139,11.4372,104546.2912
2007-09-17 12:30:00,29.46,29.53,29.45,29.53,49880.36075832873,11.4372,11.4644,11.4333,11.4644,49880.3608
2007-09-17 13:00:00,29.52,29.57,29.5,29.53,76200.99392600772,11.4605,11.4799,11.4527,11.4644,76200.9939
2007-09-17 13:30:00,29.53,29.54,29.51,29.51,138781.52033867108,11.4644,11.4683,11.4566,11.4566,138781.5203
2007-09-17 14:00:00,29.51,29.59,29.47,29.57,128658.19988956377,11.4566,11.4877,11.4411,11.4799,128658.1999
2007-09-17 14:30:00,29.57,29.64,29.57,29.6,113565.24940180378,11.4799,11.5071,11.4799,11.4916,113565.2494
2007-09-17 15:00:00,29.6,29.65,29.54,29.62,214430.3331492729,11.4916,11.511,11.4683,11.4993,214430.3331
2007-09-17 15:30:00,29.62,29.62,29.5,29.5,431437.5115037732,11.4993,11.4993,11.4527,11.4527,431437.5115
2007-09-18 09:30:00,29.73,29.84,29.64,29.72,265967.23725381924,11.542,11.5847,11.5071,11.5381,265967.2373
2007-09-18 10:00:00,29.72,29.82,29.71,29.81,124240.75096631696,11.5381,11.577,11.5343,11.5731,124240.751
2007-09-18 10:30:00,29.81,29.81,29.67,29.76,216823.1179826983,11.5731,11.5731,11.5187,11.5537,216823.118
2007-09-18 11:00:00,29.76,29.79,29.71,29.73,124976.99245352476,11.5537,11.5653,11.5343,11.542,124976.9925
2007-09-18 11:30:00,29.72,29.74,29.69,29.72,91662.06515737162,11.5381,11.5459,11.5265,11.5381,91662.0652
2007-09-18 12:00:00,29.72,29.78,29.72,29.73,131050.98472298912,11.5381,11.5614,11.5381,11.542,131050.9847
2007-09-18 12:30:00,29.73,29.8,29.72,29.79,131603.16583839498,11.542,11.5692,11.5381,11.5653,131603.1658
2007-09-18 13:00:00,29.78,29.78,29.62,29.63,132339.40732560278,11.5614,11.5614,11.4993,11.5032,132339.4073
2007-09-18 13:30:00,29.63,29.71,29.62,29.71,132155.34695380085,11.5032,11.5343,11.4993,11.5343,132155.347
2007-09-18 14:00:00,29.71,29.98,29.64,29.96,463648.0765691146,11.5343,11.6391,11.5071,11.6313,463648.0766
2007-09-18 14:30:00,29.95,30.11,29.95,30.05,385054.2978096816,11.6274,11.6896,11.6274,11.6663,385054.2978
2007-09-18 15:00:00,30.04,30.15,30.0,30.11,268912.2032026505,11.6624,11.7051,11.6468,11.6896,268912.2032
2007-09-18 15:30:00,30.1,30.15,30.0,30.06,741579.2379900607,11.6857,11.7051,11.6468,11.6701,741579.238
2007-09-19 09:30:00,30.34,30.51,30.2,30.34,380084.6677710289,11.7788,11.8448,11.7245,11.7788,380084.6678
2007-09-19 10:00:00,30.34,30.51,30.33,30.5,311062.02834529727,11.7788,11.8448,11.775,11.841,311062.0283
2007-09-19 10:30:00,30.5,30.62,30.48,30.61,277747.1010491441,11.841,11.8876,11.8332,11.8837,277747.101
2007-09-19 11:00:00,30.61,30.72,30.59,30.68,326523.0995766612,11.8837,11.9264,11.8759,11.9108,326523.0996
2007-09-19 11:30:00,30.68,30.73,30.66,30.73,310141.7264862875,11.9108,11.9303,11.9031,11.9303,310141.7265
2007-09-19 12:00:00,30.73,30.76,30.68,30.75,161420.94607031107,11.9303,11.9419,11.9108,11.938,161420.9461
2007-09-19 12:30:00,30.73,30.77,30.71,30.76,145223.63335173935,11.9303,11.9458,11.9225,11.9419,145223.6334
2007-09-19 13:00:00,30.76,30.82,30.67,30.76,309405.48499907966,11.9419,11.9652,11.907,11.9419,309405.485
2007-09-19 13:30:00,30.75,30.75,30.61,30.62,264678.81465120555,11.938,11.938,11.8837,11.8876,264678.8147
2007-09-19 14:00:00,30.62,30.63,30.56,30.58,496963.0038652678,11.8876,11.8914,11.8643,11.872,496963.0039
2007-09-19 14:30:00,30.58,30.61,30.57,30.61,350450.9479109148,11.872,11.8837,11.8681,11.8837,350450.9479
2007-09-19 15:00:00,30.61,30.67,30.57,30.64,225658.01582919195,11.8837,11.907,11.8681,11.8953,225658.0158
2007-09-19 15:30:00,30.64,30.69,30.59,30.67,302227.1304988036,11.8953,11.9147,11.8759,11.907,302227.1305
2007-09-20 09:30:00,30.59,30.74,30.58,30.63,305540.2171912387,11.8759,11.9341,11.872,11.8914,305540.2172
2007-09-20 10:00:00,30.63,30.67,30.54,30.56,251058.3471378612,11.8914,11.907,11.8565,11.8643,251058.3471
2007-09-20 10:30:00,30.55,30.58,30.48,30.54,138413.39959506717,11.8604,11.872,11.8332,11.8565,138413.3996
2007-09-20 11:00:00,30.54,30.66,30.48,30.65,139517.76182587887,11.8565,11.9031,11.8332,11.8992,139517.7618
2007-09-20 11:30:00,30.65,30.66,30.59,30.6,115589.91349162524,11.8992,11.9031,11.8759,11.8798,115589.9135
2007-09-20 12:00:00,30.6,30.65,30.55,30.55,180011.04362230812,11.8798,11.8992,11.8604,11.8604,180011.0436
2007-09-20 12:30:00,30.55,30.56,30.5,30.54,145223.63335173935,11.8604,11.8643,11.841,11.8565,145223.6334
2007-09-20 13:00:00,30.54,30.6,30.52,30.56,272225.2898950856,11.8565,11.8798,11.8487,11.8643,272225.2899
2007-09-20 13:30:00,30.56,30.6,30.55,30.59,257132.3394073256,11.8643,11.8798,11.8604,11.8759,257132.3394
2007-09-20 14:00:00,30.59,30.6,30.54,30.54,122952.32836370327,11.8759,11.8798,11.8565,11.8565,122952.3284
2007-09-20 14:30:00,30.54,30.57,30.53,30.53,176697.95692987298,11.8565,11.8681,11.8526,11.8526,176697.9569
2007-09-20 15:00:00,30.53,30.53,30.44,30.49,163445.61016013252,11.8526,11.8526,11.8177,11.8371,163445.6102
2007-09-20 15:30:00,30.5,30.52,30.4,30.4,524019.87852015457,11.841,11.8487,11.8021,11.8021,524019.8785
2007-09-21 09:30:00,30.78,30.9,30.6,30.63,2398858.825694828,11.9497,11.9963,11.8798,11.8914,2398858.8257
2007-09-21 10:00:00,30.64,30.8,30.61,30.7,220688.3857905393,11.8953,11.9574,11.8837,11.9186,220688.3858
2007-09-21 10:30:00,30.7,30.82,30.7,30.79,109147.80047855696,11.9186,11.9652,11.9186,11.9535,109147.8005
2007-09-21 11:00:00,30.81,30.86,30.75,30.77,390023.9278483343,11.9613,11.9807,11.938,11.9458,390023.9278
2007-09-21 11:30:00,30.77,30.79,30.73,30.77,95159.21222160869,11.9458,11.9535,11.9303,11.9458,95159.2122
2007-09-21 12:00:00,30.78,30.78,30.73,30.77,100128.84226026136,11.9497,11.9497,11.9303,11.9458,100128.8423
2007-09-21 12:30:00,30.77,30.79,30.76,30.79,111172.46456837842,11.9458,11.9535,11.9419,11.9535,111172.4646
2007-09-21 13:00:00,30.79,30.82,30.78,30.79,122952.32836370327,11.9535,11.9652,11.9497,11.9535,122952.3284
2007-09-21 13:30:00,30.79,30.81,30.44,30.79,159948.46309589545,11.9535,11.9613,11.8177,11.9535,159948.4631
2007-09-21 14:00:00,30.79,30.81,30.77,30.8,138229.3392232652,11.9535,11.9613,11.9458,11.9574,138229.3392
2007-09-21 14:30:00,30.81,30.86,30.79,30.85,157187.55751886618,11.9613,11.9807,11.9535,11.9768,157187.5575
2007-09-21 15:00:00,30.84,30.88,30.82,30.87,202834.52972575004,11.973,11.9885,11.9652,11.9846,202834.5297
2007-09-21 15:30:00,30.87,30.9,30.78,30.81,555494.2020982882,11.9846,11.9963,11.9497,11.9613,555494.2021
2007-09-24 09:30:00,30.7,30.75,30.46,30.5,515737.1617890668,11.9186,11.938,11.8254,11.841,515737.1618
2007-09-24 10:00:00,30.5,30.66,30.44,30.66,251242.4075096632,11.841,11.9031,11.8177,11.9031,251242.4075
2007-09-24 10:30:00,30.65,30.69,30.61,30.67,225842.0762009939,11.8992,11.9147,11.8837,11.907,225842.0762
2007-09-24 11:00:00,30.67,30.75,30.64,30.72,210749.12571323392,11.907,11.938,11.8953,11.9264,210749.1257
2007-09-24 11:30:00,30.72,30.72,30.66,30.66,201914.2278667403,11.9264,11.9264,11.9031,11.9031,201914.2279
2007-09-24 12:00:00,30.67,30.68,30.58,30.67,160868.7649549052,11.907,11.9108,11.872,11.907,160868.765
2007-09-24 12:30:00,30.66,30.71,30.64,30.65,192343.08853303883,11.9031,11.9225,11.8953,11.8992,192343.0885
2007-09-24 13:00:00,30.65,30.66,30.59,30.61,201362.0467513344,11.8992,11.9031,11.8759,11.8837,201362.0468
2007-09-24 13:30:00,30.61,30.61,30.54,30.56,196024.29596907785,11.8837,11.8837,11.8565,11.8643,196024.296
2007-09-24 14:00:00,30.54,30.58,30.52,30.53,162893.42904472665,11.8565,11.872,11.8487,11.8526,162893.429
2007-09-24 14:30:00,30.53,30.64,30.52,30.64,146512.055954353,11.8526,11.8953,11.8487,11.8953,146512.056
2007-09-24 15:00:00,30.64,30.66,30.59,30.65,217927.48021351,11.8953,11.9031,11.8759,11.8992,217927.4802
2007-09-24 15:30:00,30.65,30.65,30.57,30.59,365359.8380268728,11.8992,11.8992,11.8681,11.8759,365359.838
2007-09-25 09:30:00,30.45,30.72,30.42,30.72,275906.4973311246,11.8216,11.9264,11.8099,11.9264,275906.4973
2007-09-25 10:00:00,30.71,30.83,30.69,30.78,293944.4137677158,11.9225,11.9691,11.9147,11.9497,293944.4138
2007-09-25 10:30:00,30.77,30.89,30.77,30.81,323025.95251242403,11.9458,11.9924,11.9458,11.9613,323025.9525
2007-09-25 11:00:00,30.81,30.82,30.73,30.73,151665.74636480765,11.9613,11.9652,11.9303,11.9303,151665.7464
2007-09-25 11:30:00,30.74,30.76,30.72,30.76,168783.3609423891,11.9341,11.9419,11.9264,11.9419,168783.3609
2007-09-25 12:00:00,30.76,30.76,30.69,30.7,161052.82532670716,11.9419,11.9419,11.9147,11.9186,161052.8253
2007-09-25 12:30:00,30.7,30.71,30.64,30.69,151849.8067366096,11.9186,11.9225,11.8953,11.9147,151849.8067
2007-09-25 13:00:00,30.68,30.71,30.61,30.62,140069.94294128474,11.9108,11.9225,11.8837,11.8876,140069.9429
2007-09-25 13:30:00,30.63,30.64,30.59,30.63,168231.17982698325,11.8914,11.8953,11.8759,11.8914,168231.1798
2007-09-25 14:00:00,30.63,30.69,30.59,30.66,188845.94146880176,11.8914,11.9147,11.8759,11.9031,188845.9415
2007-09-25 14:30:00,30.66,30.72,30.61,30.72,255291.73568930608,11.9031,11.9264,11.8837,11.9264,255291.7357
2007-09-25 15:00:00,30.71,30.79,30.69,30.79,355052.45720596355,11.9225,11.9535,11.9147,11.9535,355052.4572
2007-09-25 15:30:00,30.79,30.88,30.69,30.84,1038836.7384502116,11.9535,11.9885,11.9147,11.973,1038836.7385
2007-09-26 09:30:00,30.84,30.9,30.63,30.76,453892.8768636112,11.973,11.9963,11.8914,11.9419,453892.8769
2007-09-26 10:00:00,30.76,30.78,30.64,30.65,269096.26357445243,11.9419,11.9497,11.8953,11.8992,269096.2636
2007-09-26 10:30:00,30.64,30.65,30.42,30.48,334069.57482054114,11.8953,11.8992,11.8099,11.8332,334069.5748
2007-09-26 11:00:00,30.48,30.54,30.45,30.51,281980.489600589,11.8332,11.8565,11.8216,11.8448,281980.4896
2007-09-26 11:30:00,30.51,30.51,30.2,30.22,515553.1014172648,11.8448,11.8448,11.7245,11.7323,515553.1014
2007-09-26 12:00:00,30.22,30.29,30.03,30.26,632247.3771397017,11.7323,11.7594,11.6585,11.7478,632247.3771
2007-09-26 12:30:00,30.26,30.33,30.22,30.29,382661.5129762562,11.7478,11.775,11.7323,11.7594,382661.513
2007-09-26 13:00:00,30.29,30.44,30.28,30.43,550524.5720596355,11.7594,11.8177,11.7556,11.8138,550524.5721
2007-09-26 13:30:00,30.42,30.44,30.32,30.32,254371.4338302964,11.8099,11.8177,11.7711,11.7711,254371.4338
2007-09-26 14:00:00,30.32,30.33,30.1,30.11,421130.130682864,11.7711,11.775,11.6857,11.6896,421130.1307
2007-09-26 14:30:00,30.11,30.16,30.11,30.15,541321.553469538,11.6896,11.709,11.6896,11.7051,541321.5535
2007-09-26 15:00:00,30.15,30.42,30.15,30.4,469169.8877231732,11.7051,11.8099,11.7051,11.8021,469169.8877
2007-09-26 15:30:00,30.39,30.4,30.23,30.29,738450.2116694276,11.7983,11.8021,11.7361,11.7594,738450.2117
2007-09-27 09:30:00,30.33,30.37,30.15,30.21,431805.6322473771,11.775,11.7905,11.7051,11.7284,431805.6322
2007-09-27 10:00:00,30.21,30.44,30.19,30.41,245352.4756120008,11.7284,11.8177,11.7206,11.806,245352.4756
2007-09-27 10:30:00,30.4,30.57,30.35,30.57,206147.61641818515,11.8021,11.8681,11.7827,11.8681,206147.6164
2007-09-27 11:00:00,30.57,30.68,30.52,30.52,260077.3053561568,11.8681,11.9108,11.8487,11.8487,260077.3054
2007-09-27 11:30:00,30.51,30.58,30.47,30.5,159948.46309589545,11.8448,11.872,11.8293,11.841,159948.4631
2007-09-27 12:00:00,30.51,30.51,30.4,30.47,163997.79127553836,11.8448,11.8448,11.8021,11.8293,163997.7913
2007-09-27 12:30:00,30.47,30.5,30.44,30.45,158107.85937787592,11.8293,11.841,11.8177,11.8216,158107.8594
2007-09-27 13:00:00,30.45,30.51,30.45,30.48,129578.50174857352,11.8216,11.8448,11.8216,11.8332,129578.5017
2007-09-27 13:30:00,30.48,30.51,30.43,30.5,124792.9320817228,11.8332,11.8448,11.8138,11.841,124792.9321
2007-09-27 14:00:00,30.5,30.53,30.47,30.5,116510.215350635,11.841,11.8526,11.8293,11.841,116510.2154
2007-09-27 14:30:00,30.5,30.51,30.43,30.51,122952.32836370327,11.841,11.8448,11.8138,11.8448,122952.3284
2007-09-27 15:00:00,30.51,30.53,30.48,30.53,179642.9228787042,11.8448,11.8526,11.8332,11.8526,179642.9229
2007-09-27 15:30:00,30.52,30.55,30.5,30.54,322841.89214062213,11.8487,11.8604,11.841,11.8565,322841.8921
2007-09-28 09:30:00,30.44,30.57,30.44,30.48,366648.26062948647,11.8177,11.8681,11.8177,11.8332,366648.2606
2007-09-28 10:00:00,30.5,30.56,30.47,30.54,162525.30830112277,11.841,11.8643,11.8293,11.8565,162525.3083
2007-09-28 10:30:00,30.54,30.6,30.49,30.59,157003.49714706422,11.8565,11.8798,11.8371,11.8759,157003.4971
2007-09-28 11:00:00,30.58,30.59,30.5,30.53,165286.21387815202,11.872,11.8759,11.841,11.8526,165286.2139
2007-09-28 11:30:00,30.53,30.58,30.53,30.57,152770.10859561936,11.8526,11.872,11.8526,11.8681,152770.1086
2007-09-28 12:00:00,30.57,30.65,30.56,30.63,219031.8424443217,11.8681,11.8992,11.8643,11.8914,219031.8424
2007-09-28 12:30:00,30.63,30.63,30.57,30.59,120191.42278667404,11.8914,11.8914,11.8681,11.8759,120191.4228
2007-09-28 13:00:00,30.59,30.63,30.59,30.62,129026.32063316768,11.8759,11.8914,11.8759,11.8876,129026.3206
2007-09-28 13:30:00,30.63,30.63,30.57,30.58,147432.3578133628,11.8914,11.8914,11.8681,11.872,147432.3578
2007-09-28 14:00:00,30.58,30.63,30.58,30.59,189214.06221240567,11.872,11.8914,11.872,11.8759,189214.0622
2007-09-28 14:30:00,30.59,30.6,30.57,30.57,198233.0204307013,11.8759,11.8798,11.8681,11.8681,198233.0204
2007-09-28 15:00:00,30.57,30.63,30.57,30.63,302779.31161420944,11.8681,11.8914,11.8681,11.8914,302779.3116
2007-09-28 15:30:00,30.63,30.65,30.57,30.59,359285.8457574084,11.8914,11.8992,11.8681,11.8759,359285.8458
2007-10-01 09:30:00,30.72,30.95,30.51,30.81,637953.2486655622,11.9264,12.0157,11.8448,11.9613,637953.2487
2007-10-01 10:00:00,30.79,30.91,30.73,30.86,296889.37971654703,11.9535,12.0001,11.9303,11.9807,296889.3797
2007-10-01 10:30:00,30.86,30.94,30.84,30.94,285293.5762930241,11.9807,12.0118,11.973,12.0118,285293.5763
2007-10-01 11:00:00,30.94,30.96,30.9,30.91,236333.51739370511,12.0118,12.0195,11.9963,12.0001,236333.5174
2007-10-01 11:30:00,30.91,30.97,30.9,30.92,244248.113381189,12.0001,12.0234,11.9963,12.004,244248.1134
2007-10-01 12:00:00,30.92,30.96,30.91,30.94,160684.70458310324,12.004,12.0195,12.0001,12.0118,160684.7046
2007-10-01 12:30:00,30.95,30.95,30.9,30.9,104178.17043990428,12.0157,12.0157,11.9963,11.9963,104178.1704
2007-10-01 13:00:00,30.91,30.91,30.82,30.89,159764.4027240935,12.0001,12.0001,11.9652,11.9924,159764.4027
2007-10-01 13:30:00,30.89,30.93,30.85,30.88,143198.9692619179,11.9924,12.0079,11.9768,11.9885,143198.9693
2007-10-01 14:00:00,30.87,30.92,30.77,30.8,188661.8810969998,11.9846,12.004,11.9458,11.9574,188661.8811
2007-10-01 14:30:00,30.81,30.85,30.78,30.8,164734.03276274618,11.9613,11.9768,11.9497,11.9574,164734.0328
2007-10-01 15:00:00,30.81,30.86,30.78,30.78,258788.88275354315,11.9613,11.9807,11.9497,11.9497,258788.8828
2007-10-01 15:30:00,30.78,30.8,30.73,30.77,548315.8475980121,11.9497,11.9574,11.9303,11.9458,548315.8476
2007-10-02 09:30:00,30.76,30.92,30.28,30.71,353764.03460334986,11.9419,12.004,11.7556,11.9225,353764.0346
2007-10-02 10:00:00,30.71,30.75,30.52,30.59,303699.6134732192,11.9225,11.938,11.8487,11.8759,303699.6135
2007-10-02 10:30:00,30.59,30.75,30.56,30.75,233020.43070127,11.8759,11.938,11.8643,11.938,233020.4307
2007-10-02 11:00:00,30.75,30.94,30.75,30.94,303515.55310141726,11.938,12.0118,11.938,12.0118,303515.5531
2007-10-02 11:30:00,30.93,30.94,30.82,30.88,150377.323762194,12.0079,12.0118,11.9652,11.9885,150377.3238
2007-10-02 12:00:00,30.87,30.88,30.77,30.79,237990.0607399227,11.9846,11.9885,11.9458,11.9535,237990.0607
2007-10-02 12:30:00,30.78,30.79,30.76,30.77,96999.8159396282,11.9497,11.9535,11.9419,11.9458,96999.8159
2007-10-02 13:00:00,30.77,30.78,30.7,30.7,131235.04509479107,11.9458,11.9497,11.9186,11.9186,131235.0451
2007-10-02 13:30:00,30.7,30.72,30.66,30.71,111356.52494018036,11.9186,11.9264,11.9031,11.9225,111356.5249
2007-10-02 14:00:00,30.71,30.77,30.66,30.76,186453.1566353764,11.9225,11.9458,11.9031,11.9419,186453.1566
2007-10-02 14:30:00,30.77,30.77,30.64,30.64,182035.7077121296,11.9458,11.9458,11.8953,11.8953,182035.7077
2007-10-02 15:00:00,30.64,30.66,30.61,30.61,201177.9863795325,11.8953,11.9031,11.8837,11.8837,201177.9864
2007-10-02 15:30:00,30.61,30.76,30.61,30.69,508006.6261733848,11.8837,11.9419,11.8837,11.9147,508006.6262
2007-10-03 09:30:00,30.5,30.6,30.37,30.54,283084.8518314007,11.841,11.8798,11.7905,11.8565,283084.8518
2007-10-03 10:00:00,30.53,30.61,30.44,30.45,323394.07325602794,11.8526,11.8837,11.8177,11.8216,323394.0733
2007-10-03 10:30:00,30.45,30.45,30.27,30.34,279403.64439536165,11.8216,11.8216,11.7517,11.7788,279403.6444
2007-10-03 11:00:00,30.34,30.35,30.23,30.33,284741.39517761825,11.7788,11.7827,11.7361,11.775,284741.3952
2007-10-03 11:30:00,30.33,30.44,30.33,30.41,188661.8810969998,11.775,11.8177,11.775,11.806,188661.8811
2007-10-03 12:00:00,30.41,30.47,30.41,30.46,86324.31437511503,11.806,11.8293,11.806,11.8254,86324.3144
2007-10-03 12:30:00,30.45,30.51,30.43,30.51,105282.53267071598,11.8216,11.8448,11.8138,11.8448,105282.5327
2007-10-03 13:00:00,30.51,30.52,30.42,30.42,117798.63795324866,11.8448,11.8487,11.8099,11.8099,117798.638
2007-10-03 13:30:00,30.42,30.43,30.35,30.36,201362.0467513344,11.8099,11.8138,11.7827,11.7866,201362.0468
2007-10-03 14:00:00,30.36,30.46,30.35,30.42,181851.6473403276,11.7866,11.8254,11.7827,11.8099,181851.6473
2007-10-03 14:30:00,30.41,30.46,30.37,30.46,199153.322289711,11.806,11.8254,11.7905,11.8254,199153.3223
2007-10-03 15:00:00,30.45,30.54,30.42,30.42,225658.01582919195,11.8216,11.8565,11.8099,11.8099,225658.0158
2007-10-03 15:30:00,30.42,30.47,30.37,30.44,321921.5902816124,11.8099,11.8293,11.7905,11.8177,321921.5903
2007-10-04 09:30:00,30.52,30.61,30.42,30.44,276090.55770292657,11.8487,11.8837,11.8099,11.8177,276090.5577
2007-10-04 10:00:00,30.44,30.57,30.42,30.5,126633.53579974233,11.8177,11.8681,11.8099,11.841,126633.5358
2007-10-04 10:30:00,30.51,30.66,30.51,30.65,166022.45536535984,11.8448,11.9031,11.8448,11.8992,166022.4554
2007-10-04 11:00:00,30.64,30.73,30.63,30.71,125897.2943125345,11.8953,11.9303,11.8914,11.9225,125897.2943
2007-10-04 11:30:00,30.7,30.75,30.7,30.72,85772.13325970918,11.9186,11.938,11.9186,11.9264,85772.1333
2007-10-04 12:00:00,30.72,30.73,30.67,30.67,74176.32983618627,11.9264,11.9303,11.907,11.907,74176.3298
2007-10-04 12:30:00,30.67,30.68,30.6,30.62,87980.85772133259,11.907,11.9108,11.8798,11.8876,87980.8577
2007-10-04 13:00:00,30.61,30.61,30.55,30.58,71415.424259157,11.8837,11.8837,11.8604,11.872,71415.4243
2007-10-04 13:30:00,30.58,30.69,30.57,30.64,105098.47229891404,11.872,11.9147,11.8681,11.8953,105098.4723
2007-10-04 14:00:00,30.65,30.65,30.58,30.58,123504.50947910914,11.8992,11.8992,11.872,11.872,123504.5095
2007-10-04 14:30:00,30.58,30.6,30.52,30.52,221056.5065341432,11.872,11.8798,11.8487,11.8487,221056.5065
2007-10-04 15:00:00,30.52,30.54,30.51,30.51,157371.61789066813,11.8487,11.8565,11.8448,11.8448,157371.6179
2007-10-04 15:30:00,30.51,30.63,30.5,30.6,463648.0765691146,11.8448,11.8914,11.841,11.8798,463648.0766
2007-10-05 09:30:00,30.7,30.7,30.49,30.58,203018.590097552,11.9186,11.9186,11.8371,11.872,203018.5901
2007-10-05 10:00:00,30.57,30.59,30.48,30.53,189398.1225842076,11.8681,11.8759,11.8332,11.8526,189398.1226
2007-10-05 10:30:00,30.53,30.56,30.52,30.53,177802.31916068468,11.8526,11.8643,11.8487,11.8526,177802.3192
2007-10-05 11:00:00,30.53,30.61,30.48,30.54,355788.6986931713,11.8526,11.8837,11.8332,11.8565,355788.6987
2007-10-05 11:30:00,30.54,30.58,30.51,30.55,185532.85477636664,11.8565,11.872,11.8448,11.8604,185532.8548
2007-10-05 12:00:00,30.55,30.57,30.53,30.54,140069.94294128474,11.8604,11.8681,11.8526,11.8565,140069.9429
2007-10-05 12:30:00,30.54,30.56,30.52,30.52,205043.25418737344,11.8565,11.8643,11.8487,11.8487,205043.2542
2007-10-05 13:00:00,30.52,30.6,30.5,30.6,139885.88256948278,11.8487,11.8798,11.841,11.8798,139885.8826
2007-10-05 13:30:00,30.61,30.61,30.53,30.57,173200.8098656359,11.8837,11.8837,11.8526,11.8681,173200.8099
2007-10-05 14:00:00,30.57,30.62,30.56,30.58,148168.59930057058,11.8681,11.8876,11.8643,11.872,148168.5993
2007-10-05 14:30:00,30.58,30.59,30.55,30.58,176513.89655807105,11.872,11.8759,11.8604,11.872,176513.8966
2007-10-05 15:00:00,30.58,30.6,30.57,30.58,117430.51720964476,11.872,11.8798,11.8681,11.872,117430.5172
2007-10-05 15:30:00,30.58,30.59,30.53,30.57,504509.4791091478,11.872,11.8759,11.8526,11.8681,504509.4791
2007-10-08 09:30:00,30.48,30.56,30.26,30.37,501380.4527885146,11.8332,11.8643,11.7478,11.7905,501380.4528
2007-10-08 10:00:00,30.37,30.4,30.18,30.19,234861.0344192896,11.7905,11.8021,11.7167,11.7206,234861.0344
2007-10-08 10:30:00,30.18,30.35,30.18,30.31,167863.05908337934,11.7167,11.7827,11.7167,11.7672,167863.0591
2007-10-08 11:00:00,30.31,30.32,30.21,30.27,213325.97091846124,11.7672,11.7711,11.7284,11.7517,213325.9709
2007-10-08 11:30:00,30.27,30.27,30.15,30.22,223817.41211117245,11.7517,11.7517,11.7051,11.7323,223817.4121
2007-10-08 12:00:00,30.22,30.31,30.21,30.22,209644.76348242225,11.7323,11.7672,11.7284,11.7323,209644.7635
2007-10-08 12:30:00,30.23,30.25,30.2,30.23,236885.69850911092,11.7361,11.7439,11.7245,11.7361,236885.6985
2007-10-08 13:00:00,30.23,30.23,30.2,30.22,174857.35321185348,11.7361,11.7361,11.7245,11.7323,174857.3532
2007-10-08 13:30:00,30.22,30.27,30.2,30.21,186085.03589177248,11.7323,11.7517,11.7245,11.7284,186085.0359
2007-10-08 14:00:00,30.21,30.34,30.2,30.31,286213.87815203384,11.7284,11.7788,11.7245,11.7672,286213.8782
2007-10-08 14:30:00,30.3,30.33,30.28,30.31,165654.33462175593,11.7633,11.775,11.7556,11.7672,165654.3346
2007-10-08 15:00:00,30.31,30.33,30.26,30.33,161789.06681391495,11.7672,11.775,11.7478,11.775,161789.0668
2007-10-08 15:30:00,30.33,30.34,30.3,30.31,291735.6893060924,11.775,11.7788,11.7633,11.7672,291735.6893
2007-10-09 09:30:00,30.34,30.39,29.85,29.96,572795.8770476716,11.7788,11.7983,11.5886,11.6313,572795.877
2007-10-09 10:00:00,29.96,30.06,29.94,30.02,473771.397018222,11.6313,11.6701,11.6236,11.6546,473771.397
2007-10-09 10:30:00,30.02,30.05,29.97,30.01,426283.8210933186,11.6546,11.6663,11.6352,11.6507,426283.8211
2007-10-09 11:00:00,30.01,30.07,30.0,30.01,209644.76348242225,11.6507,11.674,11.6468,11.6507,209644.7635
2007-10-09 11:30:00,30.01,30.03,29.97,30.0,262470.09018958214,11.6507,11.6585,11.6352,11.6468,262470.0902
2007-10-09 12:00:00,30.0,30.14,29.99,30.13,332781.15221792745,11.6468,11.7012,11.643,11.6973,332781.1522
2007-10-09 12:30:00,30.13,30.16,30.1,30.15,247377.1397018222,11.6973,11.709,11.6857,11.7051,247377.1397
2007-10-09 13:00:00,30.15,30.2,30.13,30.14,242039.3889195656,11.7051,11.7245,11.6973,11.7012,242039.3889
2007-10-09 13:30:00,30.13,30.17,30.11,30.15,184428.4925455549,11.6973,11.7128,11.6896,11.7051,184428.4925
2007-10-09 14:00:00,30.15,30.19,30.08,30.13,181851.6473403276,11.7051,11.7206,11.6779,11.6973,181851.6473
2007-10-09 14:30:00,30.13,30.15,30.1,30.1,207067.9182771949,11.6973,11.7051,11.6857,11.6857,207067.9183
2007-10-09 15:00:00,30.1,30.14,30.08,30.1,257316.3997791276,11.6857,11.7012,11.6779,11.6857,257316.3998
2007-10-09 15:30:00,30.1,30.22,30.09,30.21,639977.9127553838,11.6857,11.7323,11.6818,11.7284,639977.9128
2007-10-10 09:30:00,30.19,30.23,30.1,30.17,238174.12111172464,11.7206,11.7361,11.6857,11.7128,238174.1211
2007-10-10 10:00:00,30.17,30.2,30.06,30.08,276274.61807472847,11.7128,11.7245,11.6701,11.6779,276274.6181
2007-10-10 10:30:00,30.08,30.24,30.07,30.22,155715.07454445056,11.6779,11.74,11.674,11.7323,155715.0745
2007-10-10 11:00:00,30.22,30.25,30.18,30.22,154426.65194183693,11.7323,11.7439,11.7167,11.7323,154426.6519
2007-10-10 11:30:00,30.22,30.24,30.16,30.23,161236.8856985091,11.7323,11.74,11.709,11.7361,161236.8857
2007-10-10 12:00:00,30.23,30.29,30.23,30.27,231363.8873550525,11.7361,11.7594,11.7361,11.7517,231363.8874
2007-10-10 12:30:00,30.27,30.29,30.19,30.23,142278.66740290815,11.7517,11.7594,11.7206,11.7361,142278.6674
2007-10-10 13:00:00,30.23,30.25,30.16,30.17,199337.38266151297,11.7361,11.7439,11.709,11.7128,199337.3827
2007-10-10 13:30:00,30.16,30.27,30.16,30.26,113749.30977360574,11.709,11.7517,11.709,11.7478,113749.3098
2007-10-10 14:00:00,30.26,30.26,30.19,30.21,140806.18442849253,11.7478,11.7478,11.7206,11.7284,140806.1844
2007-10-10 14:30:00,30.21,30.24,30.17,30.24,179826.98325050616,11.7284,11.74,11.7128,11.74,179826.9833
2007-10-10 15:00:00,30.23,30.36,30.22,30.29,163629.67053193448,11.7361,11.7866,11.7323,11.7594,163629.6705
2007-10-10 15:30:00,30.29,30.29,30.19,30.19,418185.1647340328,11.7594,11.7594,11.7206,11.7206,418185.1647
2007-10-11 09:30:00,30.37,30.52,30.32,30.51,340695.74820541136,11.7905,11.8487,11.7711,11.8448,340695.7482
2007-10-11 10:00:00,30.51,30.57,30.48,30.53,321921.5902816124,11.8448,11.8681,11.8332,11.8526,321921.5903
2007-10-11 10:30:00,30.53,30.59,30.47,30.59,207251.97864899685,11.8526,11.8759,11.8293,11.8759,207251.9786
2007-10-11 11:00:00,30.58,30.63,30.56,30.59,232284.1892140622,11.872,11.8914,11.8643,11.8759,232284.1892
2007-10-11 11:30:00,30.59,30.63,30.54,30.6,138045.27885146328,11.8759,11.8914,11.8565,11.8798,138045.2789
2007-10-11 12:00:00,30.59,30.63,30.58,30.63,326339.0392048592,11.8759,11.8914,11.872,11.8914,326339.0392
2007-10-11 12:30:00,30.63,30.77,30.63,30.72,288606.6629854592,11.8914,11.9458,11.8914,11.9264,288606.663
2007-10-11 13:00:00,30.72,30.76,30.67,30.73,135836.55438983985,11.9264,11.9419,11.907,11.9303,135836.5544
2007-10-11 13:30:00,30.73,30.76,30.68,30.76,130682.86397938523,11.9303,11.9419,11.9108,11.9419,130682.864
2007-10-11 14:00:00,30.76,30.76,30.52,30.53,371801.9510399411,11.9419,11.9419,11.8487,11.8526,371801.951
2007-10-11 14:30:00,30.53,30.7,30.5,30.64,320449.1073071968,11.8526,11.9186,11.841,11.8953,320449.1073
2007-10-11 15:00:00,30.64,30.7,30.49,30.52,408245.9046567274,11.8953,11.9186,11.8371,11.8487,408245.9047
2007-10-11 15:30:00,30.52,30.6,30.5,30.57,579237.9900607399,11.8487,11.8798,11.841,11.8681,579237.9901
2007-10-12 09:30:00,30.76,30.91,30.7,30.81,451316.0316583839,11.9419,12.0001,11.9186,11.9613,451316.0317
2007-10-12 10:00:00,30.81,30.96,30.78,30.91,405116.8783360942,11.9613,12.0195,11.9497,12.0001,405116.8783
2007-10-12 10:30:00,30.91,30.92,30.65,30.91,257132.3394073256,12.0001,12.004,11.8992,12.0001,257132.3394
2007-10-12 11:00:00,30.91,30.96,30.8,30.95,522363.335173937,12.0001,12.0195,11.9574,12.0157,522363.3352
2007-10-12 11:30:00,30.95,31.1,30.95,31.1,499539.8490704951,12.0157,12.0739,12.0157,12.0739,499539.8491
2007-10-12 12:00:00,31.1,31.22,31.07,31.22,247929.32081722803,12.0739,12.1205,12.0623,12.1205,247929.3208
2007-10-12 12:30:00,31.22,31.3,31.17,31.28,402724.0935026688,12.1205,12.1515,12.1011,12.1438,402724.0935
2007-10-12 13:00:00,31.29,31.29,31.19,31.23,211117.24645683783,12.1477,12.1477,12.1088,12.1244,211117.2465
2007-10-12 13:30:00,31.23,31.3,31.22,31.28,292840.05153690407,12.1244,12.1515,12.1205,12.1438,292840.0515
2007-10-12 14:00:00,31.29,31.32,31.16,31.19,328179.6429228787,12.1477,12.1593,12.0972,12.1088,328179.6429
2007-10-12 14:30:00,31.19,31.27,31.19,31.26,204122.9523283637,12.1088,12.1399,12.1088,12.136,204122.9523
2007-10-12 15:00:00,31.26,31.28,31.07,31.08,307748.9416528621,12.136,12.1438,12.0623,12.0661,307748.9417
2007-10-12 15:30:00,31.08,31.16,31.07,31.16,521074.91257132334,12.0661,12.0972,12.0623,12.0972,521074.9126
2007-10-15 09:30:00,31.14,31.19,30.96,30.96,424811.338118903,12.0894,12.1088,12.0195,12.0195,424811.3381
2007-10-15 10:00:00,30.96,31.0,30.85,30.85,276274.61807472847,12.0195,12.0351,11.9768,11.9768,276274.6181
2007-10-15 10:30:00,30.85,30.96,30.7,30.71,326154.9788330572,11.9768,12.0195,11.9186,11.9225,326154.9788
2007-10-15 11:00:00,30.7,30.71,30.44,30.55,394441.37677158107,11.9186,11.9225,11.8177,11.8604,394441.3768
2007-10-15 11:30:00,30.56,30.59,30.48,30.5,192895.2696484447,11.8643,11.8759,11.8332,11.841,192895.2696
2007-10-15 12:00:00,30.5,30.5,30.38,30.45,295785.0174857353,11.841,11.841,11.7944,11.8216,295785.0175
2007-10-15 12:30:00,30.45,30.71,30.43,30.61,312718.5716915148,11.8216,11.9225,11.8138,11.8837,312718.5717
2007-10-15 13:00:00,30.61,30.62,30.51,30.51,182771.94919933737,11.8837,11.8876,11.8448,11.8448,182771.9492
2007-10-15 13:30:00,30.51,30.51,30.41,30.47,253635.1923430885,11.8448,11.8448,11.806,11.8293,253635.1923
2007-10-15 14:00:00,30.46,30.46,30.37,30.38,179642.9228787042,11.8254,11.8254,11.7905,11.7944,179642.9229
2007-10-15 14:30:00,30.37,30.45,30.34,30.36,204307.01270016565,11.7905,11.8216,11.7788,11.7866,204307.0127
2007-10-15 15:00:00,30.35,30.47,30.32,30.35,311062.02834529727,11.7827,11.8293,11.7711,11.7827,311062.0283
2007-10-15 15:30:00,30.35,30.63,30.34,30.57,702190.3184244431,11.7827,11.8914,11.7788,11.8681,702190.3184
2007-10-16 09:30:00,30.56,30.73,30.37,30.63,507270.384686177,11.8643,11.9303,11.7905,11.8914,507270.3847
2007-10-16 10:00:00,30.63,30.71,30.6,30.66,329284.0051536904,11.8914,11.9225,11.8798,11.9031,329284.0052
2007-10-16 10:30:00,30.65,30.72,30.6,30.69,320449.1073071968,11.8992,11.9264,11.8798,11.9147,320449.1073
2007-10-16 11:00:00,30.69,30.7,30.5,30.53,653598.3802687281,11.9147,11.9186,11.841,11.8526,653598.3803
2007-10-16 11:30:00,30.54,30.63,30.44,30.45,300386.5267807841,11.8565,11.8914,11.8177,11.8216,300386.5268
2007-10-16 12:00:00,30.44,30.46,30.38,30.43,345665.37824406405,11.8177,11.8254,11.7944,11.8138,345665.3782
2007-10-16 12:30:00,30.43,30.52,30.37,30.4,191790.90741763296,11.8138,11.8487,11.7905,11.8021,191790.9074
2007-10-16 13:00:00,30.4,30.47,30.36,30.43,176697.95692987298,11.8021,11.8293,11.7866,11.8138,176697.9569
2007-10-16 13:30:00,30.43,30.45,30.38,30.41,309221.4246272777,11.8138,11.8216,11.7944,11.806,309221.4246
2007-10-16 14:00:00,30.41,30.42,30.37,30.39,217007.17835450027,11.806,11.8099,11.7905,11.7983,217007.1784
2007-10-16 14:30:00,30.4,30.42,30.33,30.36,383581.8148352659,11.8021,11.8099,11.775,11.7866,383581.8148
2007-10-16 15:00:00,30.36,30.48,30.31,30.46,413951.77618258784,11.7866,11.8332,11.7672,11.8254,413951.7762
2007-10-16 15:30:00,30.46,30.51,30.38,30.42,961531.3822933922,11.8254,11.8448,11.7944,11.8099,961531.3823
2007-10-17 09:30:00,30.41,30.47,30.28,30.37,772685.4408245904,11.806,11.8293,11.7556,11.7905,772685.4408
2007-10-17 10:00:00,30.36,30.39,30.27,30.32,240014.7248297441,11.7866,11.7983,11.7517,11.7711,240014.7248
2007-10-17 10:30:00,30.32,30.4,30.32,30.35,262286.0298177802,11.7711,11.8021,11.7711,11.7827,262286.0298
2007-10-17 11:00:00,30.34,30.37,30.22,30.23,263942.5731639978,11.7788,11.7905,11.7323,11.7361,263942.5732
2007-10-17 11:30:00,30.23,30.26,30.0,30.02,335173.9370513528,11.7361,11.7478,11.6468,11.6546,335173.9371
2007-10-17 12:00:00,30.01,30.09,29.99,30.02,274434.01435670897,11.6507,11.6818,11.643,11.6546,274434.0144
2007-10-17 12:30:00,30.02,30.07,29.92,29.92,333149.27296153136,11.6546,11.674,11.6158,11.6158,333149.273
2007-10-17 13:00:00,29.93,29.99,29.83,29.92,357997.4231547947,11.6197,11.643,11.5809,11.6158,357997.4232
2007-10-17 13:30:00,29.92,30.01,29.88,29.96,336278.29928216455,11.6158,11.6507,11.6003,11.6313,336278.2993
2007-10-17 14:00:00,29.96,30.03,29.84,29.86,375667.21884778206,11.6313,11.6585,11.5847,11.5925,375667.2188
2007-10-17 14:30:00,29.87,30.02,29.85,29.89,421866.37217007176,11.5964,11.6546,11.5886,11.6041,421866.3722
2007-10-17 15:00:00,29.89,30.07,29.87,29.97,426836.0022087245,11.6041,11.674,11.5964,11.6352,426836.0022
2007-10-17 15:30:00,29.97,30.12,29.88,30.03,739922.6946438431,11.6352,11.6934,11.6003,11.6585,739922.6946
2007-10-18 09:30:00,30.83,32.32,30.69,31.55,3182771.949199337,11.9691,12.5475,11.9147,12.2486,3182771.9492
2007-10-18 10:00:00,31.55,32.26,31.55,32.0,1590649.7331124607,12.2486,12.5242,12.2486,12.4233,1590649.7331
2007-10-18 10:30:00,32.01,32.65,31.87,32.63,1730719.6760537454,12.4272,12.6757,12.3728,12.6679,1730719.6761
2007-10-18 11:00:00,32.63,33.13,32.6,32.61,1883489.7846493649,12.6679,12.862,12.6562,12.6601,1883489.7846
2007-10-18 11:30:00,32.61,32.66,31.95,32.13,1332044.9107307196,12.6601,12.6795,12.4039,12.4738,1332044.9107
2007-10-18 12:00:00,32.13,32.43,32.03,32.14,665010.123320449,12.4738,12.5902,12.435,12.4777,665010.1233
2007-10-18 12:30:00,32.14,32.33,32.0,32.26,483158.4759801215,12.4777,12.5514,12.4233,12.5242,483158.476
2007-10-18 13:00:00,32.29,32.51,32.19,32.49,316583.83949935576,12.5359,12.6213,12.4971,12.6135,316583.8395
2007-10-18 13:30:00,32.49,32.58,32.35,32.57,451500.09203018586,12.6135,12.6485,12.5592,12.6446,451500.092
2007-10-18 14:00:00,32.58,32.59,32.49,32.55,377139.7018221977,12.6485,12.6524,12.6135,12.6368,377139.7018
2007-10-18 14:30:00,32.55,32.56,32.25,32.36,440824.5904656727,12.6368,12.6407,12.5204,12.5631,440824.5905
2007-10-18 15:00:00,32.36,32.51,32.31,32.41,500460.1509295048,12.5631,12.6213,12.5437,12.5825,500460.1509
2007-10-18 15:30:00,32.41,32.51,32.21,32.4,936315.1113565248,12.5825,12.6213,12.5048,12.5786,936315.1114
2007-10-19 09:30:00,32.11,32.3,31.84,32.16,1821645.4997239087,12.466,12.5398,12.3612,12.4854,1821645.4997
2007-10-19 10:00:00,32.16,32.19,32.02,32.05,495674.5812626541,12.4854,12.4971,12.4311,12.4427,495674.5813
2007-10-19 10:30:00,32.05,32.3,32.05,32.11,427204.1229523284,12.4427,12.5398,12.4427,12.466,427204.123
2007-10-19 11:00:00,32.12,32.19,32.07,32.17,316215.71875575185,12.4699,12.4971,12.4505,12.4893,316215.7188
2007-10-19 11:30:00,32.17,32.32,32.08,32.32,501380.4527885146,12.4893,12.5475,12.4544,12.5475,501380.4528
2007-10-19 12:00:00,32.32,32.44,32.22,32.22,578133.6278299282,12.5475,12.5941,12.5087,12.5087,578133.6278
2007-10-19 12:30:00,32.23,32.31,32.19,32.24,294496.59488312167,12.5126,12.5437,12.4971,12.5165,294496.5949
2007-10-19 13:00:00,32.25,32.35,32.2,32.32,277747.1010491441,12.5204,12.5592,12.501,12.5475,277747.101
2007-10-19 13:30:00,32.3,32.46,32.29,32.41,292471.9307933002,12.5398,12.6019,12.5359,12.5825,292471.9308
2007-10-19 14:00:00,32.42,32.42,32.21,32.32,346769.7404748757,12.5864,12.5864,12.5048,12.5475,346769.7405
2007-10-19 14:30:00,32.33,32.36,31.95,32.02,540033.1308669243,12.5514,12.5631,12.4039,12.4311,540033.1309
2007-10-19 15:00:00,32.02,32.13,31.65,31.67,786121.8479661328,12.4311,12.4738,12.2874,12.2952,786121.848
2007-10-19 15:30:00,31.66,31.76,31.46,31.51,1253451.1319712866,12.2913,12.3301,12.2137,12.2331,1253451.132
2007-10-22 09:30:00,31.2,31.85,31.18,31.3,1107307.196760537,12.1127,12.3651,12.105,12.1515,1107307.1968
2007-10-22 10:00:00,31.3,31.69,31.25,31.67,762930.241119087,12.1515,12.303,12.1321,12.2952,762930.2411
2007-10-22 10:30:00,31.67,31.7,31.38,31.46,401067.5501564513,12.2952,12.3068,12.1826,12.2137,401067.5502
2007-10-22 11:00:00,31.45,31.7,31.45,31.7,273513.71249769925,12.2098,12.3068,12.2098,12.3068,273513.7125
2007-10-22 11:30:00,31.7,31.77,31.63,31.69,328547.7636664826,12.3068,12.334,12.2797,12.303,328547.7637
2007-10-22 12:00:00,31.68,31.7,31.56,31.63,313270.7528069207,12.2991,12.3068,12.2525,12.2797,313270.7528
2007-10-22 12:30:00,31.63,31.74,31.62,31.7,191238.72630222712,12.2797,12.3224,12.2758,12.3068,191238.7263
2007-10-22 13:00:00,31.69,31.72,31.5,31.53,333149.27296153136,12.303,12.3146,12.2292,12.2408,333149.273
2007-10-22 13:30:00,31.54,31.55,31.42,31.44,259893.24498435485,12.2447,12.2486,12.1981,12.2059,259893.245
2007-10-22 14:00:00,31.45,31.58,31.45,31.53,396097.9201177986,12.2098,12.2602,12.2098,12.2408,396097.9201
2007-10-22 14:30:00,31.53,31.55,31.45,31.51,318424.44321737526,12.2408,12.2486,12.2098,12.2331,318424.4432
2007-10-22 15:00:00,31.51,31.53,31.36,31.4,399411.00681023375,12.2331,12.2408,12.1748,12.1904,399411.0068
2007-10-22 15:30:00,31.4,31.62,31.38,31.58,605926.7439720228,12.1904,12.2758,12.1826,12.2602,605926.744
2007-10-23 09:30:00,31.97,32.05,31.78,31.78,674949.3833977544,12.4117,12.4427,12.3379,12.3379,674949.3834
2007-10-23 10:00:00,31.79,31.92,31.7,31.89,226762.37806000368,12.3418,12.3922,12.3068,12.3806,226762.3781
2007-10-23 10:30:00,31.88,31.95,31.85,31.85,240198.7852015461,12.3767,12.4039,12.3651,12.3651,240198.7852
2007-10-23 11:00:00,31.86,31.87,31.72,31.79,281796.429228787,12.369,12.3728,12.3146,12.3418,281796.4292
2007-10-23 11:30:00,31.81,31.86,31.7,31.82,134548.13178722622,12.3495,12.369,12.3068,12.3534,134548.1318
2007-10-23 12:00:00,31.82,31.9,31.78,31.87,118350.81906865451,12.3534,12.3845,12.3379,12.3728,118350.8191
2007-10-23 12:30:00,31.88,31.91,31.84,31.84,98472.2989140438,12.3767,12.3884,12.3612,12.3612,98472.2989
2007-10-23 13:00:00,31.84,31.97,31.82,31.95,231363.8873550525,12.3612,12.4117,12.3534,12.4039,231363.8874
2007-10-23 13:30:00,31.95,31.97,31.89,31.95,132891.58844100864,12.4039,12.4117,12.3806,12.4039,132891.5884
2007-10-23 14:00:00,31.96,32.04,31.94,32.03,198969.26191790905,12.4078,12.4388,12.4,12.435,198969.2619
2007-10-23 14:30:00,32.04,32.05,31.91,31.91,292655.9911651021,12.4388,12.4427,12.3884,12.3884,292655.9912
2007-10-23 15:00:00,31.91,32.02,31.89,32.01,293392.23265230993,12.3884,12.4311,12.3806,12.4272,293392.2327
2007-10-23 15:30:00,32.01,32.11,31.98,32.06,722068.8385790539,12.4272,12.466,12.4155,12.4466,722068.8386
2007-10-24 09:30:00,31.69,32.07,31.63,31.77,590097.551997055,12.303,12.4505,12.2797,12.334,590097.552
2007-10-24 10:00:00,31.78,31.85,31.68,31.78,542794.0364439536,12.3379,12.3651,12.2991,12.3379,542794.0364
2007-10-24 10:30:00,31.78,31.9,31.71,31.76,480397.5704030922,12.3379,12.3845,12.3107,12.3301,480397.5704
2007-10-24 11:00:00,31.76,31.78,31.63,31.76,480029.4496594883,12.3301,12.3379,12.2797,12.3301,480029.4497
2007-10-24 11:30:00,31.75,31.85,31.68,31.68,409166.2065157371,12.3262,12.3651,12.2991,12.2991,409166.2065
2007-10-24 12:00:00,31.69,31.76,31.65,31.72,262286.0298177802,12.303,12.3301,12.2874,12.3146,262286.0298
2007-10-24 12:30:00,31.72,31.76,31.55,31.61,293024.111908706,12.3146,12.3301,12.2486,12.2719,293024.1119
2007-10-24 13:00:00,31.61,31.71,31.57,31.66,383213.69409166207,12.2719,12.3107,12.2564,12.2913,383213.6941
2007-10-24 13:30:00,31.66,31.69,31.61,31.66,268728.1428308485,12.2913,12.303,12.2719,12.2913,268728.1428
2007-10-24 14:00:00,31.66,31.85,31.6,31.84,318792.5639609792,12.2913,12.3651,12.268,12.3612,318792.564
2007-10-24 14:30:00,31.84,31.95,31.78,31.85,450211.6694275722,12.3612,12.4039,12.3379,12.3651,450211.6694
2007-10-24 15:00:00,31.85,32.16,31.83,32.16,450027.6090557703,12.3651,12.4854,12.3573,12.4854,450027.6091
2007-10-24 15:30:00,32.16,32.16,31.94,32.11,580894.5334069574,12.4854,12.4854,12.4,12.466,580894.5334
2007-10-25 09:30:00,32.14,32.49,32.14,32.41,462543.71433830296,12.4777,12.6135,12.4777,12.5825,462543.7143
2007-10-25 10:00:00,32.41,32.6,32.41,32.55,326339.0392048592,12.5825,12.6562,12.5825,12.6368,326339.0392
2007-10-25 10:30:00,32.55,32.73,32.52,32.58,831768.8201730167,12.6368,12.7067,12.6252,12.6485,831768.8202
2007-10-25 11:00:00,32.58,32.58,32.44,32.53,245720.59635560465,12.6485,12.6485,12.5941,12.6291,245720.5964
2007-10-25 11:30:00,32.53,32.59,32.47,32.57,222528.9895085588,12.6291,12.6524,12.6058,12.6446,222528.9895
2007-10-25 12:00:00,32.57,32.57,32.37,32.45,315111.3565249402,12.6446,12.6446,12.567,12.598,315111.3565
2007-10-25 12:30:00,32.44,32.46,32.39,32.46,254187.3734584944,12.5941,12.6019,12.5747,12.6019,254187.3735
2007-10-25 13:00:00,32.46,32.52,32.35,32.41,244800.29449659487,12.6019,12.6252,12.5592,12.5825,244800.2945
2007-10-25 13:30:00,32.41,32.45,32.37,32.38,168783.3609423891,12.5825,12.598,12.567,12.5708,168783.3609
2007-10-25 14:00:00,32.38,32.46,32.35,32.4,380636.8488864348,12.5708,12.6019,12.5592,12.5786,380636.8489
2007-10-25 14:30:00,32.4,32.54,32.37,32.5,431253.45113197126,12.5786,12.6329,12.567,12.6174,431253.4511
2007-10-25 15:00:00,32.5,32.51,32.38,32.4,293944.4137677158,12.6174,12.6213,12.5708,12.5786,293944.4138
2007-10-25 15:30:00,32.4,32.54,32.37,32.49,547947.7268544082,12.5786,12.6329,12.567,12.6135,547947.7269
2007-10-26 09:30:00,32.74,32.74,32.38,32.6,579790.1711761458,12.7106,12.7106,12.5708,12.6562,579790.1712
2007-10-26 10:00:00,32.6,32.65,32.54,32.6,260629.48647156265,12.6562,12.6757,12.6329,12.6562,260629.4865
2007-10-26 10:30:00,32.59,32.69,32.58,32.68,230075.4647524388,12.6524,12.6912,12.6485,12.6873,230075.4648
2007-10-26 11:00:00,32.68,32.73,32.58,32.6,291183.5081906865,12.6873,12.7067,12.6485,12.6562,291183.5082
2007-10-26 11:30:00,32.6,32.63,32.57,32.59,464384.31805632246,12.6562,12.6679,12.6446,12.6524,464384.3181
2007-10-26 12:00:00,32.59,32.66,32.56,32.62,774526.04454261,12.6524,12.6795,12.6407,12.664,774526.0445
2007-10-26 12:30:00,32.63,32.64,32.47,32.49,239094.4229707344,12.6679,12.6718,12.6058,12.6135,239094.423
2007-10-26 13:00:00,32.49,32.49,32.43,32.44,198969.26191790905,12.6135,12.6135,12.5902,12.5941,198969.2619
2007-10-26 13:30:00,32.44,32.51,32.43,32.48,301122.7682679919,12.5941,12.6213,12.5902,12.6097,301122.7683
2007-10-26 14:00:00,32.48,32.55,32.48,32.49,282348.6103441929,12.6097,12.6368,12.6097,12.6135,282348.6103
2007-10-26 14:30:00,32.49,32.55,32.48,32.52,309957.66611448553,12.6135,12.6368,12.6097,12.6252,309957.6661
2007-10-26 15:00:00,32.52,32.53,32.5,32.52,374562.8566169703,12.6252,12.6291,12.6174,12.6252,374562.8566
2007-10-26 15:30:00,32.52,32.59,32.51,32.57,532118.5348794404,12.6252,12.6524,12.6213,12.6446,532118.5349
2007-10-29 09:30:00,32.62,32.63,32.43,32.55,382109.33186085033,12.664,12.6679,12.5902,12.6368,382109.3319
2007-10-29 10:00:00,32.55,32.64,32.55,32.6,255843.91680471195,12.6368,12.6718,12.6368,12.6562,255843.9168
2007-10-29 10:30:00,32.6,32.6,32.46,32.49,234676.9740474876,12.6562,12.6562,12.6019,12.6135,234676.974
2007-10-29 11:00:00,32.48,32.65,32.47,32.63,187741.57923799005,12.6097,12.6757,12.6058,12.6679,187741.5792
2007-10-29 11:30:00,32.63,32.64,32.48,32.48,120743.60390207988,12.6679,12.6718,12.6097,12.6097,120743.6039
2007-10-29 12:00:00,32.48,32.59,32.48,32.51,137309.03736425546,12.6097,12.6524,12.6097,12.6213,137309.0374
2007-10-29 12:30:00,32.49,32.55,32.49,32.52,123872.63022271304,12.6135,12.6368,12.6135,12.6252,123872.6302
2007-10-29 13:00:00,32.52,32.55,32.51,32.52,107307.19676053744,12.6252,12.6368,12.6213,12.6252,107307.1968
2007-10-29 13:30:00,32.52,32.58,32.51,32.54,182035.7077121296,12.6252,12.6485,12.6213,12.6329,182035.7077
2007-10-29 14:00:00,32.54,32.55,32.48,32.52,282532.67071599484,12.6329,12.6368,12.6097,12.6252,282532.6707
2007-10-29 14:30:00,32.52,32.57,32.47,32.54,169151.481685993,12.6252,12.6446,12.6058,12.6329,169151.4817
2007-10-29 15:00:00,32.55,32.59,32.51,32.58,187557.5188661881,12.6368,12.6524,12.6213,12.6485,187557.5189
2007-10-29 15:30:00,32.58,32.6,32.5,32.53,306828.63979385234,12.6485,12.6562,12.6174,12.6291,306828.6398
2007-10-30 09:30:00,32.52,33.0,32.45,32.97,714706.4237069759,12.6252,12.8115,12.598,12.7999,714706.4237
2007-10-30 10:00:00,32.96,33.01,32.82,32.97,417448.92324682494,12.796,12.8154,12.7417,12.7999,417448.9232
2007-10-30 10:30:00,32.97,33.05,32.72,32.72,425179.4588625069,12.7999,12.8309,12.7028,12.7028,425179.4589
2007-10-30 11:00:00,32.73,33.07,32.72,33.02,300570.587152586,12.7067,12.8387,12.7028,12.8193,300570.5872
2007-10-30 11:30:00,33.03,33.11,32.96,33.08,483342.5363519234,12.8232,12.8542,12.796,12.8426,483342.5364
2007-10-30 12:00:00,33.08,33.09,32.89,32.92,258604.8223817412,12.8426,12.8465,12.7688,12.7805,258604.8224
2007-10-30 12:30:00,32.92,32.95,32.79,32.8,130130.68286397938,12.7805,12.7921,12.73,12.7339,130130.6829
2007-10-30 13:00:00,32.81,32.91,32.8,32.88,232284.1892140622,12.7378,12.7766,12.7339,12.7649,232284.1892
2007-10-30 13:30:00,32.89,32.98,32.84,32.9,231179.8269832505,12.7688,12.8038,12.7494,12.7727,231179.827
2007-10-30 14:00:00,32.9,32.99,32.87,32.95,182587.8888275354,12.7727,12.8077,12.7611,12.7921,182587.8888
2007-10-30 14:30:00,32.94,32.99,32.9,32.93,192895.2696484447,12.7882,12.8077,12.7727,12.7844,192895.2696
2007-10-30 15:00:00,32.92,32.99,32.91,32.95,268912.2032026505,12.7805,12.8077,12.7766,12.7921,268912.2032
2007-10-30 15:30:00,32.95,32.95,32.8,32.86,609607.9514080618,12.7921,12.7921,12.7339,12.7572,609607.9514
2007-10-31 09:30:00,32.84,32.9,32.6,32.64,364623.596539665,12.7494,12.7727,12.6562,12.6718,364623.5965
2007-10-31 10:00:00,32.64,32.64,32.44,32.54,182035.7077121296,12.6718,12.6718,12.5941,12.6329,182035.7077
2007-10-31 10:30:00,32.53,32.58,32.43,32.46,150009.20301859008,12.6291,12.6485,12.5902,12.6019,150009.203
2007-10-31 11:00:00,32.46,32.56,32.44,32.53,113013.06828639792,12.6019,12.6407,12.5941,12.6291,113013.0683
2007-10-31 11:30:00,32.54,32.59,32.51,32.55,156635.37640346034,12.6329,12.6524,12.6213,12.6368,156635.3764
2007-10-31 12:00:00,32.56,32.6,32.52,32.54,120007.36241487208,12.6407,12.6562,12.6252,12.6329,120007.3624
2007-10-31 12:30:00,32.53,32.57,32.53,32.56,53745.6285661697,12.6291,12.6446,12.6291,12.6407,53745.6286
2007-10-31 13:00:00,32.55,32.58,32.47,32.49,144855.51260813547,12.6368,12.6485,12.6058,12.6135,144855.5126
2007-10-31 13:30:00,32.49,32.52,32.44,32.48,126817.59617154424,12.6135,12.6252,12.5941,12.6097,126817.5962
2007-10-31 14:00:00,32.48,32.59,32.44,32.56,639057.610896374,12.6097,12.6524,12.5941,12.6407,639057.6109
2007-10-31 14:30:00,32.56,32.68,32.52,32.61,1017853.8560647892,12.6407,12.6873,12.6252,12.6601,1017853.8561
2007-10-31 15:00:00,32.61,32.68,32.52,32.61,626541.5056138413,12.6601,12.6873,12.6252,12.6601,626541.5056
2007-10-31 15:30:00,32.61,32.64,32.57,32.59,887170.992085404,12.6601,12.6718,12.6446,12.6524,887170.9921
2007-11-01 09:30:00,32.44,32.46,32.14,32.2,496963.0038652678,12.5941,12.6019,12.4777,12.501,496963.0039
2007-11-01 10:00:00,32.2,32.24,32.02,32.05,420209.8288238542,12.501,12.5165,12.4311,12.4427,420209.8288
2007-11-01 10:30:00,32.06,32.11,32.03,32.07,304619.91533222893,12.4466,12.466,12.435,12.4505,304619.9153
2007-11-01 11:00:00,32.09,32.16,31.98,32.15,314006.99429412844,12.4582,12.4854,12.4155,12.4815,314006.9943
2007-11-01 11:30:00,32.15,32.21,32.13,32.19,451500.09203018586,12.4815,12.5048,12.4738,12.4971,451500.092
2007-11-01 12:00:00,32.19,32.3,32.17,32.29,270200.6258052641,12.4971,12.5398,12.4893,12.5359,270200.6258
2007-11-01 12:30:00,32.28,32.33,32.26,32.33,259157.00349714703,12.532,12.5514,12.5242,12.5514,259157.0035
2007-11-01 13:00:00,32.33,32.52,32.32,32.44,254003.3130866924,12.5514,12.6252,12.5475,12.5941,254003.3131
2007-11-01 13:30:00,32.44,32.45,32.29,32.3,266519.4183692251,12.5941,12.598,12.5359,12.5398,266519.4184
2007-11-01 14:00:00,32.3,32.52,32.3,32.39,368304.803975704,12.5398,12.6252,12.5398,12.5747,368304.804
2007-11-01 14:30:00,32.39,32.52,32.38,32.41,370329.4680655255,12.5747,12.6252,12.5708,12.5825,370329.4681
2007-11-01 15:00:00,32.41,32.49,32.26,32.29,666482.6062948647,12.5825,12.6135,12.5242,12.5359,666482.6063
2007-11-01 15:30:00,32.29,32.38,32.15,32.16,828823.8542241855,12.5359,12.5708,12.4815,12.4854,828823.8542
2007-11-02 09:30:00,32.27,32.32,31.6,32.04,540401.2516105282,12.5281,12.5475,12.268,12.4388,540401.2516
2007-11-02 10:00:00,32.03,32.16,31.91,32.1,260629.48647156265,12.435,12.4854,12.3884,12.4621,260629.4865
2007-11-02 10:30:00,32.1,32.15,31.85,31.91,316767.8998711577,12.4621,12.4815,12.3651,12.3884,316767.8999
2007-11-02 11:00:00,31.91,32.06,31.88,31.88,283452.97257500456,12.3884,12.4466,12.3767,12.3767,283452.9726
2007-11-02 11:30:00,31.88,32.13,31.88,32.02,304067.7342168231,12.3767,12.4738,12.3767,12.4311,304067.7342
2007-11-02 12:00:00,32.02,32.11,32.01,32.05,275906.4973311246,12.4311,12.466,12.4272,12.4427,275906.4973
2007-11-02 12:30:00,32.04,32.17,32.01,32.02,268544.08245904656,12.4388,12.4893,12.4272,12.4311,268544.0825
2007-11-02 13:00:00,32.02,32.1,31.87,31.95,188293.7603533959,12.4311,12.4621,12.3728,12.4039,188293.7604
2007-11-02 13:30:00,31.95,32.01,31.91,31.96,169151.481685993,12.4039,12.4272,12.3884,12.4078,169151.4817
2007-11-02 14:00:00,31.97,32.01,31.88,32.0,203570.77121295783,12.4117,12.4272,12.3767,12.4233,203570.7712
2007-11-02 14:30:00,32.0,32.0,31.8,31.83,211301.3068286398,12.4233,12.4233,12.3457,12.3573,211301.3068
2007-11-02 15:00:00,31.84,32.05,31.84,32.03,247561.2000736241,12.3612,12.4427,12.3612,12.435,247561.2001
2007-11-02 15:30:00,32.03,32.32,31.98,32.2,1043070.1270016565,12.435,12.5475,12.4155,12.501,1043070.127
2007-11-05 09:30:00,31.92,32.16,31.92,32.1,390944.229707344,12.3922,12.4854,12.3922,12.4621,390944.2297
2007-11-05 10:00:00,32.1,32.16,31.92,31.92,353027.7931161421,12.4621,12.4854,12.3922,12.3922,353027.7931
2007-11-05 10:30:00,31.91,32.13,31.88,31.89,236701.63813730903,12.3884,12.4738,12.3767,12.3806,236701.6381
2007-11-05 11:00:00,31.89,31.97,31.82,31.94,355604.63832136936,12.3806,12.4117,12.3534,12.4,355604.6383
2007-11-05 11:30:00,31.95,32.11,31.91,32.05,236149.4570219032,12.4039,12.466,12.3884,12.4427,236149.457
2007-11-05 12:00:00,32.05,32.08,32.03,32.05,247745.26044542607,12.4427,12.4544,12.435,12.4427,247745.2604
2007-11-05 12:30:00,32.05,32.09,32.04,32.08,226578.31768820173,12.4427,12.4582,12.4388,12.4544,226578.3177
2007-11-05 13:00:00,32.07,32.11,32.01,32.06,245904.65672740652,12.4505,12.466,12.4272,12.4466,245904.6567
2007-11-05 13:30:00,32.07,32.09,31.89,31.93,352659.6723725382,12.4505,12.4582,12.3806,12.3961,352659.6724
2007-11-05 14:00:00,31.93,31.98,31.85,31.88,380268.7281428308,12.3961,12.4155,12.3651,12.3767,380268.7281
2007-11-05 14:30:00,31.88,31.98,31.84,31.91,336830.4803975704,12.3767,12.4155,12.3612,12.3884,336830.4804
2007-11-05 15:00:00,31.92,32.22,31.91,32.1,654334.621755936,12.3922,12.5087,12.3884,12.4621,654334.6218
2007-11-05 15:30:00,32.1,32.15,31.98,32.04,729247.19307933,12.4621,12.4815,12.4155,12.4388,729247.1931
2007-11-06 09:30:00,32.05,32.11,31.97,32.09,260997.60721516656,12.4427,12.466,12.4117,12.4582,260997.6072
2007-11-06 10:00:00,32.09,32.09,31.95,32.03,269832.5050616602,12.4582,12.4582,12.4039,12.435,269832.5051
2007-11-06 10:30:00,32.03,32.09,31.96,31.97,254555.49420209829,12.435,12.4582,12.4078,12.4117,254555.4942
2007-11-06 11:00:00,31.97,32.01,31.84,31.88,294496.59488312167,12.4117,12.4272,12.3612,12.3767,294496.5949
2007-11-06 11:30:00,31.89,32.04,31.87,31.96,263942.5731639978,12.3806,12.4388,12.3728,12.4078,263942.5732
2007-11-06 12:00:00,31.96,32.08,31.94,32.05,212957.85017485733,12.4078,12.4544,12.4,12.4427,212957.8502
2007-11-06 12:30:00,32.06,32.06,32.01,32.03,164549.97239094423,12.4466,12.4466,12.4272,12.435,164549.9724
2007-11-06 13:00:00,32.03,32.07,32.01,32.04,204122.9523283637,12.435,12.4505,12.4272,12.4388,204122.9523
2007-11-06 13:30:00,32.04,32.11,32.03,32.05,285661.697036628,12.4388,12.466,12.435,12.4427,285661.697
2007-11-06 14:00:00,32.05,32.05,31.95,31.99,292103.8100496963,12.4427,12.4427,12.4039,12.4194,292103.81
2007-11-06 14:30:00,31.99,32.03,31.98,32.03,228050.8006626173,12.4194,12.435,12.4155,12.435,228050.8007
2007-11-06 15:00:00,32.03,32.1,31.99,32.04,329284.0051536904,12.435,12.4621,12.4194,12.4388,329284.0052
2007-11-06 15:30:00,32.04,32.13,31.99,32.13,504693.53948094975,12.4388,12.4738,12.4194,12.4738,504693.5395
2007-11-07 09:30:00,31.9,32.11,31.84,32.02,504325.4187373458,12.3845,12.466,12.3612,12.4311,504325.4187
2007-11-07 10:00:00,32.02,32.1,31.97,32.05,554942.0209828824,12.4311,12.4621,12.4117,12.4427,554942.021
2007-11-07 10:30:00,32.06,32.08,31.95,31.97,397386.3427204123,12.4466,12.4544,12.4039,12.4117,397386.3427
2007-11-07 11:00:00,31.97,32.05,31.92,32.02,186821.2773789803,12.4117,12.4427,12.3922,12.4311,186821.2774
2007-11-07 11:30:00,32.02,32.05,31.95,32.05,208356.34087980856,12.4311,12.4427,12.4039,12.4427,208356.3409
2007-11-07 12:00:00,32.05,32.07,31.98,32.04,500460.1509295048,12.4427,12.4505,12.4155,12.4388,500460.1509
2007-11-07 12:30:00,32.04,32.08,31.97,32.03,360206.14761641814,12.4388,12.4544,12.4117,12.435,360206.1476
2007-11-07 13:00:00,32.04,32.07,31.84,31.97,565433.4621755936,12.4388,12.4505,12.3612,12.4117,565433.4622
2007-11-07 13:30:00,32.0,32.05,31.94,31.99,194551.81299466224,12.4233,12.4427,12.4,12.4194,194551.813
2007-11-07 14:00:00,31.99,32.15,31.91,32.13,657831.768820173,12.4194,12.4815,12.3884,12.4738,657831.7688
2007-11-07 14:30:00,32.13,32.15,32.06,32.12,813914.9641082274,12.4738,12.4815,12.4466,12.4699,813914.9641
2007-11-07 15:00:00,32.12,32.2,32.01,32.02,772869.5011963923,12.4699,12.501,12.4272,12.4311,772869.5012
2007-11-07 15:30:00,32.02,32.09,31.8,31.83,961899.503036996,12.4311,12.4582,12.3457,12.3573,961899.503
2007-11-08 09:30:00,31.86,31.95,31.58,31.69,355788.6986931713,12.369,12.4039,12.2602,12.303,355788.6987
2007-11-08 10:00:00,31.69,31.7,31.51,31.63,363519.2343088533,12.303,12.3068,12.2331,12.2797,363519.2343
2007-11-08 10:30:00,31.65,31.65,31.53,31.63,517761.82587888825,12.2874,12.2874,12.2408,12.2797,517761.8259
2007-11-08 11:00:00,31.62,31.71,31.51,31.59,601325.234676974,12.2758,12.3107,12.2331,12.2641,601325.2347
2007-11-08 11:30:00,31.6,31.67,31.6,31.65,483894.7174673292,12.268,12.2952,12.268,12.2874,483894.7175
2007-11-08 12:00:00,31.65,31.73,31.61,31.68,425731.6399779127,12.2874,12.3185,12.2719,12.2991,425731.64
2007-11-08 12:30:00,31.68,31.73,31.59,31.63,449475.4279403644,12.2991,12.3185,12.2641,12.2797,449475.4279
2007-11-08 13:00:00,31.62,31.68,31.45,31.52,279587.7047671636,12.2758,12.2991,12.2098,12.237,279587.7048
2007-11-08 13:30:00,31.52,31.6,31.48,31.54,293208.172280508,12.237,12.268,12.2214,12.2447,293208.1723
2007-11-08 14:00:00,31.55,31.55,31.38,31.4,295600.95711393334,12.2486,12.2486,12.1826,12.1904,295600.9571
2007-11-08 14:30:00,31.4,31.5,31.32,31.49,419473.5873366464,12.1904,12.2292,12.1593,12.2253,419473.5873
2007-11-08 15:00:00,31.49,31.54,31.34,31.54,616970.3662801399,12.2253,12.2447,12.1671,12.2447,616970.3663
2007-11-08 15:30:00,31.53,31.71,31.41,31.61,1172648.62875023,12.2408,12.3107,12.1943,12.2719,1172648.6288
2007-11-09 09:30:00,31.29,31.71,31.0,31.43,565801.5829191975,12.1477,12.3107,12.0351,12.202,565801.5829
2007-11-09 10:00:00,31.41,31.71,31.35,31.58,339591.38597459963,12.1943,12.3107,12.171,12.2602,339591.386
2007-11-09 10:30:00,31.58,31.64,31.51,31.59,755015.6451316031,12.2602,12.2835,12.2331,12.2641,755015.6451
2007-11-09 11:00:00,31.59,31.65,31.4,31.61,343456.65378244064,12.2641,12.2874,12.1904,12.2719,343456.6538
2007-11-09 11:30:00,31.62,31.69,31.57,31.66,335910.17853856063,12.2758,12.303,12.2564,12.2913,335910.1785
2007-11-09 12:00:00,31.66,31.68,31.59,31.64,246640.8982146144,12.2913,12.2991,12.2641,12.2835,246640.8982
2007-11-09 12:30:00,31.65,31.7,31.52,31.55,303699.6134732192,12.2874,12.3068,12.237,12.2486,303699.6135
2007-11-09 13:00:00,31.55,31.69,31.48,31.55,161236.8856985091,12.2486,12.303,12.2214,12.2486,161236.8857
2007-11-09 13:30:00,31.56,31.65,31.54,31.62,180011.04362230812,12.2525,12.2874,12.2447,12.2758,180011.0436
2007-11-09 14:00:00,31.62,31.8,31.6,31.73,563960.979201178,12.2758,12.3457,12.268,12.3185,563960.9792
2007-11-09 14:30:00,31.73,31.73,31.63,31.65,480213.51003129024,12.3185,12.3185,12.2797,12.2874,480213.51
2007-11-09 15:00:00,31.66,31.72,31.64,31.69,648260.6294864715,12.2913,12.3146,12.2835,12.303,648260.6295
2007-11-09 15:30:00,31.68,31.69,31.4,31.4,901159.5803423524,12.2991,12.303,12.1904,12.1904,901159.5803
2007-11-12 09:30:00,31.44,31.54,31.22,31.39,367752.6228602981,12.2059,12.2447,12.1205,12.1865,367752.6229
2007-11-12 10:00:00,31.38,31.53,31.33,31.52,316767.8998711577,12.1826,12.2408,12.1632,12.237,316767.8999
2007-11-12 10:30:00,31.51,31.64,31.48,31.52,176145.77581446714,12.2331,12.2835,12.2214,12.237,176145.7758
2007-11-12 11:00:00,31.52,31.62,31.47,31.61,195840.2355972759,12.237,12.2758,12.2175,12.2719,195840.2356
2007-11-12 11:30:00,31.6,31.6,31.52,31.57,266151.2976256212,12.268,12.268,12.237,12.2564,266151.2976
2007-11-12 12:00:00,31.58,31.61,31.52,31.55,214614.3935210749,12.2602,12.2719,12.237,12.2486,214614.3935
2007-11-12 12:30:00,31.55,31.55,31.36,31.38,243511.8718939812,12.2486,12.2486,12.1748,12.1826,243511.8719
2007-11-12 13:00:00,31.38,31.42,31.32,31.37,159764.4027240935,12.1826,12.1981,12.1593,12.1787,159764.4027
2007-11-12 13:30:00,31.38,31.44,31.31,31.34,336462.3596539665,12.1826,12.2059,12.1554,12.1671,336462.3597
2007-11-12 14:00:00,31.33,31.34,31.16,31.26,323394.07325602794,12.1632,12.1671,12.0972,12.136,323394.0733
2007-11-12 14:30:00,31.27,31.45,31.26,31.41,396466.0408614025,12.1399,12.2098,12.136,12.1943,396466.0409
2007-11-12 15:00:00,31.4,31.4,31.19,31.21,442481.1338118903,12.1904,12.1904,12.1088,12.1166,442481.1338
2007-11-12 15:30:00,31.21,31.22,30.98,31.04,818332.4130314742,12.1166,12.1205,12.0273,12.0506,818332.413
2007-11-13 09:30:00,31.34,31.34,31.01,31.22,514632.7995582551,12.1671,12.1671,12.039,12.1205,514632.7996
2007-11-13 10:00:00,31.22,31.42,31.2,31.3,298545.9230627646,12.1205,12.1981,12.1127,12.1515,298545.9231
2007-11-13 10:30:00,31.31,31.37,31.24,31.35,242039.3889195656,12.1554,12.1787,12.1283,12.171,242039.3889
2007-11-13 11:00:00,31.36,31.46,31.33,31.46,370513.5284373274,12.1748,12.2137,12.1632,12.2137,370513.5284
2007-11-13 11:30:00,31.45,31.45,31.22,31.29,333517.39370513527,12.2098,12.2098,12.1205,12.1477,333517.3937
2007-11-13 12:00:00,31.3,31.3,31.15,31.15,213694.0916620652,12.1515,12.1515,12.0933,12.0933,213694.0917
2007-11-13 12:30:00,31.16,31.2,31.04,31.07,207620.0993926008,12.0972,12.1127,12.0506,12.0623,207620.0994
2007-11-13 13:00:00,31.06,31.13,31.03,31.12,235045.09479109143,12.0584,12.0855,12.0467,12.0817,235045.0948
2007-11-13 13:30:00,31.11,31.2,31.09,31.16,228418.92140622123,12.0778,12.1127,12.07,12.0972,228418.9214
2007-11-13 14:00:00,31.17,31.58,31.15,31.46,512240.0147248297,12.1011,12.2602,12.0933,12.2137,512240.0147
2007-11-13 14:30:00,31.47,31.54,31.46,31.5,231547.9477268544,12.2175,12.2447,12.2137,12.2292,231547.9477
2007-11-13 15:00:00,31.5,31.6,31.5,31.53,243327.81152217925,12.2292,12.268,12.2292,12.2408,243327.8115
2007-11-13 15:30:00,31.54,31.72,31.53,31.64,985459.230627646,12.2447,12.3146,12.2408,12.2835,985459.2306
2007-11-14 09:30:00,31.88,31.97,31.11,31.39,461623.4124792932,12.3767,12.4117,12.0778,12.1865,461623.4125
2007-11-14 10:00:00,31.39,31.62,31.38,31.54,393521.0749125713,12.1865,12.2758,12.1826,12.2447,393521.0749
2007-11-14 10:30:00,31.55,31.57,31.48,31.48,262286.0298177802,12.2486,12.2564,12.2214,12.2214,262286.0298
2007-11-14 11:00:00,31.46,31.6,31.42,31.54,338671.0841155899,12.2137,12.268,12.1981,12.2447,338671.0841
2007-11-14 11:30:00,31.54,31.66,31.49,31.61,225473.95545739,12.2447,12.2913,12.2253,12.2719,225473.9555
2007-11-14 12:00:00,31.61,31.71,31.6,31.66,284741.39517761825,12.2719,12.3107,12.268,12.2913,284741.3952
2007-11-14 12:30:00,31.66,31.67,31.53,31.64,325786.8580894533,12.2913,12.2952,12.2408,12.2835,325786.8581
2007-11-14 13:00:00,31.65,31.72,31.63,31.7,352107.4912571323,12.2874,12.3146,12.2797,12.3068,352107.4913
2007-11-14 13:30:00,31.71,31.83,31.7,31.76,254555.49420209829,12.3107,12.3573,12.3068,12.3301,254555.4942
2007-11-14 14:00:00,31.76,31.94,31.75,31.89,255843.91680471195,12.3301,12.4,12.3262,12.3806,255843.9168
2007-11-14 14:30:00,31.89,31.98,31.88,31.92,195103.9941100681,12.3806,12.4155,12.3767,12.3922,195103.9941
2007-11-14 15:00:00,31.92,31.98,31.87,31.9,448739.18645315664,12.3922,12.4155,12.3728,12.3845,448739.1865
2007-11-14 15:30:00,31.9,31.9,31.72,31.73,962819.804896006,12.3845,12.3845,12.3146,12.3185,962819.8049
2007-11-15 09:30:00,31.67,31.99,31.47,31.8,664826.0629486471,12.2952,12.4194,12.2175,12.3457,664826.0629
2007-11-15 10:00:00,31.8,32.03,31.77,31.98,254555.49420209829,12.3457,12.435,12.334,12.4155,254555.4942
2007-11-15 10:30:00,31.97,32.02,31.88,31.92,269648.44468985824,12.4117,12.4311,12.3767,12.3922,269648.4447
2007-11-15 11:00:00,31.92,32.0,31.89,31.9,251978.64899687096,12.3922,12.4233,12.3806,12.3845,251978.649
2007-11-15 11:30:00,31.9,32.04,31.89,31.99,273697.7728695012,12.3845,12.4388,12.3806,12.4194,273697.7729
2007-11-15 12:00:00,31.99,32.05,31.95,31.95,246272.7774710105,12.4194,12.4427,12.4039,12.4039,246272.7775
2007-11-15 12:30:00,31.95,31.99,31.89,31.96,235045.09479109143,12.4039,12.4194,12.3806,12.4078,235045.0948
2007-11-15 13:00:00,31.97,31.97,31.88,31.91,252714.8904840788,12.4117,12.4117,12.3767,12.3884,252714.8905
2007-11-15 13:30:00,31.9,31.94,31.78,31.8,267255.6598564329,12.3845,12.4,12.3379,12.3457,267255.6599
2007-11-15 14:00:00,31.8,31.81,31.69,31.8,272041.2295232836,12.3457,12.3495,12.303,12.3457,272041.2295
2007-11-15 14:30:00,31.8,31.84,31.56,31.56,331492.7296153138,12.3457,12.3612,12.2525,12.2525,331492.7296
2007-11-15 15:00:00,31.57,31.57,31.47,31.56,495306.4605190503,12.2564,12.2564,12.2175,12.2525,495306.4605
2007-11-15 15:30:00,31.56,31.56,31.33,31.43,899871.1577397386,12.2525,12.2525,12.1632,12.202,899871.1577
2007-11-16 09:30:00,31.69,32.08,31.66,31.95,1128842.2602613657,12.303,12.4544,12.2913,12.4039,1128842.2603
2007-11-16 10:00:00,31.94,32.05,31.89,31.92,408429.96502852935,12.4,12.4427,12.3806,12.3922,408429.965
2007-11-16 10:30:00,31.93,32.05,31.92,32.01,394257.3163997791,12.3961,12.4427,12.3922,12.4272,394257.3164
2007-11-16 11:00:00,32.0,32.07,31.89,31.9,332965.2125897294,12.4233,12.4505,12.3806,12.3845,332965.2126
2007-11-16 11:30:00,31.91,31.98,31.86,31.89,293392.23265230993,12.3884,12.4155,12.369,12.3806,293392.2327
2007-11-16 12:00:00,31.88,31.94,31.78,31.79,298914.0438063685,12.3767,12.4,12.3379,12.3418,298914.0438
2007-11-16 12:30:00,31.79,31.91,31.76,31.86,369593.2265783176,12.3418,12.3884,12.3301,12.369,369593.2266
2007-11-16 13:00:00,31.86,31.9,31.77,31.79,309221.4246272777,12.369,12.3845,12.334,12.3418,309221.4246
2007-11-16 13:30:00,31.79,31.85,31.71,31.71,283084.8518314007,12.3418,12.3651,12.3107,12.3107,283084.8518
2007-11-16 14:00:00,31.7,31.73,31.58,31.68,432909.9944781888,12.3068,12.3185,12.2602,12.2991,432909.9945
2007-11-16 14:30:00,31.69,31.75,31.42,31.53,441560.8319528805,12.303,12.3262,12.1981,12.2408,441560.832
2007-11-16 15:00:00,31.52,31.62,31.38,31.46,668323.2100128842,12.237,12.2758,12.1826,12.2137,668323.21
2007-11-16 15:30:00,31.46,31.71,31.39,31.69,1058163.0774894166,12.2137,12.3107,12.1865,12.303,1058163.0775
2007-11-19 09:30:00,31.52,32.0,31.45,31.76,359469.9061292104,12.237,12.4233,12.2098,12.3301,359469.9061
2007-11-19 10:00:00,31.76,31.95,31.67,31.94,307564.88128106017,12.3301,12.4039,12.2952,12.4,307564.8813
2007-11-19 10:30:00,31.94,31.95,31.85,31.92,437695.56414503953,12.4,12.4039,12.3651,12.3922,437695.5641
2007-11-19 11:00:00,31.91,31.94,31.77,31.86,385422.4185532855,12.3884,12.4,12.334,12.369,385422.4186
2007-11-19 11:30:00,31.86,31.88,31.62,31.69,385238.3581814835,12.369,12.3767,12.2758,12.303,385238.3582
2007-11-19 12:00:00,31.67,31.84,31.67,31.76,302411.1908706055,12.2952,12.3612,12.2952,12.3301,302411.1909
2007-11-19 12:30:00,31.75,31.75,31.49,31.52,429596.9077857537,12.3262,12.3262,12.2253,12.237,429596.9078
2007-11-19 13:00:00,31.53,31.58,31.34,31.49,301490.8890115958,12.2408,12.2602,12.1671,12.2253,301490.889
2007-11-19 13:30:00,31.48,31.6,31.47,31.54,310325.78685808944,12.2214,12.268,12.2175,12.2447,310325.7869
2007-11-19 14:00:00,31.53,31.66,31.53,31.58,448002.9449659488,12.2408,12.2913,12.2408,12.2602,448002.945
2007-11-19 14:30:00,31.59,31.61,31.48,31.51,483158.4759801215,12.2641,12.2719,12.2214,12.2331,483158.476
2007-11-19 15:00:00,31.5,31.55,31.37,31.5,1086876.4954905207,12.2292,12.2486,12.1787,12.2292,1086876.4955
2007-11-19 15:30:00,31.5,31.54,31.42,31.52,814835.2659672372,12.2292,12.2447,12.1981,12.237,814835.266
2007-11-20 09:30:00,31.47,31.83,31.47,31.79,380636.8488864348,12.2175,12.3573,12.2175,12.3418,380636.8489
2007-11-20 10:00:00,31.8,31.89,31.69,31.72,325234.67697404744,12.3457,12.3806,12.303,12.3146,325234.677
2007-11-20 10:30:00,31.73,31.82,31.69,31.76,731639.9779127553,12.3185,12.3534,12.303,12.3301,731639.9779
2007-11-20 11:00:00,31.76,31.92,31.73,31.92,323578.1336278299,12.3301,12.3922,12.3185,12.3922,323578.1336
2007-11-20 11:30:00,31.92,31.93,31.82,31.83,296337.1986011412,12.3922,12.3961,12.3534,12.3573,296337.1986
2007-11-20 12:00:00,31.84,31.84,31.61,31.63,242959.69077857537,12.3612,12.3612,12.2719,12.2797,242959.6908
2007-11-20 12:30:00,31.63,31.64,31.4,31.42,269464.3843180563,12.2797,12.2835,12.1904,12.1981,269464.3843
2007-11-20 13:00:00,31.42,31.43,31.12,31.13,292840.05153690407,12.1981,12.202,12.0817,12.0855,292840.0515
2007-11-20 13:30:00,31.13,31.35,31.13,31.31,340879.8085772133,12.0855,12.171,12.0855,12.1554,340879.8086
2007-11-20 14:00:00,31.32,31.38,31.04,31.06,396466.0408614025,12.1593,12.1826,12.0506,12.0584,396466.0409
2007-11-20 14:30:00,31.06,31.18,31.0,31.15,447082.64310693904,12.0584,12.105,12.0351,12.0933,447082.6431
2007-11-20 15:00:00,31.15,31.3,31.08,31.27,742867.6605926744,12.0933,12.1515,12.0661,12.1399,742867.6606
2007-11-20 15:30:00,31.27,31.51,31.21,31.35,1093870.789618995,12.1399,12.2331,12.1166,12.171,1093870.7896
2007-11-21 09:30:00,31.17,31.43,31.17,31.3,433462.1755935947,12.1011,12.202,12.1011,12.1515,433462.1756
2007-11-21 10:00:00,31.31,31.5,31.28,31.33,309773.6057426836,12.1554,12.2292,12.1438,12.1632,309773.6057
2007-11-21 10:30:00,31.33,31.33,30.91,30.92,538008.4667771029,12.1632,12.1632,12.0001,12.004,538008.4668
2007-11-21 11:00:00,30.92,30.92,30.74,30.81,531014.1726486287,12.004,12.004,11.9341,11.9613,531014.1726
2007-11-21 11:30:00,30.8,30.81,30.56,30.58,371986.011411743,11.9574,11.9613,11.8643,11.872,371986.0114
2007-11-21 12:00:00,30.58,30.78,30.54,30.75,742867.6605926744,11.872,11.9497,11.8565,11.938,742867.6606
2007-11-21 12:30:00,30.75,30.91,30.74,30.88,442665.1941836922,11.938,12.0001,11.9341,11.9885,442665.1942
2007-11-21 13:00:00,30.88,30.97,30.75,30.79,388183.3241303147,11.9885,12.0234,11.938,11.9535,388183.3241
2007-11-21 13:30:00,30.79,30.86,30.67,30.83,297625.6212037548,11.9535,11.9807,11.907,11.9691,297625.6212
2007-11-21 14:00:00,30.84,30.86,30.77,30.83,307564.88128106017,11.973,11.9807,11.9458,11.9691,307564.8813
2007-11-21 14:30:00,30.83,30.89,30.77,30.85,353027.7931161421,11.9691,11.9924,11.9458,11.9768,353027.7931
2007-11-21 15:00:00,30.85,30.97,30.8,30.84,359838.0268728143,11.9768,12.0234,11.9574,11.973,359838.0269
2007-11-21 15:30:00,30.85,30.87,30.7,30.71,553653.5983802687,11.9768,11.9846,11.9186,11.9225,553653.5984
2007-11-23 09:30:00,31.03,31.12,30.75,31.03,264678.81465120555,12.0467,12.0817,11.938,12.0467,264678.8147
2007-11-23 10:00:00,31.05,31.2,31.03,31.16,168047.1194551813,12.0545,12.1127,12.0467,12.0972,168047.1195
2007-11-23 10:30:00,31.16,31.17,31.06,31.16,133811.8903000184,12.0972,12.1011,12.0584,12.0972,133811.8903
2007-11-23 11:00:00,31.17,31.17,31.04,31.11,129946.62249217744,12.1011,12.1011,12.0506,12.0778,129946.6225
2007-11-23 11:30:00,31.13,31.32,31.1,31.28,216823.1179826983,12.0855,12.1593,12.0739,12.1438,216823.118
2007-11-23 12:00:00,31.29,31.45,31.29,31.42,262654.1505613841,12.1477,12.2098,12.1477,12.1981,262654.1506
2007-11-23 12:30:00,31.42,31.44,31.25,31.42,467329.2840051537,12.1981,12.2059,12.1321,12.1981,467329.284
2007-11-26 09:30:00,31.39,31.72,31.29,31.65,519970.55034051166,12.1865,12.3146,12.1477,12.2874,519970.5503
2007-11-26 10:00:00,31.65,31.66,31.42,31.45,392416.7126817596,12.2874,12.2913,12.1981,12.2098,392416.7127
2007-11-26 10:30:00,31.45,31.47,31.17,31.21,481685.9930057058,12.2098,12.2175,12.1011,12.1166,481685.993
2007-11-26 11:00:00,31.22,31.26,31.09,31.25,759433.0940548499,12.1205,12.136,12.07,12.1321,759433.0941
2007-11-26 11:30:00,31.26,31.39,31.23,31.24,432909.9944781888,12.136,12.1865,12.1244,12.1283,432909.9945
2007-11-26 12:00:00,31.24,31.32,31.23,31.28,337934.8426283821,12.1283,12.1593,12.1244,12.1438,337934.8426
2007-11-26 12:30:00,31.28,31.3,31.23,31.26,262838.21093318606,12.1438,12.1515,12.1244,12.136,262838.2109
2007-11-26 13:00:00,31.25,31.25,31.06,31.07,399226.9464384318,12.1321,12.1321,12.0584,12.0623,399226.9464
2007-11-26 13:30:00,31.07,31.09,30.85,30.9,533591.0178538561,12.0623,12.07,11.9768,11.9963,533591.0179
2007-11-26 14:00:00,30.89,30.97,30.78,30.92,626541.5056138413,11.9924,12.0234,11.9497,12.004,626541.5056
2007-11-26 14:30:00,30.92,30.98,30.8,30.83,456469.72206883854,12.004,12.0273,11.9574,11.9691,456469.7221
2007-11-26 15:00:00,30.83,30.87,30.71,30.79,559175.4095343272,11.9691,11.9846,11.9225,11.9535,559175.4095
2007-11-26 15:30:00,30.79,30.86,30.66,30.66,988220.1362046752,11.9535,11.9807,11.9031,11.9031,988220.1362
2007-11-27 09:30:00,30.57,30.88,30.57,30.73,1335173.9370513528,11.8681,11.9885,11.8681,11.9303,1335173.9371
2007-11-27 10:00:00,30.73,31.06,30.69,31.04,623780.600036812,11.9303,12.0584,11.9147,12.0506,623780.6
2007-11-27 10:30:00,31.04,31.31,31.04,31.28,498619.5472114853,12.0506,12.1554,12.0506,12.1438,498619.5472
2007-11-27 11:00:00,31.28,31.29,31.1,31.14,310509.8472298914,12.1438,12.1477,12.0739,12.0894,310509.8472
2007-11-27 11:30:00,31.14,31.27,31.12,31.19,386710.8411558991,12.0894,12.1399,12.0817,12.1088,386710.8412
2007-11-27 12:00:00,31.19,31.24,31.17,31.22,360942.389103626,12.1088,12.1283,12.1011,12.1205,360942.3891
2007-11-27 12:30:00,31.22,31.51,31.22,31.49,437327.4434014356,12.1205,12.2331,12.1205,12.2253,437327.4434
2007-11-27 13:00:00,31.49,31.51,31.39,31.5,312166.39057610894,12.2253,12.2331,12.1865,12.2292,312166.3906
2007-11-27 13:30:00,31.5,31.51,31.42,31.45,357077.121295785,12.2292,12.2331,12.1981,12.2098,357077.1213
2007-11-27 14:00:00,31.45,31.46,31.33,31.45,419289.5269648445,12.2098,12.2137,12.1632,12.2098,419289.527
2007-11-27 14:30:00,31.45,31.46,31.2,31.29,411374.9309773606,12.2098,12.2137,12.1127,12.1477,411374.931
2007-11-27 15:00:00,31.29,31.4,31.2,31.3,520154.6107123136,12.1477,12.1904,12.1127,12.1515,520154.6107
2007-11-27 15:30:00,31.3,31.8,31.3,31.76,1505797.9017117615,12.1515,12.3457,12.1515,12.3301,1505797.9017
2007-11-28 09:30:00,31.89,32.02,31.66,31.76,518682.127737898,12.3806,12.4311,12.2913,12.3301,518682.1277
2007-11-28 10:00:00,31.76,31.85,31.68,31.77,406037.180195104,12.3301,12.3651,12.2991,12.334,406037.1802
2007-11-28 10:30:00,31.77,32.03,31.77,31.97,422786.6740290816,12.334,12.435,12.334,12.4117,422786.674
2007-11-28 11:00:00,31.96,31.97,31.84,31.88,392048.5919381557,12.4078,12.4117,12.3612,12.3767,392048.5919
2007-11-28 11:30:00,31.87,31.89,31.82,31.84,228418.92140622123,12.3728,12.3806,12.3534,12.3612,228418.9214
2007-11-28 12:00:00,31.84,31.88,31.79,31.83,295048.7759985275,12.3612,12.3767,12.3418,12.3573,295048.776
2007-11-28 12:30:00,31.82,31.86,31.76,31.77,228602.9817780232,12.3534,12.369,12.3301,12.334,228602.9818
2007-11-28 13:00:00,31.77,31.94,31.76,31.88,230075.4647524388,12.334,12.4,12.3301,12.3767,230075.4648
2007-11-28 13:30:00,31.88,31.99,31.84,31.94,256580.1582919197,12.3767,12.4194,12.3612,12.4,256580.1583
2007-11-28 14:00:00,31.94,31.98,31.88,31.91,321553.46953800844,12.4,12.4155,12.3767,12.3884,321553.4695
2007-11-28 14:30:00,31.92,31.97,31.9,31.95,280876.1273697773,12.3922,12.4117,12.3845,12.4039,280876.1274
2007-11-28 15:00:00,31.96,32.03,31.94,32.01,440824.5904656727,12.4078,12.435,12.4,12.4272,440824.5905
2007-11-28 15:30:00,31.99,32.08,31.94,32.06,847966.1328915884,12.4194,12.4544,12.4,12.4466,847966.1329
2007-11-29 09:30:00,31.99,31.99,31.62,31.72,352107.4912571323,12.4194,12.4194,12.2758,12.3146,352107.4913
2007-11-29 10:00:00,31.72,31.75,31.53,31.6,253083.01122768267,12.3146,12.3262,12.2408,12.268,253083.0112
2007-11-29 10:30:00,31.6,31.71,31.6,31.67,202834.52972575004,12.268,12.3107,12.268,12.2952,202834.5297
2007-11-29 11:00:00,31.68,31.69,31.54,31.59,190686.54518682123,12.2991,12.303,12.2447,12.2641,190686.5452
2007-11-29 11:30:00,31.59,31.67,31.58,31.65,181667.5869685257,12.2641,12.2952,12.2602,12.2874,181667.587
2007-11-29 12:00:00,31.65,31.75,31.65,31.71,178538.5606478925,12.2874,12.3262,12.2874,12.3107,178538.5606
2007-11-29 12:30:00,31.71,31.73,31.61,31.65,240014.7248297441,12.3107,12.3185,12.2719,12.2874,240014.7248
2007-11-29 13:00:00,31.63,31.68,31.59,31.65,265783.1768820173,12.2797,12.2991,12.2641,12.2874,265783.1769
2007-11-29 13:30:00,31.65,31.67,31.56,31.62,224737.7139701822,12.2874,12.2952,12.2525,12.2758,224737.714
2007-11-29 14:00:00,31.61,31.65,31.54,31.65,440272.40935026685,12.2719,12.2874,12.2447,12.2874,440272.4094
2007-11-29 14:30:00,31.65,31.76,31.62,31.72,281796.429228787,12.2874,12.3301,12.2758,12.3146,281796.4292
2007-11-29 15:00:00,31.72,31.85,31.71,31.85,281060.1877415792,12.3146,12.3651,12.3107,12.3651,281060.1877
2007-11-29 15:30:00,31.85,31.92,31.78,31.86,459782.8087612737,12.3651,12.3922,12.3379,12.369,459782.8088
2007-11-30 09:30:00,31.9,32.26,31.88,32.04,545923.0627645868,12.3845,12.5242,12.3767,12.4388,545923.0628
2007-11-30 10:00:00,32.03,32.19,32.01,32.13,319896.9261917909,12.435,12.4971,12.4272,12.4738,319896.9262
2007-11-30 10:30:00,32.13,32.3,32.12,32.29,261181.6675869685,12.4738,12.5398,12.4699,12.5359,261181.6676
2007-11-30 11:00:00,32.28,32.39,32.28,32.36,548868.0287134179,12.532,12.5747,12.532,12.5631,548868.0287
2007-11-30 11:30:00,32.35,32.44,32.28,32.42,411927.1120927664,12.5592,12.5941,12.532,12.5864,411927.1121
2007-11-30 12:00:00,32.42,32.51,32.36,32.48,296705.3193447451,12.5864,12.6213,12.5631,12.6097,296705.3193
2007-11-30 12:30:00,32.49,32.53,32.46,32.48,297625.6212037548,12.6135,12.6291,12.6019,12.6097,297625.6212
2007-11-30 13:00:00,32.48,32.48,32.42,32.48,287870.42149825144,12.6097,12.6097,12.5864,12.6097,287870.4215
2007-11-30 13:30:00,32.48,32.54,32.44,32.44,262101.96944597823,12.6097,12.6329,12.5941,12.5941,262101.9694
2007-11-30 14:00:00,32.44,32.45,32.35,32.36,293576.2930241119,12.5941,12.598,12.5592,12.5631,293576.293
2007-11-30 14:30:00,32.36,32.46,32.34,32.41,392600.7730535616,12.5631,12.6019,12.5553,12.5825,392600.7731
2007-11-30 15:00:00,32.41,32.45,32.35,32.42,510951.59212221607,12.5825,12.598,12.5592,12.5864,510951.5921
2007-11-30 15:30:00,32.43,32.55,32.38,32.55,876679.5508926928,12.5902,12.6368,12.5708,12.6368,876679.5509
2007-12-03 09:30:00,32.27,32.46,32.26,32.33,484630.95895453705,12.5281,12.6019,12.5242,12.5514,484630.959
2007-12-03 10:00:00,32.33,32.36,32.18,32.33,442481.1338118903,12.5514,12.5631,12.4932,12.5514,442481.1338
2007-12-03 10:30:00,32.33,32.47,32.32,32.38,505797.9017117614,12.5514,12.6058,12.5475,12.5708,505797.9017
2007-12-03 11:00:00,32.38,32.38,32.11,32.2,292655.9911651021,12.5708,12.5708,12.466,12.501,292655.9912
2007-12-03 11:30:00,32.19,32.2,32.08,32.12,300570.587152586,12.4971,12.501,12.4544,12.4699,300570.5872
2007-12-03 12:00:00,32.12,32.15,32.03,32.07,255291.73568930608,12.4699,12.4815,12.435,12.4505,255291.7357
2007-12-03 12:30:00,32.07,32.15,32.05,32.07,307196.76053745626,12.4505,12.4815,12.4427,12.4505,307196.7605
2007-12-03 13:00:00,32.08,32.09,31.82,31.84,295232.83637032943,12.4544,12.4582,12.3534,12.3612,295232.8364
2007-12-03 13:30:00,31.84,31.97,31.79,31.94,406221.24056690594,12.3612,12.4117,12.3418,12.4,406221.2406
2007-12-03 14:00:00,31.94,32.08,31.94,32.01,444873.9186453156,12.4,12.4544,12.4,12.4272,444873.9186
2007-12-03 14:30:00,32.01,32.01,31.85,31.88,466040.86140254,12.4272,12.4272,12.3651,12.3767,466040.8614
2007-12-03 15:00:00,31.89,32.06,31.88,32.05,492177.43419841706,12.3806,12.4466,12.3767,12.4427,492177.4342
2007-12-03 15:30:00,32.05,32.09,31.97,32.04,794956.7458126266,12.4427,12.4582,12.4117,12.4388,794956.7458
2007-12-04 09:30:00,31.94,32.23,31.86,32.11,524387.9992637585,12.4,12.5126,12.369,12.466,524387.9993
2007-12-04 10:00:00,32.11,32.12,31.96,32.07,271489.0484078778,12.466,12.4699,12.4078,12.4505,271489.0484
2007-12-04 10:30:00,32.07,32.21,32.03,32.21,214062.21240566904,12.4505,12.5048,12.435,12.5048,214062.2124
2007-12-04 11:00:00,32.21,32.28,32.15,32.18,131419.10546659303,12.5048,12.532,12.4815,12.4932,131419.1055
2007-12-04 11:30:00,32.17,32.21,32.13,32.14,260261.3657279588,12.4893,12.5048,12.4738,12.4777,260261.3657
2007-12-04 12:00:00,32.14,32.2,32.14,32.17,127921.95840235596,12.4777,12.501,12.4777,12.4893,127921.9584
2007-12-04 12:30:00,32.17,32.26,32.15,32.26,524756.1200073623,12.4893,12.5242,12.4815,12.5242,524756.12
2007-12-04 13:00:00,32.25,32.28,32.24,32.26,145407.6937235413,12.5204,12.532,12.5165,12.5242,145407.6937
2007-12-04 13:30:00,32.26,32.28,32.21,32.26,149641.0822749862,12.5242,12.532,12.5048,12.5242,149641.0823
2007-12-04 14:00:00,32.26,32.28,32.24,32.25,260077.3053561568,12.5242,12.532,12.5165,12.5204,260077.3054
2007-12-04 14:30:00,32.24,32.27,32.21,32.22,511135.652494018,12.5165,12.5281,12.5048,12.5087,511135.6525
2007-12-04 15:00:00,32.22,32.23,32.17,32.19,556230.443585496,12.5087,12.5126,12.4893,12.4971,556230.4436
2007-12-04 15:30:00,32.2,32.21,32.1,32.11,665746.3648076568,12.501,12.5048,12.4621,12.466,665746.3648
2007-12-05 09:30:00,32.36,32.5,32.05,32.5,479477.2685440824,12.5631,12.6174,12.4427,12.6174,479477.2685
2007-12-05 10:00:00,32.51,32.55,32.38,32.53,354500.2760905577,12.6213,12.6368,12.5708,12.6291,354500.2761
2007-12-05 10:30:00,32.53,32.59,32.42,32.43,344192.8952696484,12.6291,12.6524,12.5864,12.5902,344192.8953
2007-12-05 11:00:00,32.43,32.53,32.38,32.39,265415.0561384134,12.5902,12.6291,12.5708,12.5747,265415.0561
2007-12-05 11:30:00,32.4,32.46,32.37,32.44,195656.175225474,12.5786,12.6019,12.567,12.5941,195656.1752
2007-12-05 12:00:00,32.45,32.51,32.38,32.45,239646.60408614023,12.598,12.6213,12.5708,12.598,239646.6041
2007-12-05 12:30:00,32.45,32.45,32.4,32.42,143198.9692619179,12.598,12.598,12.5786,12.5864,143198.9693
2007-12-05 13:00:00,32.42,32.48,32.4,32.44,149825.14264678812,12.5864,12.6097,12.5786,12.5941,149825.1426
2007-12-05 13:30:00,32.44,32.49,32.42,32.48,152217.9274802135,12.5941,12.6135,12.5864,12.6097,152217.9275
2007-12-05 14:00:00,32.47,32.48,32.39,32.42,258236.70163813728,12.6058,12.6097,12.5747,12.5864,258236.7016
2007-12-05 14:30:00,32.42,32.44,32.4,32.4,456469.72206883854,12.5864,12.5941,12.5786,12.5786,456469.7221
2007-12-05 15:00:00,32.41,32.46,32.39,32.41,270200.6258052641,12.5825,12.6019,12.5747,12.5825,270200.6258
2007-12-05 15:30:00,32.41,32.47,32.36,32.46,716362.9670531934,12.5825,12.6058,12.5631,12.6019,716362.9671
2007-12-06 09:30:00,32.42,32.42,32.05,32.17,281428.3084851831,12.6324,12.6324,12.4882,12.5349,281428.3085
2007-12-06 10:00:00,32.17,32.33,32.15,32.15,240750.966316952,12.5349,12.5973,12.5272,12.5272,240750.9663
2007-12-06 10:30:00,32.16,32.25,32.05,32.23,331676.7899871158,12.531,12.5661,12.4882,12.5583,331676.79
2007-12-06 11:00:00,32.23,32.3,32.19,32.27,281796.429228787,12.5583,12.5856,12.5427,12.5739,281796.4292
2007-12-06 11:30:00,32.27,32.33,32.21,32.31,152401.98785201545,12.5739,12.5973,12.5505,12.5895,152401.9879
2007-12-06 12:00:00,32.32,32.38,32.27,32.28,141174.30517209644,12.5934,12.6168,12.5739,12.5778,141174.3052
2007-12-06 12:30:00,32.28,32.34,32.27,32.33,156451.31603165838,12.5778,12.6012,12.5739,12.5973,156451.316
2007-12-06 13:00:00,32.33,32.34,32.29,32.31,164365.91201914227,12.5973,12.6012,12.5817,12.5895,164365.912
2007-12-06 13:30:00,32.31,32.35,32.27,32.32,189766.2433278115,12.5895,12.6051,12.5739,12.5934,189766.2433
2007-12-06 14:00:00,32.32,32.33,32.19,32.27,392968.8937971654,12.5934,12.5973,12.5427,12.5739,392968.8938
2007-12-06 14:30:00,32.27,32.32,32.27,32.27,162341.24792932082,12.5739,12.5934,12.5739,12.5739,162341.2479
2007-12-06 15:00:00,32.27,32.39,32.26,32.29,269648.44468985824,12.5739,12.6207,12.57,12.5817,269648.4447
2007-12-06 15:30:00,32.29,32.4,32.23,32.33,692066.9979753359,12.5817,12.6246,12.5583,12.5973,692066.998
2007-12-07 09:30:00,32.19,32.57,32.19,32.44,382477.45260445424,12.5427,12.6908,12.5427,12.6401,382477.4526
2007-12-07 10:00:00,32.43,32.44,32.32,32.33,212221.6086876496,12.6363,12.6401,12.5934,12.5973,212221.6087
2007-12-07 10:30:00,32.34,32.53,32.33,32.52,209644.76348242225,12.6012,12.6752,12.5973,12.6713,209644.7635
2007-12-07 11:00:00,32.51,32.58,32.49,32.57,207436.0390207988,12.6674,12.6947,12.6596,12.6908,207436.039
2007-12-07 11:30:00,32.56,32.7,32.54,32.66,511687.8336094239,12.6869,12.7415,12.6791,12.7259,511687.8336
2007-12-07 12:00:00,32.67,32.7,32.61,32.69,219768.08393152952,12.7298,12.7415,12.7064,12.7376,219768.0839
2007-12-07 12:30:00,32.68,32.76,32.68,32.72,259157.00349714703,12.7337,12.7648,12.7337,12.7492,259157.0035
2007-12-07 13:00:00,32.71,32.73,32.64,32.7,204859.1938155715,12.7454,12.7531,12.7181,12.7415,204859.1938
2007-12-07 13:30:00,32.7,32.78,32.66,32.78,165102.15350635006,12.7415,12.7726,12.7259,12.7726,165102.1535
2007-12-07 14:00:00,32.78,32.85,32.77,32.8,291551.62893429043,12.7726,12.7999,12.7687,12.7804,291551.6289
2007-12-07 14:30:00,32.8,32.86,32.71,32.83,280139.8858825695,12.7804,12.8038,12.7454,12.7921,280139.8859
2007-12-07 15:00:00,32.83,32.84,32.71,32.76,411927.1120927664,12.7921,12.796,12.7454,12.7648,411927.1121
2007-12-07 15:30:00,32.76,32.77,32.64,32.71,563960.979201178,12.7648,12.7687,12.7181,12.7454,563960.9792
2007-12-10 09:30:00,32.76,32.86,32.68,32.78,304988.03607583285,12.7648,12.8038,12.7337,12.7726,304988.0361
2007-12-10 10:00:00,32.77,32.97,32.73,32.96,260077.3053561568,12.7687,12.8467,12.7531,12.8428,260077.3054
2007-12-10 10:30:00,32.96,33.01,32.8,32.83,318240.3828455733,12.8428,12.8622,12.7804,12.7921,318240.3828
2007-12-10 11:00:00,32.83,32.83,32.69,32.75,205227.3145591754,12.7921,12.7921,12.7376,12.7609,205227.3146
2007-12-10 11:30:00,32.74,32.87,32.71,32.87,151849.8067366096,12.757,12.8077,12.7454,12.8077,151849.8067
2007-12-10 12:00:00,32.88,33.01,32.87,33.0,114485.55126081356,12.8116,12.8622,12.8077,12.8584,114485.5513
2007-12-10 12:30:00,32.99,33.08,32.93,32.94,216270.93686729245,12.8545,12.8895,12.8311,12.835,216270.9369
2007-12-10 13:00:00,32.94,33.08,32.91,33.03,166942.7572243696,12.835,12.8895,12.8233,12.87,166942.7572
2007-12-10 13:30:00,33.03,33.1,33.01,33.09,158475.98012147984,12.87,12.8973,12.8622,12.8934,158475.9801
2007-12-10 14:00:00,33.09,33.12,33.06,33.11,311798.26983250503,12.8934,12.9051,12.8817,12.9012,311798.2698
2007-12-10 14:30:00,33.1,33.14,33.09,33.09,230075.4647524388,12.8973,12.9129,12.8934,12.8934,230075.4648
2007-12-10 15:00:00,33.1,33.14,33.08,33.11,339039.2048591938,12.8973,12.9129,12.8895,12.9012,339039.2049
2007-12-10 15:30:00,33.11,33.18,33.06,33.18,763666.4826062948,12.9012,12.9285,12.8817,12.9285,763666.4826
2007-12-11 09:30:00,33.19,33.19,32.65,32.7,595251.2424075096,12.9324,12.9324,12.722,12.7415,595251.2424
2007-12-11 10:00:00,32.7,32.71,32.59,32.6,226946.4384318056,12.7415,12.7454,12.6986,12.7025,226946.4384
2007-12-11 10:30:00,32.6,32.9,32.58,32.88,365359.8380268728,12.7025,12.8194,12.6947,12.8116,365359.838
2007-12-11 11:00:00,32.89,32.89,32.76,32.85,374010.6755015645,12.8155,12.8155,12.7648,12.7999,374010.6755
2007-12-11 11:30:00,32.85,33.1,32.79,33.08,415608.31952880544,12.7999,12.8973,12.7765,12.8895,415608.3195
2007-12-11 12:00:00,33.08,33.08,32.92,32.92,138413.39959506717,12.8895,12.8895,12.8272,12.8272,138413.3996
2007-12-11 12:30:00,32.92,32.93,32.72,32.72,303699.6134732192,12.8272,12.8311,12.7492,12.7492,303699.6135
2007-12-11 13:00:00,32.72,32.74,32.61,32.62,193815.57150745444,12.7492,12.757,12.7064,12.7103,193815.5715
2007-12-11 13:30:00,32.61,32.66,32.59,32.61,309037.3642554757,12.7064,12.7259,12.6986,12.7064,309037.3643
2007-12-11 14:00:00,32.61,32.72,32.49,32.55,730719.6760537456,12.7064,12.7492,12.6596,12.683,730719.6761
2007-12-11 14:30:00,32.54,32.54,32.28,32.33,870053.3775078225,12.6791,12.6791,12.5778,12.5973,870053.3775
2007-12-11 15:00:00,32.34,32.35,32.21,32.26,568746.5488680287,12.6012,12.6051,12.5505,12.57,568746.5489
2007-12-11 15:30:00,32.27,32.34,32.06,32.06,1086692.4351187188,12.5739,12.6012,12.4921,12.4921,1086692.4351
2007-12-12 09:30:00,32.75,32.75,32.28,32.44,682863.9793852384,12.7609,12.7609,12.5778,12.6401,682863.9794
2007-12-12 10:00:00,32.44,32.44,32.3,32.35,281060.1877415792,12.6401,12.6401,12.5856,12.6051,281060.1877
2007-12-12 10:30:00,32.35,32.35,32.13,32.15,365912.0191422786,12.6051,12.6051,12.5194,12.5272,365912.0191
2007-12-12 11:00:00,32.14,32.24,32.11,32.13,399963.1879256396,12.5233,12.5622,12.5116,12.5194,399963.1879
2007-12-12 11:30:00,32.14,32.21,32.06,32.08,390760.169335542,12.5233,12.5505,12.4921,12.4999,390760.1693
2007-12-12 12:00:00,32.08,32.16,31.8,31.91,349898.7667955089,12.4999,12.531,12.3908,12.4336,349898.7668
2007-12-12 12:30:00,31.91,31.95,31.62,31.8,390576.10896374006,12.4336,12.4492,12.3206,12.3908,390576.109
2007-12-12 13:00:00,31.79,32.01,31.78,31.96,252346.76974047488,12.3869,12.4726,12.383,12.4531,252346.7697
2007-12-12 13:30:00,31.96,32.03,31.9,32.02,303883.6738450212,12.4531,12.4804,12.4297,12.4765,303883.6738
2007-12-12 14:00:00,32.02,32.06,31.95,31.96,283821.0933186085,12.4765,12.4921,12.4492,12.4531,283821.0933
2007-12-12 14:30:00,31.96,32.07,31.92,32.03,337750.78225658013,12.4531,12.496,12.4375,12.4804,337750.7823
2007-12-12 15:00:00,32.03,32.03,31.76,31.86,719123.8726302227,12.4804,12.4804,12.3752,12.4142,719123.8726
2007-12-12 15:30:00,31.86,32.08,31.77,32.05,1059083.379348426,12.4142,12.4999,12.3791,12.4882,1059083.3793
2007-12-13 09:30:00,31.78,32.04,31.75,31.95,358365.54389839864,12.383,12.4843,12.3713,12.4492,358365.5439
2007-12-13 10:00:00,31.94,31.97,31.79,31.91,224921.77434198416,12.4453,12.457,12.3869,12.4336,224921.7743
2007-12-13 10:30:00,31.91,31.94,31.78,31.81,204491.0730719676,12.4336,12.4453,12.383,12.3947,204491.0731
2007-12-13 11:00:00,31.8,31.92,31.78,31.91,188845.94146880176,12.3908,12.4375,12.383,12.4336,188845.9415
2007-12-13 11:30:00,31.91,32.07,31.88,32.05,235781.33627829928,12.4336,12.496,12.4219,12.4882,235781.3363
2007-12-13 12:00:00,32.05,32.08,32.03,32.05,296521.2589729431,12.4882,12.4999,12.4804,12.4882,296521.259
2007-12-13 12:30:00,32.05,32.05,32.01,32.02,204122.9523283637,12.4882,12.4882,12.4726,12.4765,204122.9523
2007-12-13 13:00:00,32.02,32.13,31.99,32.06,272041.2295232836,12.4765,12.5194,12.4648,12.4921,272041.2295
2007-12-13 13:30:00,32.07,32.11,32.01,32.11,264678.81465120555,12.496,12.5116,12.4726,12.5116,264678.8147
2007-12-13 14:00:00,32.1,32.18,32.04,32.15,451500.09203018586,12.5077,12.5388,12.4843,12.5272,451500.092
2007-12-13 14:30:00,32.15,32.22,32.05,32.12,406773.4216823118,12.5272,12.5544,12.4882,12.5155,406773.4217
2007-12-13 15:00:00,32.13,32.27,32.06,32.26,453524.7561200073,12.5194,12.5739,12.4921,12.57,453524.7561
2007-12-13 15:30:00,32.26,32.42,32.16,32.39,843180.5632247376,12.57,12.6324,12.531,12.6207,843180.5632
2007-12-14 09:30:00,32.04,32.04,31.82,31.82,397202.2823486104,12.4843,12.4843,12.3986,12.3986,397202.2823
2007-12-14 10:00:00,31.82,32.11,31.77,31.99,482974.4156083195,12.3986,12.5116,12.3791,12.4648,482974.4156
2007-12-14 10:30:00,31.99,32.01,31.84,31.88,286213.87815203384,12.4648,12.4726,12.4064,12.4219,286213.8782
2007-12-14 11:00:00,31.89,31.89,31.67,31.67,280323.94625437143,12.4258,12.4258,12.3401,12.3401,280323.9463
2007-12-14 11:30:00,31.67,31.75,31.6,31.68,336462.3596539665,12.3401,12.3713,12.3128,12.344,336462.3597
2007-12-14 12:00:00,31.69,31.72,31.61,31.64,206883.85790539297,12.3479,12.3596,12.3167,12.3284,206883.8579
2007-12-14 12:30:00,31.64,31.77,31.59,31.76,174121.11172464569,12.3284,12.3791,12.3089,12.3752,174121.1117
2007-12-14 13:00:00,31.77,31.91,31.75,31.89,168231.17982698325,12.3791,12.4336,12.3713,12.4258,168231.1798
2007-12-14 13:30:00,31.89,31.9,31.78,31.83,194183.69225105832,12.4258,12.4297,12.383,12.4025,194183.6923
2007-12-14 14:00:00,31.83,31.84,31.73,31.8,150561.38413399595,12.4025,12.4064,12.3635,12.3908,150561.3841
2007-12-14 14:30:00,31.8,31.82,31.65,31.73,255843.91680471195,12.3908,12.3986,12.3323,12.3635,255843.9168
2007-12-14 15:00:00,31.73,31.76,31.61,31.65,285477.6366648261,12.3635,12.3752,12.3167,12.3323,285477.6367
2007-12-14 15:30:00,31.65,31.71,31.47,31.55,799742.3154794772,12.3323,12.3557,12.2622,12.2934,799742.3155
2007-12-17 09:30:00,31.38,31.59,31.24,31.39,415056.1384133996,12.2271,12.3089,12.1726,12.231,415056.1384
2007-12-17 10:00:00,31.39,31.42,31.24,31.27,351187.18939812254,12.231,12.2427,12.1726,12.1843,351187.1894
2007-12-17 10:30:00,31.27,31.29,31.16,31.27,336462.3596539665,12.1843,12.1921,12.1414,12.1843,336462.3597
2007-12-17 11:00:00,31.26,31.48,31.26,31.44,402908.1538744708,12.1804,12.2661,12.1804,12.2505,402908.1539
2007-12-17 11:30:00,31.45,31.47,31.3,31.4,237069.7588809129,12.2544,12.2622,12.196,12.2349,237069.7589
2007-12-17 12:00:00,31.39,31.4,31.34,31.39,161420.94607031107,12.231,12.2349,12.2115,12.231,161420.9461
2007-12-17 12:30:00,31.39,31.45,31.33,31.43,218295.600957114,12.231,12.2544,12.2076,12.2466,218295.601
2007-12-17 13:00:00,31.43,31.45,31.28,31.33,237806.0003681208,12.2466,12.2544,12.1882,12.2076,237806.0004
2007-12-17 13:30:00,31.33,31.4,31.3,31.32,238542.24185532847,12.2076,12.2349,12.196,12.2037,238542.2419
2007-12-17 14:00:00,31.31,31.48,31.3,31.45,229339.22326523092,12.1998,12.2661,12.196,12.2544,229339.2233
2007-12-17 14:30:00,31.45,31.49,31.33,31.33,275354.31621571875,12.2544,12.27,12.2076,12.2076,275354.3162
2007-12-17 15:00:00,31.33,31.39,31.25,31.26,643290.9994478188,12.2076,12.231,12.1765,12.1804,643290.9994
2007-12-17 15:30:00,31.26,31.43,31.22,31.25,872262.1019694459,12.1804,12.2466,12.1648,12.1765,872262.102
2007-12-18 09:30:00,31.39,31.57,31.38,31.51,393521.0749125713,12.231,12.3012,12.2271,12.2778,393521.0749
2007-12-18 10:00:00,31.51,31.51,31.36,31.38,237069.7588809129,12.2778,12.2778,12.2193,12.2271,237069.7589
2007-12-18 10:30:00,31.39,31.4,31.27,31.3,230811.7062396466,12.231,12.2349,12.1843,12.196,230811.7062
2007-12-18 11:00:00,31.3,31.34,31.24,31.26,228234.86103441927,12.196,12.2115,12.1726,12.1804,228234.861
2007-12-18 11:30:00,31.26,31.27,31.16,31.25,368856.9850911099,12.1804,12.1843,12.1414,12.1765,368856.9851
2007-12-18 12:00:00,31.25,31.38,31.15,31.34,407509.6631695196,12.1765,12.2271,12.1375,12.2115,407509.6632
2007-12-18 12:30:00,31.34,31.38,31.3,31.36,269464.3843180563,12.2115,12.2271,12.196,12.2193,269464.3843
2007-12-18 13:00:00,31.37,31.52,31.33,31.51,349530.646051905,12.2232,12.2817,12.2076,12.2778,349530.6461
2007-12-18 13:30:00,31.51,31.54,31.45,31.47,359101.78538560646,12.2778,12.2895,12.2544,12.2622,359101.7854
2007-12-18 14:00:00,31.46,31.63,31.46,31.63,395177.6182587888,12.2583,12.3245,12.2583,12.3245,395177.6183
2007-12-18 14:30:00,31.63,31.64,31.52,31.53,269648.44468985824,12.3245,12.3284,12.2817,12.2856,269648.4447
2007-12-18 15:00:00,31.53,31.67,31.53,31.54,466408.9821461439,12.2856,12.3401,12.2856,12.2895,466408.9821
2007-12-18 15:30:00,31.54,31.61,31.46,31.51,544634.6401619731,12.2895,12.3167,12.2583,12.2778,544634.6402
2007-12-19 09:30:00,31.47,31.89,31.47,31.88,230627.64586784464,12.2622,12.4258,12.2622,12.4219,230627.6459
2007-12-19 10:00:00,31.88,31.89,31.77,31.84,161420.94607031107,12.4219,12.4258,12.3791,12.4064,161420.9461
2007-12-19 10:30:00,31.84,32.01,31.79,31.99,246640.8982146144,12.4064,12.4726,12.3869,12.4648,246640.8982
2007-12-19 11:00:00,31.99,32.01,31.84,31.85,218847.78207251977,12.4648,12.4726,12.4064,12.4103,218847.7821
2007-12-19 11:30:00,31.85,31.85,31.61,31.69,257132.3394073256,12.4103,12.4103,12.3167,12.3479,257132.3394
2007-12-19 12:00:00,31.69,31.83,31.69,31.78,126817.59617154424,12.3479,12.4025,12.3479,12.383,126817.5962
2007-12-19 12:30:00,31.78,31.8,31.71,31.77,198969.26191790905,12.383,12.3908,12.3557,12.3791,198969.2619
2007-12-19 13:00:00,31.77,31.79,31.7,31.73,97551.99705503404,12.3791,12.3869,12.3518,12.3635,97551.9971
2007-12-19 13:30:00,31.74,31.76,31.69,31.69,119455.18129946622,12.3674,12.3752,12.3479,12.3479,119455.1813
2007-12-19 14:00:00,31.69,31.99,31.69,31.96,249033.68304803973,12.3479,12.4648,12.3479,12.4531,249033.683
2007-12-19 14:30:00,31.96,32.01,31.9,31.91,163629.67053193448,12.4531,12.4726,12.4297,12.4336,163629.6705
2007-12-19 15:00:00,31.91,32.03,31.9,31.95,230259.52512424072,12.4336,12.4804,12.4297,12.4492,230259.5251
2007-12-19 15:30:00,31.94,32.01,31.82,31.83,536167.8630590833,12.4453,12.4726,12.3986,12.4025,536167.8631
2007-12-20 09:30:00,32.02,32.42,32.01,32.3,470826.43106939073,12.4765,12.6324,12.4726,12.5856,470826.4311
2007-12-20 10:00:00,32.3,32.35,32.15,32.17,329284.0051536904,12.5856,12.6051,12.5272,12.5349,329284.0052
2007-12-20 10:30:00,32.17,32.29,32.08,32.11,216454.9972390944,12.5349,12.5817,12.4999,12.5116,216454.9972
2007-12-20 11:00:00,32.1,32.18,32.05,32.18,147984.53892876863,12.5077,12.5388,12.4882,12.5388,147984.5389
2007-12-20 11:30:00,32.19,32.22,32.09,32.18,177802.31916068468,12.5427,12.5544,12.5038,12.5388,177802.3192
2007-12-20 12:00:00,32.18,32.2,32.1,32.11,156267.25565985643,12.5388,12.5466,12.5077,12.5116,156267.2557
2007-12-20 12:30:00,32.11,32.12,31.92,31.96,249953.9849070495,12.5116,12.5155,12.4375,12.4531,249953.9849
2007-12-20 13:00:00,31.97,32.01,31.9,31.99,239278.48334253635,12.457,12.4726,12.4297,12.4648,239278.4833
2007-12-20 13:30:00,31.99,32.09,31.92,32.09,148352.65967237254,12.4648,12.5038,12.4375,12.5038,148352.6597
2007-12-20 14:00:00,32.09,32.14,32.03,32.11,138229.3392232652,12.5038,12.5233,12.4804,12.5116,138229.3392
2007-12-20 14:30:00,32.1,32.17,32.08,32.1,180195.10399411005,12.5077,12.5349,12.4999,12.5077,180195.104
2007-12-20 15:00:00,32.1,32.15,31.95,31.95,362967.0531934474,12.5077,12.5272,12.4492,12.4492,362967.0532
2007-12-20 15:30:00,31.96,32.07,31.91,32.05,387631.1430149089,12.4531,12.496,12.4336,12.4882,387631.143
2007-12-21 09:30:00,32.35,32.47,32.06,32.29,2411006.8102337564,12.6051,12.6518,12.4921,12.5817,2411006.8102
2007-12-21 10:00:00,32.29,32.41,32.18,32.19,347321.9215902816,12.5817,12.6285,12.5388,12.5427,347321.9216
2007-12-21 10:30:00,32.2,32.27,32.05,32.06,303883.6738450212,12.5466,12.5739,12.4882,12.4921,303883.6738
2007-12-21 11:00:00,32.05,32.24,32.05,32.21,175409.53432725937,12.4882,12.5622,12.4882,12.5505,175409.5343
2007-12-21 11:30:00,32.22,32.31,32.19,32.3,140622.12405669058,12.5544,12.5895,12.5427,12.5856,140622.1241
2007-12-21 12:00:00,32.3,32.35,32.3,32.32,140806.18442849253,12.5856,12.6051,12.5856,12.5934,140806.1844
2007-12-21 12:30:00,32.33,32.37,32.32,32.34,134548.13178722622,12.5973,12.6129,12.5934,12.6012,134548.1318
2007-12-21 13:00:00,32.34,32.38,32.34,32.36,159396.28198048958,12.6012,12.6168,12.6012,12.609,159396.282
2007-12-21 13:30:00,32.36,32.36,32.26,32.28,158844.10086508375,12.609,12.609,12.57,12.5778,158844.1009
2007-12-21 14:00:00,32.28,32.34,32.28,32.32,234308.8533038837,12.5778,12.6012,12.5778,12.5934,234308.8533
2007-12-21 14:30:00,32.32,32.34,32.31,32.32,184428.4925455549,12.5934,12.6012,12.5895,12.5934,184428.4925
2007-12-21 15:00:00,32.33,32.41,32.32,32.41,240750.966316952,12.5973,12.6285,12.5934,12.6285,240750.9663
2007-12-21 15:30:00,32.41,32.43,32.27,32.36,550524.5720596355,12.6285,12.6363,12.5739,12.609,550524.5721
2007-12-24 09:30:00,32.59,32.6,32.33,32.35,211301.3068286398,12.6986,12.7025,12.5973,12.6051,211301.3068
2007-12-24 10:00:00,32.35,32.44,32.35,32.35,178906.68139149642,12.6051,12.6401,12.6051,12.6051,178906.6814
2007-12-24 10:30:00,32.36,32.45,32.3,32.33,170992.0854040125,12.609,12.644,12.5856,12.5973,170992.0854
2007-12-24 11:00:00,32.33,32.35,32.29,32.33,123136.38873550524,12.5973,12.6051,12.5817,12.5973,123136.3887
2007-12-24 11:30:00,32.33,32.33,32.24,32.32,161789.06681391495,12.5973,12.5973,12.5622,12.5934,161789.0668
2007-12-24 12:00:00,32.3,32.35,32.22,32.31,194367.75262286028,12.5856,12.6051,12.5544,12.5895,194367.7526
2007-12-24 12:30:00,32.31,32.4,32.29,32.3,353211.853487944,12.5895,12.6246,12.5817,12.5856,353211.8535
2007-12-24 13:00:00,32.3,32.3,32.29,32.29,56138.41339959506,12.5856,12.5856,12.5817,12.5817,56138.4134
2007-12-24 13:30:00,32.29,32.29,32.29,32.29,0.0,12.5817,12.5817,12.5817,12.5817,0.0
2007-12-24 14:00:00,32.29,32.29,32.29,32.29,0.0,12.5817,12.5817,12.5817,12.5817,0.0
2007-12-24 14:30:00,32.29,32.29,32.29,32.29,0.0,12.5817,12.5817,12.5817,12.5817,0.0
2007-12-24 15:00:00,32.29,32.29,32.29,32.29,0.0,12.5817,12.5817,12.5817,12.5817,0.0
2007-12-24 15:30:00,32.29,32.29,32.29,32.29,0.0,12.5817,12.5817,12.5817,12.5817,0.0
2007-12-26 09:30:00,32.15,32.3,31.99,32.09,204122.9523283637,12.5272,12.5856,12.4648,12.5038,204122.9523
2007-12-26 10:00:00,32.09,32.15,32.01,32.12,127737.89803055402,12.5038,12.5272,12.4726,12.5155,127737.898
2007-12-26 10:30:00,32.12,32.17,32.08,32.08,133627.82992821644,12.5155,12.5349,12.4999,12.4999,133627.8299
2007-12-26 11:00:00,32.08,32.09,32.01,32.01,234308.8533038837,12.4999,12.5038,12.4726,12.4726,234308.8533
2007-12-26 11:30:00,32.01,32.02,31.97,31.97,145039.57297993742,12.4726,12.4765,12.457,12.457,145039.573
2007-12-26 12:00:00,31.97,31.98,31.95,31.97,382293.3922326523,12.457,12.4609,12.4492,12.457,382293.3922
2007-12-26 12:30:00,31.97,32.0,31.95,31.99,162341.24792932082,12.457,12.4687,12.4492,12.4648,162341.2479
2007-12-26 13:00:00,31.99,32.0,31.96,31.97,180563.224737714,12.4648,12.4687,12.4531,12.457,180563.2247
2007-12-26 13:30:00,31.97,32.01,31.95,32.0,454813.178722621,12.457,12.4726,12.4492,12.4687,454813.1787
2007-12-26 14:00:00,31.99,32.05,31.97,32.05,207067.9182771949,12.4648,12.4882,12.457,12.4882,207067.9183
2007-12-26 14:30:00,32.05,32.08,32.05,32.08,335910.17853856063,12.4882,12.4999,12.4882,12.4999,335910.1785
2007-12-26 15:00:00,32.08,32.16,32.04,32.11,291551.62893429043,12.4999,12.531,12.4843,12.5116,291551.6289
2007-12-26 15:30:00,32.11,32.19,32.06,32.15,533038.8367384502,12.5116,12.5427,12.4921,12.5272,533038.8367
2007-12-27 09:30:00,32.15,32.19,31.94,32.1,490704.9512240015,12.5272,12.5427,12.4453,12.5077,490704.9512
2007-12-27 10:00:00,32.1,32.19,32.1,32.14,312350.4509479109,12.5077,12.5427,12.5077,12.5233,312350.4509
2007-12-27 10:30:00,32.14,32.17,32.09,32.11,132891.58844100864,12.5233,12.5349,12.5038,12.5116,132891.5884
2007-12-27 11:00:00,32.12,32.15,32.08,32.1,136940.91662065158,12.5155,12.5272,12.4999,12.5077,136940.9166
2007-12-27 11:30:00,32.1,32.12,32.01,32.05,117246.4568378428,12.5077,12.5155,12.4726,12.4882,117246.4568
2007-12-27 12:00:00,32.05,32.06,31.95,31.99,158107.85937787592,12.4882,12.4921,12.4492,12.4648,158107.8594
2007-12-27 12:30:00,31.98,31.98,31.85,31.86,174121.11172464569,12.4609,12.4609,12.4103,12.4142,174121.1117
2007-12-27 13:00:00,31.86,31.86,31.76,31.8,352843.73274434014,12.4142,12.4142,12.3752,12.3908,352843.7327
2007-12-27 13:30:00,31.8,31.86,31.73,31.86,210196.9445978281,12.3908,12.4142,12.3635,12.4142,210196.9446
2007-12-27 14:00:00,31.85,31.89,31.78,31.8,291919.74967789435,12.4103,12.4258,12.383,12.3908,291919.7497
2007-12-27 14:30:00,31.8,31.8,31.72,31.73,238174.12111172464,12.3908,12.3908,12.3596,12.3635,238174.1211
2007-12-27 15:00:00,31.73,31.79,31.72,31.76,369961.3473219216,12.3635,12.3869,12.3596,12.3752,369961.3473
2007-12-27 15:30:00,31.76,31.76,31.62,31.69,726670.3478741026,12.3752,12.3752,12.3206,12.3479,726670.3479
2007-12-28 09:30:00,31.99,31.99,31.8,31.91,166390.57610896372,12.4648,12.4648,12.3908,12.4336,166390.5761
2007-12-28 10:00:00,31.91,31.91,31.72,31.89,136388.7355052457,12.4336,12.4336,12.3596,12.4258,136388.7355
2007-12-28 10:30:00,31.89,32.0,31.89,31.99,65893.61310509847,12.4258,12.4687,12.4258,12.4648,65893.6131
2007-12-28 11:00:00,31.99,32.05,31.98,32.01,135468.43364623596,12.4648,12.4882,12.4609,12.4726,135468.4336
2007-12-28 11:30:00,32.01,32.09,32.0,32.04,208356.34087980856,12.4726,12.5038,12.4687,12.4843,208356.3409
2007-12-28 12:00:00,32.04,32.08,31.95,31.97,117798.63795324866,12.4843,12.4999,12.4492,12.457,117798.638
2007-12-28 12:30:00,31.95,31.99,31.88,31.9,119087.06055586232,12.4492,12.4648,12.4219,12.4297,119087.0606
2007-12-28 13:00:00,31.9,31.97,31.89,31.91,107123.1363887355,12.4297,12.457,12.4258,12.4336,107123.1364
2007-12-28 13:30:00,31.91,32.01,31.91,31.99,126265.4150561384,12.4336,12.4726,12.4336,12.4648,126265.4151
2007-12-28 14:00:00,31.99,32.02,31.93,32.02,113381.18903000184,12.4648,12.4765,12.4414,12.4765,113381.189
2007-12-28 14:30:00,32.03,32.04,31.96,31.96,127921.95840235596,12.4804,12.4843,12.4531,12.4531,127921.9584
2007-12-28 15:00:00,31.96,31.99,31.93,31.97,121847.96613289158,12.4531,12.4648,12.4414,12.457,121847.9661
2007-12-28 15:30:00,31.97,31.98,31.89,31.91,341616.0500644211,12.457,12.4609,12.4258,12.4336,341616.0501
2007-12-31 09:30:00,31.83,31.83,31.69,31.79,157003.49714706422,12.4025,12.4025,12.3479,12.3869,157003.4971
2007-12-31 10:00:00,31.81,31.82,31.75,31.79,130314.74323578132,12.3947,12.3986,12.3713,12.3869,130314.7432
2007-12-31 10:30:00,31.79,31.79,31.65,31.69,98840.4196576477,12.3869,12.3869,12.3323,12.3479,98840.4197
2007-12-31 11:00:00,31.69,31.71,31.63,31.68,175777.65507086323,12.3479,12.3557,12.3245,12.344,175777.6551
2007-12-31 11:30:00,31.67,31.73,31.65,31.71,198417.0808025032,12.3401,12.3635,12.3323,12.3557,198417.0808
2007-12-31 12:00:00,31.71,31.77,31.66,31.66,119455.18129946622,12.3557,12.3791,12.3362,12.3362,119455.1813
2007-12-31 12:30:00,31.67,31.73,31.65,31.67,104730.35155531012,12.3401,12.3635,12.3323,12.3401,104730.3516
2007-12-31 13:00:00,31.66,31.71,31.63,31.65,110436.22308117062,12.3362,12.3557,12.3245,12.3323,110436.2231
2007-12-31 13:30:00,31.65,31.68,31.64,31.65,77857.53727222528,12.3323,12.344,12.3284,12.3323,77857.5373
2007-12-31 14:00:00,31.65,31.66,31.61,31.61,121847.96613289158,12.3323,12.3362,12.3167,12.3167,121847.9661
2007-12-31 14:30:00,31.61,31.61,31.57,31.58,201914.2278667403,12.3167,12.3167,12.3012,12.3051,201914.2279
2007-12-31 15:00:00,31.58,31.6,31.54,31.58,185164.7340327628,12.3051,12.3128,12.2895,12.3051,185164.734
2007-12-31 15:30:00,31.58,31.63,31.46,31.47,562488.4962267623,12.3051,12.3245,12.2583,12.2622,562488.4962
2008-01-02 09:30:00,31.46,31.84,31.45,31.83,350635.00828271674,12.2583,12.4064,12.2544,12.4025,350635.0083
2008-01-02 10:00:00,31.83,31.83,31.59,31.65,430517.2096447634,12.4025,12.4025,12.3089,12.3323,430517.2096
2008-01-02 10:30:00,31.66,31.95,31.66,31.95,367568.5624884962,12.3362,12.4492,12.3362,12.4492,367568.5625
2008-01-02 11:00:00,31.94,32.01,31.9,31.97,424259.1570034971,12.4453,12.4726,12.4297,12.457,424259.157
2008-01-02 11:30:00,31.97,31.99,31.75,31.75,433094.0548499908,12.457,12.4648,12.3713,12.3713,433094.0548
2008-01-02 12:00:00,31.75,31.75,31.44,31.46,461255.2917356893,12.3713,12.3713,12.2505,12.2583,461255.2917
2008-01-02 12:30:00,31.45,31.46,31.35,31.4,367200.4417448923,12.2544,12.2583,12.2154,12.2349,367200.4417
2008-01-02 13:00:00,31.39,31.4,31.17,31.2,355420.57794956747,12.231,12.2349,12.1453,12.157,355420.5779
2008-01-02 13:30:00,31.2,31.3,31.18,31.29,332597.0918461255,12.157,12.196,12.1492,12.1921,332597.0918
2008-01-02 14:00:00,31.3,31.51,31.29,31.48,605742.6836002208,12.196,12.2778,12.1921,12.2661,605742.6836
2008-01-02 14:30:00,31.49,31.51,31.28,31.28,355236.5175777655,12.27,12.2778,12.1882,12.1882,355236.5176
2008-01-02 15:00:00,31.29,31.29,31.14,31.19,320080.98656359286,12.1921,12.1921,12.1336,12.1531,320080.9866
2008-01-02 15:30:00,31.19,31.41,31.19,31.39,758512.7921958402,12.1531,12.2388,12.1531,12.231,758512.7922
2008-01-03 09:30:00,31.44,32.21,31.44,32.2,1261917.9090741763,12.2505,12.5505,12.2505,12.5466,1261917.9091
2008-01-03 10:00:00,32.2,32.4,32.19,32.35,558439.1680471194,12.5466,12.6246,12.5427,12.6051,558439.168
2008-01-03 10:30:00,32.35,32.4,32.11,32.27,326891.22032026504,12.6051,12.6246,12.5116,12.5739,326891.2203
2008-01-03 11:00:00,32.28,32.4,32.26,32.3,288606.6629854592,12.5778,12.6246,12.57,12.5856,288606.663
2008-01-03 11:30:00,32.29,32.34,32.15,32.15,261365.72795877047,12.5817,12.6012,12.5272,12.5272,261365.728
2008-01-03 12:00:00,32.16,32.17,31.94,32.02,508742.8676605927,12.531,12.5349,12.4453,12.4765,508742.8677
2008-01-03 12:30:00,32.01,32.03,31.9,31.92,235781.33627829928,12.4726,12.4804,12.4297,12.4375,235781.3363
2008-01-03 13:00:00,31.92,31.94,31.82,31.94,382109.33186085033,12.4375,12.4453,12.3986,12.4453,382109.3319
2008-01-03 13:30:00,31.94,31.98,31.89,31.91,246456.83784281244,12.4453,12.4609,12.4258,12.4336,246456.8378
2008-01-03 14:00:00,31.91,31.97,31.88,31.95,201730.1674949384,12.4336,12.457,12.4219,12.4492,201730.1675
2008-01-03 14:30:00,31.95,31.95,31.82,31.9,226394.25731639977,12.4492,12.4492,12.3986,12.4297,226394.2573
2008-01-03 15:00:00,31.9,31.91,31.82,31.82,389287.6863611264,12.4297,12.4336,12.3986,12.3986,389287.6864
2008-01-03 15:30:00,31.83,31.87,31.62,31.84,1066445.7942205044,12.4025,12.418,12.3206,12.4064,1066445.7942
2008-01-04 09:30:00,31.64,31.84,31.5,31.66,422234.49291367567,12.3284,12.4064,12.2739,12.3362,422234.4929
2008-01-04 10:00:00,31.66,31.74,31.64,31.66,366096.0795140806,12.3362,12.3674,12.3284,12.3362,366096.0795
2008-01-04 10:30:00,31.66,31.75,31.63,31.75,378796.2451684153,12.3362,12.3713,12.3245,12.3713,378796.2452
2008-01-04 11:00:00,31.74,31.83,31.69,31.79,302779.31161420944,12.3674,12.4025,12.3479,12.3869,302779.3116
2008-01-04 11:30:00,31.79,31.84,31.71,31.74,376219.3999631879,12.3869,12.4064,12.3557,12.3674,376219.4
2008-01-04 12:00:00,31.73,31.82,31.58,31.58,289342.904472667,12.3635,12.3986,12.3051,12.3051,289342.9045
2008-01-04 12:30:00,31.58,31.63,31.5,31.61,228050.8006626173,12.3051,12.3245,12.2739,12.3167,228050.8007
2008-01-04 13:00:00,31.61,31.66,31.55,31.57,236333.51739370511,12.3167,12.3362,12.2934,12.3012,236333.5174
2008-01-04 13:30:00,31.57,31.75,31.51,31.73,236149.4570219032,12.3012,12.3713,12.2778,12.3635,236149.457
2008-01-04 14:00:00,31.73,31.73,31.51,31.55,372906.3132707528,12.3635,12.3635,12.2778,12.2934,372906.3133
2008-01-04 14:30:00,31.54,31.63,31.51,31.61,217927.48021351,12.2895,12.3245,12.2778,12.3167,217927.4802
2008-01-04 15:00:00,31.61,31.65,31.45,31.56,390392.04859193816,12.3167,12.3323,12.2544,12.2973,390392.0486
2008-01-04 15:30:00,31.56,31.59,31.35,31.36,654150.561384134,12.2973,12.3089,12.2154,12.2193,654150.5614
2008-01-07 09:30:00,31.47,31.93,31.4,31.8,712313.6388735505,12.2622,12.4414,12.2349,12.3908,712313.6389
2008-01-07 10:00:00,31.81,32.01,31.79,31.9,576293.0241119086,12.3947,12.4726,12.3869,12.4297,576293.0241
2008-01-07 10:30:00,31.89,31.96,31.79,31.84,572243.6959322657,12.4258,12.4531,12.3869,12.4064,572243.6959
2008-01-07 11:00:00,31.84,31.99,31.84,31.92,396097.9201177986,12.4064,12.4648,12.4064,12.4375,396097.9201
2008-01-07 11:30:00,31.91,32.08,31.89,32.0,398490.704951224,12.4336,12.4999,12.4258,12.4687,398490.705
2008-01-07 12:00:00,31.99,32.05,31.91,32.01,344929.1367568562,12.4648,12.4882,12.4336,12.4726,344929.1368
2008-01-07 12:30:00,32.01,32.22,32.01,32.21,310877.9679734953,12.4726,12.5544,12.4726,12.5505,310877.968
2008-01-07 13:00:00,32.21,32.29,32.19,32.25,468617.7066077673,12.5505,12.5817,12.5427,12.5661,468617.7066
2008-01-07 13:30:00,32.24,32.3,32.15,32.28,280139.8858825695,12.5622,12.5856,12.5272,12.5778,280139.8859
2008-01-07 14:00:00,32.28,32.33,32.19,32.23,483894.7174673292,12.5778,12.5973,12.5427,12.5583,483894.7175
2008-01-07 14:30:00,32.24,32.37,32.11,32.21,394073.2560279772,12.5622,12.6129,12.5116,12.5505,394073.256
2008-01-07 15:00:00,32.22,32.28,32.02,32.21,675501.5645131603,12.5544,12.5778,12.4765,12.5505,675501.5645
2008-01-07 15:30:00,32.22,32.44,32.08,32.36,1172280.508006626,12.5544,12.6401,12.4999,12.609,1172280.508
2008-01-08 09:30:00,32.95,33.82,32.95,33.68,2108411.558991349,12.8389,13.1779,12.8389,13.1233,2108411.559
2008-01-08 10:00:00,33.68,33.68,33.45,33.64,1026320.633167679,13.1233,13.1233,13.0337,13.1077,1026320.6332
2008-01-08 10:30:00,33.64,33.65,33.53,33.59,1096263.5744524202,13.1077,13.1116,13.0649,13.0882,1096263.5745
2008-01-08 11:00:00,33.59,33.64,33.37,33.45,873550.5245720596,13.0882,13.1077,13.0025,13.0337,873550.5246
2008-01-08 11:30:00,33.45,33.47,33.35,33.35,607583.2873182404,13.0337,13.0415,12.9947,12.9947,607583.2873
2008-01-08 12:00:00,33.35,33.45,33.3,33.41,686177.0660776735,12.9947,13.0337,12.9752,13.0181,686177.0661
2008-01-08 12:30:00,33.41,33.42,33.33,33.4,590097.551997055,13.0181,13.022,12.9869,13.0142,590097.552
2008-01-08 13:00:00,33.4,33.57,33.28,33.51,521627.0936867292,13.0142,13.0804,12.9675,13.0571,521627.0937
2008-01-08 13:30:00,33.52,33.58,33.49,33.57,411006.8102337567,13.061,13.0843,13.0493,13.0804,411006.8102
2008-01-08 14:00:00,33.57,33.58,33.47,33.53,472667.03478741023,13.0804,13.0843,13.0415,13.0649,472667.0348
2008-01-08 14:30:00,33.55,33.55,33.34,33.35,651573.7161789066,13.0727,13.0727,12.9908,12.9947,651573.7162
2008-01-08 15:00:00,33.35,33.39,33.15,33.22,908337.9348426284,12.9947,13.0103,12.9168,12.9441,908337.9348
2008-01-08 15:30:00,33.23,33.29,33.03,33.1,1450211.669427572,12.948,12.9713,12.87,12.8973,1450211.6694
2008-01-09 09:30:00,33.07,33.64,33.04,33.54,1581814.835265967,12.8856,13.1077,12.8739,13.0688,1581814.8353
2008-01-09 10:00:00,33.53,33.84,33.48,33.75,1417632.9836186268,13.0649,13.1857,13.0454,13.1506,1417632.9836
2008-01-09 10:30:00,33.74,34.17,33.72,34.04,1262654.1505613842,13.1467,13.3142,13.1389,13.2636,1262654.1506
2008-01-09 11:00:00,34.04,34.11,33.85,33.98,874654.8868028712,13.2636,13.2909,13.1896,13.2402,874654.8868
2008-01-09 11:30:00,33.99,34.1,33.96,34.06,743972.022823486,13.2441,13.287,13.2324,13.2714,743972.0228
2008-01-09 12:00:00,34.06,34.33,34.05,34.33,1043622.3081170624,13.2714,13.3766,13.2675,13.3766,1043622.3081
2008-01-09 12:30:00,34.33,34.47,34.27,34.29,637769.1882937603,13.3766,13.4311,13.3532,13.361,637769.1883
2008-01-09 13:00:00,34.3,34.5,34.17,34.44,805632.2473771396,13.3649,13.4428,13.3142,13.4194,805632.2474
2008-01-09 13:30:00,34.44,34.55,34.24,34.24,799374.1947358734,13.4194,13.4623,13.3415,13.3415,799374.1947
2008-01-09 14:00:00,34.24,34.54,34.23,34.48,902816.1236885698,13.3415,13.4584,13.3376,13.435,902816.1237
2008-01-09 14:30:00,34.48,34.64,34.43,34.52,1192895.2696484446,13.435,13.4974,13.4155,13.4506,1192895.2696
2008-01-09 15:00:00,34.52,34.64,34.41,34.64,1304251.794588625,13.4506,13.4974,13.4078,13.4974,1304251.7946
2008-01-09 15:30:00,34.64,34.92,34.59,34.89,1994294.12847414,13.4974,13.6065,13.4779,13.5948,1994294.1285
2008-01-10 09:30:00,34.65,34.85,34.15,34.23,1629486.4715626724,13.5013,13.5792,13.3064,13.3376,1629486.4716
2008-01-10 10:00:00,34.25,34.35,34.12,34.34,1009387.0789618996,13.3454,13.3844,13.2948,13.3805,1009387.079
2008-01-10 10:30:00,34.33,34.52,34.28,34.46,551628.9342904473,13.3766,13.4506,13.3571,13.4272,551628.9343
2008-01-10 11:00:00,34.46,34.49,34.43,34.47,578133.6278299282,13.4272,13.4389,13.4155,13.4311,578133.6278
2008-01-10 11:30:00,34.47,34.48,34.34,34.36,734032.7627461808,13.4311,13.435,13.3805,13.3883,734032.7627
2008-01-10 12:00:00,34.37,34.63,34.27,34.5,888643.4750598195,13.3922,13.4935,13.3532,13.4428,888643.4751
2008-01-10 12:30:00,34.51,34.52,34.3,34.44,642002.5768452052,13.4467,13.4506,13.3649,13.4194,642002.5768
2008-01-10 13:00:00,34.42,34.53,34.36,34.46,586232.284189214,13.4116,13.4545,13.3883,13.4272,586232.2842
2008-01-10 13:30:00,34.47,34.6,34.41,34.58,662433.2781152218,13.4311,13.4818,13.4078,13.474,662433.2781
2008-01-10 14:00:00,34.58,34.58,34.41,34.48,579974.2315479477,13.474,13.474,13.4078,13.435,579974.2315
2008-01-10 14:30:00,34.48,34.52,34.31,34.31,672740.658936131,13.435,13.4506,13.3688,13.3688,672740.6589
2008-01-10 15:00:00,34.32,34.35,34.15,34.21,707159.9484630958,13.3727,13.3844,13.3064,13.3298,707159.9485
2008-01-10 15:30:00,34.21,34.3,34.17,34.23,971470.6423706976,13.3298,13.3649,13.3142,13.3376,971470.6424
2008-01-11 09:30:00,34.01,34.34,34.01,34.26,471010.4914411927,13.2519,13.3805,13.2519,13.3493,471010.4914
2008-01-11 10:00:00,34.26,34.53,34.21,34.48,378060.0036812074,13.3493,13.4545,13.3298,13.435,378060.0037
2008-01-11 10:30:00,34.48,34.69,34.46,34.63,414503.9572979937,13.435,13.5169,13.4272,13.4935,414503.9573
2008-01-11 11:00:00,34.63,34.7,34.55,34.55,276826.79919013433,13.4935,13.5208,13.4623,13.4623,276826.7992
2008-01-11 11:30:00,34.57,34.57,34.38,34.42,305724.27756304067,13.4701,13.4701,13.3961,13.4116,305724.2776
2008-01-11 12:00:00,34.43,34.57,34.3,34.53,515737.1617890668,13.4155,13.4701,13.3649,13.4545,515737.1618
2008-01-11 12:30:00,34.53,34.64,34.5,34.62,533591.0178538561,13.4545,13.4974,13.4428,13.4896,533591.0179
2008-01-11 13:00:00,34.61,34.67,34.5,34.63,648628.7502300754,13.4857,13.5091,13.4428,13.4935,648628.7502
2008-01-11 13:30:00,34.64,34.67,34.48,34.52,451500.09203018586,13.4974,13.5091,13.435,13.4506,451500.092
2008-01-11 14:00:00,34.5,34.67,34.48,34.66,480397.5704030922,13.4428,13.5091,13.435,13.5052,480397.5704
2008-01-11 14:30:00,34.66,34.75,34.61,34.64,483158.4759801215,13.5052,13.5402,13.4857,13.4974,483158.476
2008-01-11 15:00:00,34.64,34.64,34.4,34.49,817228.0508006626,13.4974,13.4974,13.4039,13.4389,817228.0508
2008-01-11 15:30:00,34.48,34.73,34.43,34.66,2731087.7967973496,13.435,13.5324,13.4155,13.5052,2731087.7968
2008-01-14 09:30:00,34.81,34.96,34.3,34.34,857353.2118534879,13.5636,13.6221,13.3649,13.3805,857353.2119
2008-01-14 10:00:00,34.34,34.4,34.19,34.37,758328.7318240382,13.3805,13.4039,13.322,13.3922,758328.7318
2008-01-14 10:30:00,34.37,34.39,34.31,34.36,290999.44781888457,13.3922,13.4,13.3688,13.3883,290999.4478
2008-01-14 11:00:00,34.36,34.47,34.35,34.39,284741.39517761825,13.3883,13.4311,13.3844,13.4,284741.3952
2008-01-14 11:30:00,34.41,34.43,34.37,34.39,421498.2514264679,13.4078,13.4155,13.3922,13.4,421498.2514
2008-01-14 12:00:00,34.39,34.44,34.39,34.4,219952.14430333147,13.4,13.4194,13.4,13.4039,219952.1443
2008-01-14 12:30:00,34.4,34.46,34.35,34.4,221608.68764954904,13.4039,13.4272,13.3844,13.4039,221608.6876
2008-01-14 13:00:00,34.42,34.46,34.37,34.42,206515.73716178903,13.4116,13.4272,13.3922,13.4116,206515.7372
2008-01-14 13:30:00,34.42,34.5,34.36,34.46,414503.9572979937,13.4116,13.4428,13.3883,13.4272,414503.9573
2008-01-14 14:00:00,34.47,34.48,34.33,34.33,253635.1923430885,13.4311,13.435,13.3766,13.3766,253635.1923
2008-01-14 14:30:00,34.34,34.49,34.34,34.46,245904.65672740652,13.3805,13.4389,13.3805,13.4272,245904.6567
2008-01-14 15:00:00,34.48,34.52,34.39,34.41,309037.3642554757,13.435,13.4506,13.4,13.4078,309037.3643
2008-01-14 15:30:00,34.41,34.59,34.39,34.57,855144.4873918645,13.4078,13.4779,13.4,13.4701,855144.4874
2008-01-15 09:30:00,34.23,34.41,34.04,34.37,630958.9545370882,13.3376,13.4078,13.2636,13.3922,630958.9545
2008-01-15 10:00:00,34.37,34.46,34.33,34.42,676974.0474875759,13.3922,13.4272,13.3766,13.4116,676974.0475
2008-01-15 10:30:00,34.41,34.46,34.22,34.36,493281.7964292288,13.4078,13.4272,13.3337,13.3883,493281.7964
2008-01-15 11:00:00,34.36,34.43,34.34,34.4,383029.6337198601,13.3883,13.4155,13.3805,13.4039,383029.6337
2008-01-15 11:30:00,34.4,34.58,34.39,34.43,658383.9499355789,13.4039,13.474,13.4,13.4155,658383.9499
2008-01-15 12:00:00,34.42,34.46,34.28,34.43,794220.5043254187,13.4116,13.4272,13.3571,13.4155,794220.5043
2008-01-15 12:30:00,34.42,34.42,34.3,34.4,387447.0826431069,13.4116,13.4116,13.3649,13.4039,387447.0826
2008-01-15 13:00:00,34.4,34.42,34.33,34.36,453340.6957482054,13.4039,13.4116,13.3766,13.3883,453340.6957
2008-01-15 13:30:00,34.37,34.47,34.36,34.44,613105.0984722989,13.3922,13.4311,13.3883,13.4194,613105.0985
2008-01-15 14:00:00,34.44,34.59,34.36,34.56,764770.8448371065,13.4194,13.4779,13.3883,13.4662,764770.8448
2008-01-15 14:30:00,34.56,34.56,34.38,34.4,598012.1479845389,13.4662,13.4662,13.3961,13.4039,598012.148
2008-01-15 15:00:00,34.39,34.58,34.39,34.55,760537.4562856617,13.4,13.474,13.4,13.4623,760537.4563
2008-01-15 15:30:00,34.55,34.68,34.46,34.46,1203570.7712129578,13.4623,13.513,13.4272,13.4272,1203570.7712
2008-01-16 09:30:00,34.23,34.63,34.23,34.5,930609.2398306644,13.3376,13.4935,13.3376,13.4428,930609.2398
2008-01-16 10:00:00,34.5,34.72,34.47,34.47,995766.611448555,13.4428,13.5285,13.4311,13.4311,995766.6114
2008-01-16 10:30:00,34.48,34.52,34.36,34.48,743051.7209644763,13.435,13.4506,13.3883,13.435,743051.721
2008-01-16 11:00:00,34.48,34.83,34.47,34.71,976624.3327811522,13.435,13.5714,13.4311,13.5246,976624.3328
2008-01-16 11:30:00,34.72,34.96,34.6,34.93,809681.5755567825,13.5285,13.6221,13.4818,13.6104,809681.5756
2008-01-16 12:00:00,34.92,35.12,34.92,35.0,860482.238174121,13.6065,13.6844,13.6065,13.6376,860482.2382
2008-01-16 12:30:00,35.0,35.22,34.95,35.12,862322.8418921406,13.6376,13.7234,13.6182,13.6844,862322.8419
2008-01-16 13:00:00,35.12,35.14,35.04,35.08,503957.29799374193,13.6844,13.6922,13.6532,13.6688,503957.298
2008-01-16 13:30:00,35.09,35.19,35.0,35.05,355052.45720596355,13.6727,13.7117,13.6376,13.6571,355052.4572
2008-01-16 14:00:00,35.06,35.31,34.99,35.31,721884.7782072519,13.661,13.7584,13.6337,13.7584,721884.7782
2008-01-16 14:30:00,35.31,35.36,35.15,35.16,1417264.862875023,13.7584,13.7779,13.6961,13.7,1417264.8629
2008-01-16 15:00:00,35.16,35.42,35.15,35.36,1209092.5823670162,13.7,13.8013,13.6961,13.7779,1209092.5824
2008-01-16 15:30:00,35.37,35.42,35.15,35.23,1499355.788698693,13.7818,13.8013,13.6961,13.7273,1499355.7887
2008-01-17 09:30:00,35.3,35.3,35.04,35.05,939812.258420762,13.7545,13.7545,13.6532,13.6571,939812.2584
2008-01-17 10:00:00,35.05,35.22,34.7,34.71,1159396.2819804896,13.6571,13.7234,13.5208,13.5246,1159396.282
2008-01-17 10:30:00,34.71,34.86,34.63,34.82,847966.1328915884,13.5246,13.5831,13.4935,13.5675,847966.1329
2008-01-17 11:00:00,34.83,34.84,34.64,34.7,315663.53764034604,13.5714,13.5753,13.4974,13.5208,315663.5376
2008-01-17 11:30:00,34.7,34.7,34.53,34.62,540217.1912387263,13.5208,13.5208,13.4545,13.4896,540217.1912
2008-01-17 12:00:00,34.61,34.78,34.5,34.71,539849.0704951223,13.4857,13.5519,13.4428,13.5246,539849.0705
2008-01-17 12:30:00,34.7,34.81,34.58,34.59,652494.0180379164,13.5208,13.5636,13.474,13.4779,652494.018
2008-01-17 13:00:00,34.59,34.63,34.48,34.58,580526.4126633535,13.4779,13.4935,13.435,13.474,580526.4127
2008-01-17 13:30:00,34.58,34.6,34.44,34.45,750966.3169519602,13.474,13.4818,13.4194,13.4233,750966.317
2008-01-17 14:00:00,34.44,34.45,34.3,34.31,806552.5492361494,13.4194,13.4233,13.3649,13.3688,806552.5492
2008-01-17 14:30:00,34.3,34.42,34.17,34.3,879808.5772133259,13.3649,13.4116,13.3142,13.3649,879808.5772
2008-01-17 15:00:00,34.3,34.4,34.23,34.25,1112829.007914596,13.3649,13.4039,13.3376,13.3454,1112829.0079
2008-01-17 15:30:00,34.25,34.33,34.03,34.12,2342720.4122952325,13.3454,13.3766,13.2597,13.2948,2342720.4123
2008-01-18 09:30:00,34.38,34.79,34.15,34.49,1485183.140069943,13.3961,13.5558,13.3064,13.4389,1485183.1401
2008-01-18 10:00:00,34.5,34.7,34.42,34.56,503773.23762194,13.4428,13.5208,13.4116,13.4662,503773.2376
2008-01-18 10:30:00,34.59,34.65,34.4,34.53,341063.8689490153,13.4779,13.5013,13.4039,13.4545,341063.8689
2008-01-18 11:00:00,34.54,34.59,34.36,34.49,331124.6088717099,13.4584,13.4779,13.3883,13.4389,331124.6089
2008-01-18 11:30:00,34.5,34.5,34.16,34.23,497331.1246088717,13.4428,13.4428,13.3103,13.3376,497331.1246
2008-01-18 12:00:00,34.24,34.3,34.16,34.26,696484.4468985827,13.3415,13.3649,13.3103,13.3493,696484.4469
2008-01-18 12:30:00,34.26,34.43,34.23,34.3,519418.3692251058,13.3493,13.4155,13.3376,13.3649,519418.3692
2008-01-18 13:00:00,34.3,34.37,34.12,34.12,310877.9679734953,13.3649,13.3922,13.2948,13.2948,310877.968
2008-01-18 13:30:00,34.12,34.21,33.85,33.96,707896.1899503036,13.2948,13.3298,13.1896,13.2324,707896.19
2008-01-18 14:00:00,33.95,34.09,33.9,33.93,546475.2438799926,13.2285,13.2831,13.209,13.2207,546475.2439
2008-01-18 14:30:00,33.93,34.01,33.85,34.01,670715.9948463095,13.2207,13.2519,13.1896,13.2519,670715.9948
2008-01-18 15:00:00,34.01,34.18,33.93,34.14,1059635.560463832,13.2519,13.3181,13.2207,13.3025,1059635.5605
2008-01-18 15:30:00,34.14,34.48,34.12,34.36,1784649.3649917173,13.3025,13.435,13.2948,13.3883,1784649.365
2008-01-22 09:30:00,32.59,34.23,31.51,33.75,1768636.1126449474,12.6986,13.3376,12.2778,13.1506,1768636.1126
2008-01-22 10:00:00,33.76,34.41,33.39,33.81,1390023.9278483342,13.1545,13.4078,13.0103,13.174,1390023.9278
2008-01-22 10:30:00,33.8,33.8,33.34,33.34,824038.2845573347,13.1701,13.1701,12.9908,12.9908,824038.2846
2008-01-22 11:00:00,33.35,33.54,33.21,33.29,539480.9497515184,12.9947,13.0688,12.9402,12.9713,539480.9498
2008-01-22 11:30:00,33.31,33.39,33.11,33.13,468617.7066077673,12.9791,13.0103,12.9012,12.909,468617.7066
2008-01-22 12:00:00,33.14,33.26,33.09,33.11,678998.7115773973,12.9129,12.9597,12.8934,12.9012,678998.7116
2008-01-22 12:30:00,33.1,33.15,33.02,33.12,455733.4805816308,12.8973,12.9168,12.8661,12.9051,455733.4806
2008-01-22 13:00:00,33.13,33.26,33.0,33.04,459046.56727406586,12.909,12.9597,12.8584,12.8739,459046.5673
2008-01-22 13:30:00,33.03,33.13,32.95,33.04,694827.9035523651,12.87,12.909,12.8389,12.8739,694827.9036
2008-01-22 14:00:00,33.06,33.14,32.91,33.14,905392.9688937973,12.8817,12.9129,12.8233,12.9129,905392.9689
2008-01-22 14:30:00,33.14,33.17,32.96,33.13,746364.8076569114,12.9129,12.9246,12.8428,12.909,746364.8077
2008-01-22 15:00:00,33.13,33.36,33.02,33.16,1203018.590097552,12.909,12.9986,12.8661,12.9207,1203018.5901
2008-01-22 15:30:00,33.16,33.24,32.89,32.94,1905577.029265599,12.9207,12.9519,12.8155,12.835,1905577.0293
2008-01-23 09:30:00,32.27,32.73,32.27,32.59,2196392.4167126818,12.5739,12.7531,12.5739,12.6986,2196392.4167
2008-01-23 10:00:00,32.59,32.8,32.54,32.78,1381189.0300018406,12.6986,12.7804,12.6791,12.7726,1381189.03
2008-01-23 10:30:00,32.79,32.84,32.6,32.68,1196760.5374562857,12.7765,12.796,12.7025,12.7337,1196760.5375
2008-01-23 11:00:00,32.68,32.78,32.59,32.65,1288790.7233572612,12.7337,12.7726,12.6986,12.722,1288790.7234
2008-01-23 11:30:00,32.64,32.67,32.53,32.57,1158660.0404932818,12.7181,12.7298,12.6752,12.6908,1158660.0405
2008-01-23 12:00:00,32.58,32.66,32.54,32.66,1174121.1117246456,12.6947,12.7259,12.6791,12.7259,1174121.1117
2008-01-23 12:30:00,32.65,32.68,32.14,32.35,1195288.05448187,12.722,12.7337,12.5233,12.6051,1195288.0545
2008-01-23 13:00:00,32.36,32.64,32.35,32.61,1693539.480949751,12.609,12.7181,12.6051,12.7064,1693539.4809
2008-01-23 13:30:00,32.61,32.84,32.58,32.6,1253451.1319712866,12.7064,12.796,12.6947,12.7025,1253451.132
2008-01-23 14:00:00,32.6,32.71,32.46,32.62,1110620.2834529723,12.7025,12.7454,12.6479,12.7103,1110620.2835
2008-01-23 14:30:00,32.61,32.68,32.52,32.6,890300.0184060371,12.7064,12.7337,12.6713,12.7025,890300.0184
2008-01-23 15:00:00,32.6,32.98,32.57,32.91,1781704.399042886,12.7025,12.8506,12.6908,12.8233,1781704.399
2008-01-23 15:30:00,32.91,33.35,32.91,33.21,992821.6454997238,12.8233,12.9947,12.8233,12.9402,992821.6455
2008-01-24 09:30:00,33.92,34.14,33.48,33.78,1843364.6235965395,13.2168,13.3025,13.0454,13.1623,1843364.6236
2008-01-24 10:00:00,33.78,34.11,33.47,33.76,1334621.755935947,13.1623,13.2909,13.0415,13.1545,1334621.7559
2008-01-24 10:30:00,33.76,33.87,33.76,33.85,953800.8466777102,13.1545,13.1973,13.1545,13.1896,953800.8467
2008-01-24 11:00:00,33.86,34.09,33.84,34.02,763482.4222344928,13.1934,13.2831,13.1857,13.2558,763482.4222
2008-01-24 11:30:00,34.02,34.11,33.85,34.03,585311.9823302042,13.2558,13.2909,13.1896,13.2597,585311.9823
2008-01-24 12:00:00,34.01,34.04,33.69,33.71,1137124.9769924534,13.2519,13.2636,13.1272,13.135,1137124.977
2008-01-24 12:30:00,33.71,33.87,33.66,33.82,838763.1143014908,13.135,13.1973,13.1155,13.1779,838763.1143
2008-01-24 13:00:00,33.85,33.93,33.66,33.79,509847.22989140433,13.1896,13.2207,13.1155,13.1662,509847.2299
2008-01-24 13:30:00,33.78,33.95,33.73,33.92,645131.6031658384,13.1623,13.2285,13.1428,13.2168,645131.6032
2008-01-24 14:00:00,33.93,34.01,33.79,33.92,686361.1264494754,13.2207,13.2519,13.1662,13.2168,686361.1264
2008-01-24 14:30:00,33.92,33.93,33.58,33.73,954168.967421314,13.2168,13.2207,13.0843,13.1428,954168.9674
2008-01-24 15:00:00,33.74,33.88,33.59,33.65,880176.6979569298,13.1467,13.2012,13.0882,13.1116,880176.698
2008-01-24 15:30:00,33.65,33.72,33.59,33.7,1251426.467881465,13.1116,13.1389,13.0882,13.1311,1251426.4679
2008-01-25 09:30:00,34.09,34.49,33.68,33.74,789434.934658568,13.2831,13.4389,13.1233,13.1467,789434.9347
2008-01-25 10:00:00,33.73,33.76,33.53,33.54,521074.91257132334,13.1428,13.1545,13.0649,13.0688,521074.9126
2008-01-25 10:30:00,33.54,33.6,33.25,33.45,414319.89692619175,13.0688,13.0921,12.9558,13.0337,414319.8969
2008-01-25 11:00:00,33.47,33.71,33.43,33.55,610896.3740106755,13.0415,13.135,13.0259,13.0727,610896.374
2008-01-25 11:30:00,33.54,33.69,33.52,33.62,416160.5006442113,13.0688,13.1272,13.061,13.0999,416160.5006
2008-01-25 12:00:00,33.63,33.69,33.52,33.58,323762.19399963185,13.1038,13.1272,13.061,13.0843,323762.194
2008-01-25 12:30:00,33.59,33.69,33.3,33.35,346033.498987668,13.0882,13.1272,12.9752,12.9947,346033.499
2008-01-25 13:00:00,33.36,33.6,33.22,33.42,359101.78538560646,12.9986,13.0921,12.9441,13.022,359101.7854
2008-01-25 13:30:00,33.42,33.44,33.21,33.3,387447.0826431069,13.022,13.0298,12.9402,12.9752,387447.0826
2008-01-25 14:00:00,33.3,33.37,33.15,33.28,365359.8380268728,12.9752,13.0025,12.9168,12.9675,365359.838
2008-01-25 14:30:00,33.28,33.33,33.14,33.16,330940.54849990795,12.9675,12.9869,12.9129,12.9207,330940.5485
2008-01-25 15:00:00,33.17,33.33,33.16,33.23,695932.2657831769,12.9246,12.9869,12.9207,12.948,695932.2658
2008-01-25 15:30:00,33.23,33.33,33.09,33.15,891588.4410086508,12.948,12.9869,12.8934,12.9168,891588.441
2008-01-28 09:30:00,33.12,33.46,32.92,33.14,641450.3957297993,12.9051,13.0376,12.8272,12.9129,641450.3957
2008-01-28 10:00:00,33.14,33.14,32.83,32.98,581262.6541505613,12.9129,12.9129,12.7921,12.8506,581262.6542
2008-01-28 10:30:00,32.98,33.2,32.96,33.11,355420.57794956747,12.8506,12.9363,12.8428,12.9012,355420.5779
2008-01-28 11:00:00,33.1,33.25,33.04,33.21,476532.3025952512,12.8973,12.9558,12.8739,12.9402,476532.3026
2008-01-28 11:30:00,33.2,33.32,33.18,33.26,286213.87815203384,12.9363,12.983,12.9285,12.9597,286213.8782
2008-01-28 12:00:00,33.26,33.36,33.22,33.28,281244.24811338115,12.9597,12.9986,12.9441,12.9675,281244.2481
2008-01-28 12:30:00,33.28,33.39,33.24,33.39,555678.2624700902,12.9675,13.0103,12.9519,13.0103,555678.2625
2008-01-28 13:00:00,33.39,33.57,33.37,33.46,454260.99760721513,13.0103,13.0804,13.0025,13.0376,454260.9976
2008-01-28 13:30:00,33.46,33.48,33.3,33.43,585311.9823302042,13.0376,13.0454,12.9752,13.0259,585311.9823
2008-01-28 14:00:00,33.43,33.65,33.43,33.55,401619.7312718572,13.0259,13.1116,13.0259,13.0727,401619.7313
2008-01-28 14:30:00,33.54,33.64,33.41,33.45,295785.0174857353,13.0688,13.1077,13.0181,13.0337,295785.0175
2008-01-28 15:00:00,33.45,33.46,33.35,33.36,519234.30885330384,13.0337,13.0376,12.9947,12.9986,519234.3089
2008-01-28 15:30:00,33.36,33.6,33.33,33.53,875575.188661881,12.9986,13.0921,12.9869,13.0649,875575.1887
2008-01-29 09:30:00,33.68,33.68,33.49,33.52,722252.8989508558,13.1233,13.1233,13.0493,13.061,722252.899
2008-01-29 10:00:00,33.52,33.55,33.35,33.41,741947.3587336646,13.061,13.0727,12.9947,13.0181,741947.3587
2008-01-29 10:30:00,33.41,33.51,33.37,33.48,358549.6042702006,13.0181,13.0571,13.0025,13.0454,358549.6043
2008-01-29 11:00:00,33.48,33.65,33.48,33.51,280508.0066261734,13.0454,13.1116,13.0454,13.0571,280508.0066
2008-01-29 11:30:00,33.51,33.6,33.51,33.56,376955.6414503957,13.0571,13.0921,13.0571,13.0766,376955.6415
2008-01-29 12:00:00,33.56,33.57,33.41,33.47,356156.81943677523,13.0766,13.0804,13.0181,13.0415,356156.8194
2008-01-29 12:30:00,33.47,33.67,33.47,33.66,320633.16767899867,13.0415,13.1194,13.0415,13.1155,320633.1677
2008-01-29 13:00:00,33.66,33.7,33.6,33.66,382661.5129762562,13.1155,13.1311,13.0921,13.1155,382661.513
2008-01-29 13:30:00,33.66,33.68,33.5,33.54,526044.542609976,13.1155,13.1233,13.0532,13.0688,526044.5426
2008-01-29 14:00:00,33.53,33.62,33.47,33.51,577765.5070863243,13.0649,13.0999,13.0415,13.0571,577765.5071
2008-01-29 14:30:00,33.51,33.55,33.37,33.4,671820.3570771213,13.0571,13.0727,13.0025,13.0142,671820.3571
2008-01-29 15:00:00,33.4,33.45,33.39,33.45,725381.925271489,13.0142,13.0337,13.0103,13.0337,725381.9253
2008-01-29 15:30:00,33.45,33.45,33.27,33.27,1553469.5380084666,13.0337,13.0337,12.9636,12.9636,1553469.538
2008-01-30 09:30:00,33.21,33.38,33.21,33.27,373274.4340143567,12.9402,13.0064,12.9402,12.9636,373274.434
2008-01-30 10:00:00,33.29,33.35,33.07,33.08,643106.9390760169,12.9713,12.9947,12.8856,12.8895,643106.9391
2008-01-30 10:30:00,33.08,33.09,32.84,32.99,657463.6480765691,12.8895,12.8934,12.796,12.8545,657463.6481
2008-01-30 11:00:00,32.99,33.08,32.97,33.02,592306.2764586784,12.8545,12.8895,12.8467,12.8661,592306.2765
2008-01-30 11:30:00,33.02,33.07,32.93,32.96,775446.3464016197,12.8661,12.8856,12.8311,12.8428,775446.3464
2008-01-30 12:00:00,32.95,33.03,32.86,32.86,600588.9931897662,12.8389,12.87,12.8038,12.8038,600588.9932
2008-01-30 12:30:00,32.86,32.88,32.76,32.78,462727.7747101049,12.8038,12.8116,12.7648,12.7726,462727.7747
2008-01-30 13:00:00,32.78,32.96,32.77,32.8,676237.8060003681,12.7726,12.8428,12.7687,12.7804,676237.806
2008-01-30 13:30:00,32.81,32.86,32.65,32.79,491993.3738266151,12.7843,12.8038,12.722,12.7765,491993.3738
2008-01-30 14:00:00,32.78,33.29,32.76,32.9,1037364.255475796,12.7726,12.9713,12.7648,12.8194,1037364.2555
2008-01-30 14:30:00,32.83,33.14,32.82,33.13,1111172.4645683784,12.7921,12.9129,12.7882,12.909,1111172.4646
2008-01-30 15:00:00,33.12,33.14,32.88,32.92,938523.8358181485,12.9051,12.9129,12.8116,12.8272,938523.8358
2008-01-30 15:30:00,32.92,32.96,32.56,32.7,1710657.095527333,12.8272,12.8428,12.6869,12.7415,1710657.0955
2008-01-31 09:30:00,32.67,32.67,32.27,32.39,732376.2193999632,12.7298,12.7298,12.5739,12.6207,732376.2194
2008-01-31 10:00:00,32.39,32.47,32.32,32.44,509847.22989140433,12.6207,12.6518,12.5934,12.6401,509847.2299
2008-01-31 10:30:00,32.44,32.68,32.36,32.68,509295.0487759985,12.6401,12.7337,12.609,12.7337,509295.0488
2008-01-31 11:00:00,32.68,32.73,32.53,32.71,667771.0288974784,12.7337,12.7531,12.6752,12.7454,667771.0289
2008-01-31 11:30:00,32.71,33.0,32.6,32.93,473587.33664642,12.7454,12.8584,12.7025,12.8311,473587.3366
2008-01-31 12:00:00,32.95,33.06,32.82,32.96,580894.5334069574,12.8389,12.8817,12.7882,12.8428,580894.5334
2008-01-31 12:30:00,32.95,32.98,32.64,32.69,541505.61384134,12.8389,12.8506,12.7181,12.7376,541505.6138
2008-01-31 13:00:00,32.68,32.81,32.62,32.66,478556.9666850727,12.7337,12.7843,12.7103,12.7259,478556.9667
2008-01-31 13:30:00,32.65,32.76,32.63,32.69,525492.3614945702,12.722,12.7648,12.7142,12.7376,525492.3615
2008-01-31 14:00:00,32.69,32.77,32.65,32.71,487759.98527517024,12.7376,12.7687,12.722,12.7454,487759.9853
2008-01-31 14:30:00,32.7,32.93,32.7,32.89,535615.6819436775,12.7415,12.8311,12.7415,12.8155,535615.6819
2008-01-31 15:00:00,32.88,33.13,32.8,33.1,562120.3754831584,12.8116,12.909,12.7804,12.8973,562120.3755
2008-01-31 15:30:00,33.1,33.31,32.88,32.9,1192527.1489048407,12.8973,12.9791,12.8116,12.8194,1192527.1489
2008-02-01 09:30:00,33.07,33.15,32.87,33.11,737345.8494386158,12.8856,12.9168,12.8077,12.9012,737345.8494
2008-02-01 10:00:00,33.12,33.2,32.98,33.1,580158.2919197497,12.9051,12.9363,12.8506,12.8973,580158.2919
2008-02-01 10:30:00,33.08,33.28,32.96,33.28,550892.6928032394,12.8895,12.9675,12.8428,12.9675,550892.6928
2008-02-01 11:00:00,33.26,33.29,33.02,33.03,663169.5196024296,12.9597,12.9713,12.8661,12.87,663169.5196
2008-02-01 11:30:00,33.03,33.23,33.02,33.23,515737.1617890668,12.87,12.948,12.8661,12.948,515737.1618
2008-02-01 12:00:00,33.22,33.28,33.16,33.27,389839.8674765323,12.9441,12.9675,12.9207,12.9636,389839.8675
2008-02-01 12:30:00,33.26,33.27,33.15,33.17,392048.5919381557,12.9597,12.9636,12.9168,12.9246,392048.5919
2008-02-01 13:00:00,33.17,33.24,33.14,33.17,373826.61512976256,12.9246,12.9519,12.9129,12.9246,373826.6151
2008-02-01 13:30:00,33.16,33.22,33.03,33.05,278115.221792748,12.9207,12.9441,12.87,12.8778,278115.2218
2008-02-01 14:00:00,33.04,33.2,33.03,33.17,348978.46493649913,12.8739,12.9363,12.87,12.9246,348978.4649
2008-02-01 14:30:00,33.16,33.29,33.16,33.29,395545.7390023928,12.9207,12.9713,12.9207,12.9713,395545.739
2008-02-01 15:00:00,33.29,33.45,33.26,33.41,818148.3526596724,12.9713,13.0337,12.9597,13.0181,818148.3527
2008-02-01 15:30:00,33.41,33.42,33.35,33.41,1046383.2136940917,13.0181,13.022,12.9947,13.0181,1046383.2137
2008-02-04 09:30:00,33.43,34.09,33.3,33.89,669979.7533591017,13.0259,13.2831,12.9752,13.2051,669979.7534
2008-02-04 10:00:00,33.9,34.01,33.86,33.98,491993.3738266151,13.209,13.2519,13.1934,13.2402,491993.3738
2008-02-04 10:30:00,33.97,34.06,33.85,33.86,487023.7437879624,13.2363,13.2714,13.1896,13.1934,487023.7438
2008-02-04 11:00:00,33.85,33.85,33.74,33.8,421498.2514264679,13.1896,13.1896,13.1467,13.1701,421498.2514
2008-02-04 11:30:00,33.8,33.93,33.78,33.83,248665.56230443585,13.1701,13.2207,13.1623,13.1818,248665.5623
2008-02-04 12:00:00,33.83,33.84,33.67,33.69,410454.6291183508,13.1818,13.1857,13.1194,13.1272,410454.6291
2008-02-04 12:30:00,33.7,33.83,33.7,33.79,387263.022271305,13.1311,13.1818,13.1311,13.1662,387263.0223
2008-02-04 13:00:00,33.79,33.8,33.66,33.68,297625.6212037548,13.1662,13.1701,13.1155,13.1233,297625.6212
2008-02-04 13:30:00,33.68,33.72,33.62,33.7,684520.5227314559,13.1233,13.1389,13.0999,13.1311,684520.5227
2008-02-04 14:00:00,33.69,33.7,33.62,33.67,533222.8971102522,13.1272,13.1311,13.0999,13.1194,533222.8971
2008-02-04 14:30:00,33.66,33.7,33.54,33.6,516841.5240198785,13.1155,13.1311,13.0688,13.0921,516841.524
2008-02-04 15:00:00,33.6,33.66,33.56,33.65,407141.54242591566,13.0921,13.1155,13.0766,13.1116,407141.5424
2008-02-04 15:30:00,33.66,33.66,33.55,33.6,999631.879256396,13.1155,13.1155,13.0727,13.0921,999631.8793
2008-02-05 09:30:00,33.1,33.35,33.01,33.08,600773.0535615681,12.8973,12.9947,12.8622,12.8895,600773.0536
2008-02-05 10:00:00,33.09,33.18,32.96,33.11,479661.3289158844,12.8934,12.9285,12.8428,12.9012,479661.3289
2008-02-05 10:30:00,33.11,33.11,32.8,32.89,453892.8768636112,12.9012,12.9012,12.7804,12.8155,453892.8769
2008-02-05 11:00:00,32.88,32.9,32.73,32.86,351003.1290263206,12.8116,12.8194,12.7531,12.8038,351003.129
2008-02-05 11:30:00,32.86,33.06,32.79,32.96,416896.7421314191,12.8038,12.8817,12.7765,12.8428,416896.7421
2008-02-05 12:00:00,32.97,33.0,32.91,32.98,432725.9341063869,12.8467,12.8584,12.8233,12.8506,432725.9341
2008-02-05 12:30:00,32.97,33.04,32.93,33.0,345113.1971286582,12.8467,12.8739,12.8311,12.8584,345113.1971
2008-02-05 13:00:00,33.0,33.09,32.98,33.01,296153.1382293392,12.8584,12.8934,12.8506,12.8622,296153.1382
2008-02-05 13:30:00,33.02,33.05,32.97,33.04,869317.1360206148,12.8661,12.8778,12.8467,12.8739,869317.136
2008-02-05 14:00:00,33.04,33.04,32.96,33.01,669427.5722436958,12.8739,12.8739,12.8428,12.8622,669427.5722
2008-02-05 14:30:00,33.01,33.05,32.96,33.01,616050.0644211301,12.8622,12.8778,12.8428,12.8622,616050.0644
2008-02-05 15:00:00,33.01,33.03,32.87,32.9,761089.6374010675,12.8622,12.87,12.8077,12.8194,761089.6374
2008-02-05 15:30:00,32.9,32.93,32.73,32.84,1482790.3552365175,12.8194,12.8311,12.7531,12.796,1482790.3552
2008-02-06 09:30:00,32.94,33.01,32.68,32.86,365727.9587704767,12.835,12.8622,12.7337,12.8038,365727.9588
2008-02-06 10:00:00,32.86,32.87,32.6,32.64,480765.6911466961,12.8038,12.8077,12.7025,12.7181,480765.6911
2008-02-06 10:30:00,32.64,32.76,32.64,32.71,340695.74820541136,12.7181,12.7648,12.7181,12.7454,340695.7482
2008-02-06 11:00:00,32.71,32.76,32.63,32.74,375483.1584759801,12.7454,12.7648,12.7142,12.757,375483.1585
2008-02-06 11:30:00,32.75,32.89,32.72,32.89,353764.03460334986,12.7609,12.8155,12.7492,12.8155,353764.0346
2008-02-06 12:00:00,32.89,32.91,32.7,32.71,268544.08245904656,12.8155,12.8233,12.7415,12.7454,268544.0825
2008-02-06 12:30:00,32.71,32.77,32.69,32.72,193263.39039204852,12.7454,12.7687,12.7376,12.7492,193263.3904
2008-02-06 13:00:00,32.72,32.8,32.7,32.72,220872.44616234125,12.7492,12.7804,12.7415,12.7492,220872.4462
2008-02-06 13:30:00,32.72,32.74,32.6,32.61,159580.34235229154,12.7492,12.757,12.7025,12.7064,159580.3424
2008-02-06 14:00:00,32.61,32.72,32.59,32.6,358181.4835265967,12.7064,12.7492,12.6986,12.7025,358181.4835
2008-02-06 14:30:00,32.6,32.67,32.59,32.64,311982.330204307,12.7025,12.7298,12.6986,12.7181,311982.3302
2008-02-06 15:00:00,32.64,32.67,32.51,32.58,541505.61384134,12.7181,12.7298,12.6674,12.6947,541505.6138
2008-02-06 15:30:00,32.57,32.62,32.48,32.54,792011.7798637953,12.6908,12.7103,12.6557,12.6791,792011.7799
2008-02-07 09:30:00,32.36,32.91,32.36,32.61,728510.9515921222,12.609,12.8233,12.609,12.7064,728510.9516
2008-02-07 10:00:00,32.61,33.02,32.58,32.93,738266.1512976256,12.7064,12.8661,12.6947,12.8311,738266.1513
2008-02-07 10:30:00,32.92,32.97,32.88,32.9,520890.85219952144,12.8272,12.8467,12.8116,12.8194,520890.8522
2008-02-07 11:00:00,32.92,32.97,32.67,32.68,366464.2002576845,12.8272,12.8467,12.7298,12.7337,366464.2003
2008-02-07 11:30:00,32.7,32.87,32.69,32.77,295969.07785753725,12.7415,12.8077,12.7376,12.7687,295969.0779
2008-02-07 12:00:00,32.78,32.79,32.67,32.72,236517.57776550707,12.7726,12.7765,12.7298,12.7492,236517.5778
2008-02-07 12:30:00,32.72,32.88,32.71,32.77,401987.8520154611,12.7492,12.8116,12.7454,12.7687,401987.852
2008-02-07 13:00:00,32.77,32.9,32.74,32.85,289895.0855880729,12.7687,12.8194,12.757,12.7999,289895.0856
2008-02-07 13:30:00,32.86,32.96,32.81,32.94,428124.4248113381,12.8038,12.8428,12.7843,12.835,428124.4248
2008-02-07 14:00:00,32.93,33.07,32.93,33.02,442849.2545554942,12.8311,12.8856,12.8311,12.8661,442849.2546
2008-02-07 14:30:00,33.02,33.03,32.82,32.89,390392.04859193816,12.8661,12.87,12.7882,12.8155,390392.0486
2008-02-07 15:00:00,32.89,32.98,32.77,32.91,466961.1632615498,12.8155,12.8506,12.7687,12.8233,466961.1633
2008-02-07 15:30:00,32.91,33.04,32.85,33.04,788514.6327995582,12.8233,12.8739,12.7999,12.8739,788514.6328
2008-02-08 09:30:00,32.78,33.02,32.62,32.99,516657.4636480765,12.7726,12.8661,12.7103,12.8545,516657.4636
2008-02-08 10:00:00,32.97,32.99,32.8,32.92,272961.5313822934,12.8467,12.8545,12.7804,12.8272,272961.5314
2008-02-08 10:30:00,32.93,32.93,32.83,32.85,150009.20301859008,12.8311,12.8311,12.7921,12.7999,150009.203
2008-02-08 11:00:00,32.85,32.98,32.83,32.91,143751.15037732376,12.7999,12.8506,12.7921,12.8233,143751.1504
2008-02-08 11:30:00,32.91,32.95,32.84,32.88,199521.4430333149,12.8233,12.8389,12.796,12.8116,199521.443
2008-02-08 12:00:00,32.86,32.87,32.76,32.82,199153.322289711,12.8038,12.8077,12.7648,12.7882,199153.3223
2008-02-08 12:30:00,32.83,32.85,32.78,32.81,177802.31916068468,12.7921,12.7999,12.7726,12.7843,177802.3192
2008-02-08 13:00:00,32.81,32.85,32.72,32.79,209092.5823670164,12.7843,12.7999,12.7492,12.7765,209092.5824
2008-02-08 13:30:00,32.78,32.79,32.64,32.74,486655.6230443585,12.7726,12.7765,12.7181,12.757,486655.623
2008-02-08 14:00:00,32.74,32.84,32.69,32.83,275722.43695932266,12.757,12.796,12.7376,12.7921,275722.437
2008-02-08 14:30:00,32.83,32.9,32.77,32.77,315479.4772685441,12.7921,12.8194,12.7687,12.7687,315479.4773
2008-02-08 15:00:00,32.77,32.82,32.74,32.82,377139.7018221977,12.7687,12.7882,12.757,12.7882,377139.7018
2008-02-08 15:30:00,32.83,33.09,32.82,32.91,1140990.2448002943,12.7921,12.8934,12.7882,12.8233,1140990.2448
2008-02-11 09:30:00,32.95,33.2,32.88,32.91,446346.4016197313,12.8389,12.9363,12.8116,12.8233,446346.4016
2008-02-11 10:00:00,32.91,32.97,32.76,32.8,256396.09792011773,12.8233,12.8467,12.7648,12.7804,256396.0979
2008-02-11 10:30:00,32.81,32.88,32.72,32.81,262838.21093318606,12.7843,12.8116,12.7492,12.7843,262838.2109
2008-02-11 11:00:00,32.81,32.9,32.78,32.87,265599.11651021533,12.7843,12.8194,12.7726,12.8077,265599.1165
2008-02-11 11:30:00,32.87,32.98,32.82,32.83,484815.019326339,12.8077,12.8506,12.7882,12.7921,484815.0193
2008-02-11 12:00:00,32.82,32.9,32.72,32.73,592490.3368304804,12.7882,12.8194,12.7492,12.7531,592490.3368
2008-02-11 12:30:00,32.72,32.92,32.72,32.91,353948.0949751518,12.7492,12.8272,12.7492,12.8233,353948.095
2008-02-11 13:00:00,32.92,33.02,32.92,33.01,314559.1754095343,12.8272,12.8661,12.8272,12.8622,314559.1754
2008-02-11 13:30:00,33.02,33.08,32.93,32.98,412847.41395177617,12.8661,12.8895,12.8311,12.8506,412847.414
2008-02-11 14:00:00,32.97,33.02,32.88,32.91,339959.50671820354,12.8467,12.8661,12.8116,12.8233,339959.5067
2008-02-11 14:30:00,32.91,33.05,32.87,33.03,312166.39057610894,12.8233,12.8778,12.8077,12.87,312166.3906
2008-02-11 15:00:00,33.02,33.14,32.97,33.06,427572.24369593227,12.8661,12.9129,12.8467,12.8817,427572.2437
2008-02-11 15:30:00,33.05,33.14,33.0,33.09,501012.3320449107,12.8778,12.9129,12.8584,12.8934,501012.332
2008-02-12 09:30:00,33.34,33.93,33.03,33.14,463279.9558255107,12.9908,13.2207,12.87,12.9129,463279.9558
2008-02-12 10:00:00,33.15,33.3,33.14,33.18,580710.4730351554,12.9168,12.9752,12.9129,12.9285,580710.473
2008-02-12 10:30:00,33.18,33.23,33.03,33.05,981041.781704399,12.9285,12.948,12.87,12.8778,981041.7817
2008-02-12 11:00:00,33.06,33.22,33.0,33.15,710104.9144119271,12.8817,12.9441,12.8584,12.9168,710104.9144
2008-02-12 11:30:00,33.14,33.15,33.04,33.11,378244.0640530094,12.9129,12.9168,12.8739,12.9012,378244.0641
2008-02-12 12:00:00,33.11,33.13,33.03,33.04,299282.1645499724,12.9012,12.909,12.87,12.8739,299282.1645
2008-02-12 12:30:00,33.03,33.2,32.97,33.15,290999.44781888457,12.87,12.9363,12.8467,12.9168,290999.4478
2008-02-12 13:00:00,33.14,33.18,33.1,33.13,230443.58549604268,12.9129,12.9285,12.8973,12.909,230443.5855
2008-02-12 13:30:00,33.12,33.15,33.04,33.14,265415.0561384134,12.9051,12.9168,12.8739,12.9129,265415.0561
2008-02-12 14:00:00,33.14,33.22,33.11,33.18,331492.7296153138,12.9129,12.9441,12.9012,12.9285,331492.7296
2008-02-12 14:30:00,33.18,33.33,33.17,33.33,428492.545554942,12.9285,12.9869,12.9246,12.9869,428492.5456
2008-02-12 15:00:00,33.32,33.39,33.26,33.35,594699.0612921037,12.983,13.0103,12.9597,12.9947,594699.0613
2008-02-12 15:30:00,33.35,33.39,33.2,33.36,1034971.4706423706,12.9947,13.0103,12.9363,12.9986,1034971.4706
2008-02-13 09:30:00,33.65,33.78,33.53,33.77,558623.2284189214,13.1116,13.1623,13.0649,13.1584,558623.2284
2008-02-13 10:00:00,33.77,33.9,33.66,33.72,487207.8041597644,13.1584,13.209,13.1155,13.1389,487207.8042
2008-02-13 10:30:00,33.72,33.73,33.67,33.68,558439.1680471194,13.1389,13.1428,13.1194,13.1233,558439.168
2008-02-13 11:00:00,33.69,33.71,33.58,33.62,333333.3333333333,13.1272,13.135,13.0843,13.0999,333333.3333
2008-02-13 11:30:00,33.64,33.73,33.61,33.73,322289.71102521627,13.1077,13.1428,13.096,13.1428,322289.711
2008-02-13 12:00:00,33.74,33.77,33.65,33.76,274249.953984907,13.1467,13.1584,13.1116,13.1545,274249.954
2008-02-13 12:30:00,33.76,33.77,33.68,33.69,248665.56230443585,13.1545,13.1584,13.1233,13.1272,248665.5623
2008-02-13 13:00:00,33.7,33.87,33.68,33.81,321921.5902816124,13.1311,13.1973,13.1233,13.174,321921.5903
2008-02-13 13:30:00,33.81,33.85,33.76,33.79,353211.853487944,13.174,13.1896,13.1545,13.1662,353211.8535
2008-02-13 14:00:00,33.79,33.8,33.68,33.7,441744.8923246825,13.1662,13.1701,13.1233,13.1311,441744.8923
2008-02-13 14:30:00,33.7,33.74,33.65,33.68,512240.0147248297,13.1311,13.1467,13.1116,13.1233,512240.0147
2008-02-13 15:00:00,33.69,33.77,33.62,33.71,418185.1647340328,13.1272,13.1584,13.0999,13.135,418185.1647
2008-02-13 15:30:00,33.71,33.74,33.61,33.61,814467.1452236333,13.135,13.1467,13.096,13.096,814467.1452
2008-02-14 09:30:00,33.81,33.81,33.14,33.22,808761.2736977729,13.174,13.174,12.9129,12.9441,808761.2737
2008-02-14 10:00:00,33.22,33.31,32.93,33.17,1039757.0403092214,12.9441,12.9791,12.8311,12.9246,1039757.0403
2008-02-14 10:30:00,33.17,33.21,33.1,33.12,276274.61807472847,12.9246,12.9402,12.8973,12.9051,276274.6181
2008-02-14 11:00:00,33.12,33.16,32.81,32.81,606847.0458310326,12.9051,12.9207,12.7843,12.7843,606847.0458
2008-02-14 11:30:00,32.81,32.85,32.69,32.71,1085219.9521443034,12.7843,12.7999,12.7376,12.7454,1085219.9521
2008-02-14 12:00:00,32.72,32.91,32.72,32.89,707896.1899503036,12.7492,12.8233,12.7492,12.8155,707896.19
2008-02-14 12:30:00,32.89,32.99,32.87,32.87,494202.0982882385,12.8155,12.8545,12.8077,12.8077,494202.0983
2008-02-14 13:00:00,32.88,32.9,32.73,32.77,297073.440088349,12.8116,12.8194,12.7531,12.7687,297073.4401
2008-02-14 13:30:00,32.77,32.91,32.77,32.89,289895.0855880729,12.7687,12.8233,12.7687,12.8155,289895.0856
2008-02-14 14:00:00,32.9,32.97,32.87,32.93,532854.7763666483,12.8194,12.8467,12.8077,12.8311,532854.7764
2008-02-14 14:30:00,32.93,32.94,32.8,32.86,604822.381741211,12.8311,12.835,12.7804,12.8038,604822.3817
2008-02-14 15:00:00,32.87,32.95,32.86,32.94,421866.37217007176,12.8077,12.8389,12.8038,12.835,421866.3722
2008-02-14 15:30:00,32.94,32.95,32.78,32.79,1084667.7710288975,12.835,12.8389,12.7726,12.7765,1084667.771
2008-02-15 09:30:00,32.63,32.81,32.47,32.54,1421866.3721700718,12.7142,12.7843,12.6518,12.6791,1421866.3722
2008-02-15 10:00:00,32.54,32.55,32.42,32.49,473403.27627461805,12.6791,12.683,12.6324,12.6596,473403.2763
2008-02-15 10:30:00,32.49,32.51,32.24,32.27,731639.9779127553,12.6596,12.6674,12.5622,12.5739,731639.9779
2008-02-15 11:00:00,32.27,32.28,31.96,32.1,1394993.5578869868,12.5739,12.5778,12.4531,12.5077,1394993.5579
2008-02-15 11:30:00,32.1,32.34,32.08,32.27,515000.920301859,12.5077,12.6012,12.4999,12.5739,515000.9203
2008-02-15 12:00:00,32.27,32.46,32.27,32.33,708080.2503221056,12.5739,12.6479,12.5739,12.5973,708080.2503
2008-02-15 12:30:00,32.33,32.38,32.24,32.26,533775.078225658,12.5973,12.6168,12.5622,12.57,533775.0782
2008-02-15 13:00:00,32.26,32.27,32.1,32.15,620651.5737161789,12.57,12.5739,12.5077,12.5272,620651.5737
2008-02-15 13:30:00,32.14,32.31,32.11,32.27,450027.6090557703,12.5233,12.5895,12.5116,12.5739,450027.6091
2008-02-15 14:00:00,32.26,32.28,32.16,32.2,480765.6911466961,12.57,12.5778,12.531,12.5466,480765.6911
2008-02-15 14:30:00,32.2,32.2,32.07,32.07,658015.829191975,12.5466,12.5466,12.496,12.496,658015.8292
2008-02-15 15:00:00,32.08,32.26,32.07,32.15,845573.3480581631,12.4999,12.57,12.496,12.5272,845573.3481
2008-02-15 15:30:00,32.15,32.31,32.14,32.2,1436039.020798822,12.5272,12.5895,12.5233,12.5466,1436039.0208
2008-02-19 09:30:00,32.54,32.87,32.25,32.73,725565.9856432909,12.6791,12.8077,12.5661,12.7531,725565.9856
2008-02-19 10:00:00,32.73,32.81,32.68,32.7,429965.0285293576,12.7531,12.7843,12.7337,12.7415,429965.0285
2008-02-19 10:30:00,32.71,32.73,32.61,32.71,326523.0995766612,12.7454,12.7531,12.7064,12.7454,326523.0996
2008-02-19 11:00:00,32.72,32.84,32.7,32.84,254371.4338302964,12.7492,12.796,12.7415,12.796,254371.4338
2008-02-19 11:30:00,32.84,32.92,32.83,32.92,377691.8829376035,12.796,12.8272,12.7921,12.8272,377691.8829
2008-02-19 12:00:00,32.93,33.03,32.92,32.99,548315.8475980121,12.8311,12.87,12.8272,12.8545,548315.8476
2008-02-19 12:30:00,32.98,33.0,32.9,32.92,371986.011411743,12.8506,12.8584,12.8194,12.8272,371986.0114
2008-02-19 13:00:00,32.93,33.09,32.93,33.05,320080.98656359286,12.8311,12.8934,12.8311,12.8778,320080.9866
2008-02-19 13:30:00,33.05,33.11,32.97,32.97,589177.2501380453,12.8778,12.9012,12.8467,12.8467,589177.2501
2008-02-19 14:00:00,32.98,33.01,32.81,32.82,555678.2624700902,12.8506,12.8622,12.7843,12.7882,555678.2625
2008-02-19 14:30:00,32.81,32.82,32.73,32.74,321921.5902816124,12.7843,12.7882,12.7531,12.757,321921.5903
2008-02-19 15:00:00,32.74,32.76,32.65,32.66,558255.1076753174,12.757,12.7648,12.722,12.7259,558255.1077
2008-02-19 15:30:00,32.67,32.8,32.66,32.73,885882.5694827903,12.7298,12.7804,12.7259,12.7531,885882.5695
2008-02-20 09:30:00,32.55,32.69,32.37,32.43,454997.23909442296,12.683,12.7376,12.6129,12.6363,454997.2391
2008-02-20 10:00:00,32.41,32.71,32.37,32.65,692619.1790907417,12.6285,12.7454,12.6129,12.722,692619.1791
2008-02-20 10:30:00,32.64,32.71,32.51,32.6,369409.1662065157,12.7181,12.7454,12.6674,12.7025,369409.1662
2008-02-20 11:00:00,32.6,32.63,32.49,32.58,311062.02834529727,12.7025,12.7142,12.6596,12.6947,311062.0283
2008-02-20 11:30:00,32.58,32.58,32.51,32.54,293392.23265230993,12.6947,12.6947,12.6674,12.6791,293392.2327
2008-02-20 12:00:00,32.54,32.74,32.49,32.59,387078.961899503,12.6791,12.757,12.6596,12.6986,387078.9619
2008-02-20 12:30:00,32.58,32.76,32.58,32.63,254923.61494570217,12.6947,12.7648,12.6947,12.7142,254923.6149
2008-02-20 13:00:00,32.61,32.76,32.6,32.64,253083.01122768267,12.7064,12.7648,12.7025,12.7181,253083.0112
2008-02-20 13:30:00,32.64,32.68,32.57,32.57,358181.4835265967,12.7181,12.7337,12.6908,12.6908,358181.4835
2008-02-20 14:00:00,32.57,32.71,32.47,32.66,400699.4294128474,12.6908,12.7454,12.6518,12.7259,400699.4294
2008-02-20 14:30:00,32.66,32.88,32.63,32.87,501564.51316031656,12.7259,12.8116,12.7142,12.8077,501564.5132
2008-02-20 15:00:00,32.86,32.89,32.78,32.8,407325.6027977176,12.8038,12.8155,12.7726,12.7804,407325.6028
2008-02-20 15:30:00,32.82,32.86,32.53,32.86,638505.4297809681,12.7882,12.8038,12.6752,12.8038,638505.4298
2008-02-21 09:30:00,32.88,32.98,32.78,32.91,606110.8043438247,12.8116,12.8506,12.7726,12.8233,606110.8043
2008-02-21 10:00:00,32.92,32.94,32.74,32.88,612184.7966132892,12.8272,12.835,12.757,12.8116,612184.7966
2008-02-21 10:30:00,32.89,32.92,32.87,32.88,343456.65378244064,12.8155,12.8272,12.8077,12.8116,343456.6538
2008-02-21 11:00:00,32.88,32.92,32.86,32.91,516473.40327627456,12.8116,12.8272,12.8038,12.8233,516473.4033
2008-02-21 11:30:00,32.91,32.92,32.82,32.84,487575.9249033683,12.8233,12.8272,12.7882,12.796,487575.9249
2008-02-21 12:00:00,32.83,32.88,32.8,32.86,332228.9711025216,12.7921,12.8116,12.7804,12.8038,332228.9711
2008-02-21 12:30:00,32.86,32.9,32.86,32.89,572795.8770476716,12.8038,12.8194,12.8038,12.8155,572795.877
2008-02-21 13:00:00,32.89,32.9,32.73,32.82,465672.7406589361,12.8155,12.8194,12.7531,12.7882,465672.7407
2008-02-21 13:30:00,32.82,32.85,32.78,32.8,396834.1616050064,12.7882,12.7999,12.7726,12.7804,396834.1616
2008-02-21 14:00:00,32.8,32.86,32.74,32.85,299098.10417817044,12.7804,12.8038,12.757,12.7999,299098.1042
2008-02-21 14:30:00,32.85,32.9,32.76,32.8,312166.39057610894,12.7999,12.8194,12.7648,12.7804,312166.3906
2008-02-21 15:00:00,32.8,32.8,32.54,32.64,594330.9405484999,12.7804,12.7804,12.6791,12.7181,594330.9405
2008-02-21 15:30:00,32.64,32.71,32.57,32.6,1038284.5573348056,12.7181,12.7454,12.6908,12.7025,1038284.5573
2008-02-22 09:30:00,32.66,32.73,32.52,32.58,448923.24682495854,12.7259,12.7531,12.6713,12.6947,448923.2468
2008-02-22 10:00:00,32.58,32.67,32.37,32.39,430885.33038836735,12.6947,12.7298,12.6129,12.6207,430885.3304
2008-02-22 10:30:00,32.39,32.4,32.19,32.2,482790.3552365176,12.6207,12.6246,12.5427,12.5466,482790.3552
2008-02-22 11:00:00,32.2,32.3,32.17,32.19,491257.1323394073,12.5466,12.5856,12.5349,12.5427,491257.1323
2008-02-22 11:30:00,32.2,32.26,32.08,32.18,466593.04251794587,12.5466,12.57,12.4999,12.5388,466593.0425
2008-02-22 12:00:00,32.17,32.2,32.15,32.17,283268.9122032026,12.5349,12.5466,12.5272,12.5349,283268.9122
2008-02-22 12:30:00,32.18,32.29,32.14,32.27,257132.3394073256,12.5388,12.5817,12.5233,12.5739,257132.3394
2008-02-22 13:00:00,32.28,32.3,32.17,32.22,393705.1352843733,12.5778,12.5856,12.5349,12.5544,393705.1353
2008-02-22 13:30:00,32.22,32.26,32.13,32.15,437879.6245168415,12.5544,12.57,12.5194,12.5272,437879.6245
2008-02-22 14:00:00,32.15,32.17,32.09,32.13,306092.3983066446,12.5272,12.5349,12.5038,12.5194,306092.3983
2008-02-22 14:30:00,32.12,32.21,32.09,32.16,431989.6926191791,12.5155,12.5505,12.5038,12.531,431989.6926
2008-02-22 15:00:00,32.15,32.2,31.99,32.17,458494.38615866,12.5272,12.5466,12.4648,12.5349,458494.3862
2008-02-22 15:30:00,32.17,32.39,32.14,32.38,1069574.8205411374,12.5349,12.6207,12.5233,12.6168,1069574.8205
2008-02-25 09:30:00,32.34,32.63,32.2,32.58,469169.8877231732,12.6012,12.7142,12.5466,12.6947,469169.8877
2008-02-25 10:00:00,32.59,32.65,32.52,32.59,584391.6804711946,12.6986,12.722,12.6713,12.6986,584391.6805
2008-02-25 10:30:00,32.59,32.62,32.53,32.59,636848.8864347505,12.6986,12.7103,12.6752,12.6986,636848.8864
2008-02-25 11:00:00,32.59,32.6,32.57,32.59,456285.6616970366,12.6986,12.7025,12.6908,12.6986,456285.6617
2008-02-25 11:30:00,32.6,32.6,32.54,32.58,475796.0611080434,12.7025,12.7025,12.6791,12.6947,475796.0611
2008-02-25 12:00:00,32.58,32.6,32.52,32.6,428308.48518314,12.6947,12.7025,12.6713,12.7025,428308.4852
2008-02-25 12:30:00,32.6,32.61,32.57,32.6,453892.8768636112,12.7025,12.7064,12.6908,12.7025,453892.8769
2008-02-25 13:00:00,32.59,32.6,32.55,32.58,430333.1492729615,12.6986,12.7025,12.683,12.6947,430333.1493
2008-02-25 13:30:00,32.58,32.6,32.56,32.59,394993.5578869869,12.6947,12.7025,12.6869,12.6986,394993.5579
2008-02-25 14:00:00,32.6,32.71,32.57,32.62,1025768.4520522732,12.7025,12.7454,12.6908,12.7103,1025768.4521
2008-02-25 14:30:00,32.62,32.63,32.5,32.6,1002760.9055770292,12.7103,12.7142,12.6635,12.7025,1002760.9056
2008-02-25 15:00:00,32.6,32.6,32.54,32.6,1235045.0947910915,12.7025,12.7025,12.6791,12.7025,1235045.0948
2008-02-25 15:30:00,32.59,32.6,32.58,32.58,1462911.8350819068,12.6986,12.7025,12.6947,12.6947,1462911.8351
2008-02-26 09:30:00,32.51,32.58,32.4,32.45,381741.2111172464,12.6674,12.6947,12.6246,12.644,381741.2111
2008-02-26 10:00:00,32.44,32.47,32.36,32.42,591754.0953432726,12.6401,12.6518,12.609,12.6324,591754.0953
2008-02-26 10:30:00,32.41,32.48,32.38,32.43,403828.4557334806,12.6285,12.6557,12.6168,12.6363,403828.4557
2008-02-26 11:00:00,32.43,32.46,32.41,32.43,311062.02834529727,12.6363,12.6479,12.6285,12.6363,311062.0283
2008-02-26 11:30:00,32.43,32.58,32.42,32.54,470642.3706975888,12.6363,12.6947,12.6324,12.6791,470642.3707
2008-02-26 12:00:00,32.54,32.82,32.54,32.78,613473.2192159027,12.6791,12.7882,12.6791,12.7726,613473.2192
2008-02-26 12:30:00,32.77,32.82,32.7,32.81,366096.0795140806,12.7687,12.7882,12.7415,12.7843,366096.0795
2008-02-26 13:00:00,32.8,32.85,32.79,32.81,284741.39517761825,12.7804,12.7999,12.7765,12.7843,284741.3952
2008-02-26 13:30:00,32.81,32.87,32.8,32.86,327443.4014356709,12.7843,12.8077,12.7804,12.8038,327443.4014
2008-02-26 14:00:00,32.86,32.89,32.73,32.73,556414.503957298,12.8038,12.8155,12.7531,12.7531,556414.504
2008-02-26 14:30:00,32.73,32.89,32.72,32.88,523835.8181483526,12.7531,12.8155,12.7492,12.8116,523835.8181
2008-02-26 15:00:00,32.88,32.89,32.71,32.77,609792.0117798637,12.8116,12.8155,12.7454,12.7687,609792.0118
2008-02-26 15:30:00,32.77,32.82,32.67,32.79,957113.9333701454,12.7687,12.7882,12.7298,12.7765,957113.9334
2008-02-27 09:30:00,32.68,32.82,32.45,32.48,512608.1354684336,12.7337,12.7882,12.644,12.6557,512608.1355
2008-02-27 10:00:00,32.48,32.6,32.44,32.52,603165.8383949936,12.6557,12.7025,12.6401,12.6713,603165.8384
2008-02-27 10:30:00,32.51,32.66,32.49,32.58,665010.123320449,12.6674,12.7259,12.6596,12.6947,665010.1233
2008-02-27 11:00:00,32.58,32.58,32.47,32.51,417080.802503221,12.6947,12.6947,12.6518,12.6674,417080.8025
2008-02-27 11:30:00,32.52,32.63,32.48,32.6,237253.8192527149,12.6713,12.7142,12.6557,12.7025,237253.8193
2008-02-27 12:00:00,32.59,32.6,32.48,32.5,238542.24185532847,12.6986,12.7025,12.6557,12.6635,238542.2419
2008-02-27 12:30:00,32.51,32.7,32.51,32.58,318792.5639609792,12.6674,12.7415,12.6674,12.6947,318792.564
2008-02-27 13:00:00,32.58,32.65,32.54,32.6,208908.52199521445,12.6947,12.722,12.6791,12.7025,208908.522
2008-02-27 13:30:00,32.61,32.63,32.53,32.58,238174.12111172464,12.7064,12.7142,12.6752,12.6947,238174.1211
2008-02-27 14:00:00,32.59,32.6,32.45,32.47,344376.9556414504,12.6986,12.7025,12.644,12.6518,344376.9556
2008-02-27 14:30:00,32.47,32.53,32.44,32.53,371065.7095527333,12.6518,12.6752,12.6401,12.6752,371065.7096
2008-02-27 15:00:00,32.53,32.63,32.48,32.58,500276.0905577029,12.6752,12.7142,12.6557,12.6947,500276.0906
2008-02-27 15:30:00,32.58,32.6,32.44,32.48,839499.3557886987,12.6947,12.7025,12.6401,12.6557,839499.3558
2008-02-28 09:30:00,32.33,32.51,32.23,32.46,667218.8477820725,12.5973,12.6674,12.5583,12.6479,667218.8478
2008-02-28 10:00:00,32.46,32.61,32.45,32.6,558071.0473035155,12.6479,12.7064,12.644,12.7025,558071.0473
2008-02-28 10:30:00,32.59,32.76,32.59,32.75,467329.2840051537,12.6986,12.7648,12.6986,12.7609,467329.284
2008-02-28 11:00:00,32.74,32.78,32.53,32.57,511503.77323762194,12.757,12.7726,12.6752,12.6908,511503.7732
2008-02-28 11:30:00,32.57,32.58,32.48,32.57,341431.9896926192,12.6908,12.6947,12.6557,12.6908,341431.9897
2008-02-28 12:00:00,32.57,32.6,32.54,32.59,291551.62893429043,12.6908,12.7025,12.6791,12.6986,291551.6289
2008-02-28 12:30:00,32.6,32.7,32.59,32.67,347321.9215902816,12.7025,12.7415,12.6986,12.7298,347321.9216
2008-02-28 13:00:00,32.67,32.71,32.56,32.57,420762.0099392601,12.7298,12.7454,12.6869,12.6908,420762.0099
2008-02-28 13:30:00,32.56,32.63,32.54,32.61,243327.81152217925,12.6869,12.7142,12.6791,12.7064,243327.8115
2008-02-28 14:00:00,32.61,32.67,32.55,32.62,321185.34879440453,12.7064,12.7298,12.683,12.7103,321185.3488
2008-02-28 14:30:00,32.61,32.67,32.6,32.64,493833.9775446346,12.7064,12.7298,12.7025,12.7181,493833.9775
2008-02-28 15:00:00,32.64,32.65,32.54,32.55,496410.8227498619,12.7181,12.722,12.6791,12.683,496410.8227
2008-02-28 15:30:00,32.55,32.66,32.53,32.58,928584.575740843,12.683,12.7259,12.6752,12.6947,928584.5757
2008-02-29 09:30:00,32.2,32.48,31.91,32.23,744156.083195288,12.5466,12.6557,12.4336,12.5583,744156.0832
2008-02-29 10:00:00,32.23,32.25,32.14,32.19,356524.94018037914,12.5583,12.5661,12.5233,12.5427,356524.9402
2008-02-29 10:30:00,32.19,32.26,32.11,32.24,344376.9556414504,12.5427,12.57,12.5116,12.5622,344376.9556
2008-02-29 11:00:00,32.24,32.28,32.2,32.2,273513.71249769925,12.5622,12.5778,12.5466,12.5466,273513.7125
2008-02-29 11:30:00,32.21,32.38,32.19,32.33,520338.6710841156,12.5505,12.6168,12.5427,12.5973,520338.6711
2008-02-29 12:00:00,32.34,32.51,32.34,32.48,251242.4075096632,12.6012,12.6674,12.6012,12.6557,251242.4075
2008-02-29 12:30:00,32.48,32.49,32.39,32.41,186269.09626357444,12.6557,12.6596,12.6207,12.6285,186269.0963
2008-02-29 13:00:00,32.41,32.42,32.39,32.41,201546.1071231364,12.6285,12.6324,12.6207,12.6285,201546.1071
2008-02-29 13:30:00,32.41,32.41,32.15,32.16,414872.0780415976,12.6285,12.6285,12.5272,12.531,414872.078
2008-02-29 14:00:00,32.15,32.24,32.14,32.23,253267.07159948465,12.5272,12.5622,12.5233,12.5583,253267.0716
2008-02-29 14:30:00,32.24,32.29,32.18,32.26,333517.39370513527,12.5622,12.5817,12.5388,12.57,333517.3937
2008-02-29 15:00:00,32.26,32.28,32.22,32.24,387999.2637585128,12.57,12.5778,12.5544,12.5622,387999.2638
2008-02-29 15:30:00,32.25,32.26,31.99,32.09,1469906.1292103808,12.5661,12.57,12.4648,12.5038,1469906.1292
2008-03-03 09:30:00,32.08,32.27,31.89,31.89,442849.2545554942,12.4999,12.5739,12.4258,12.4258,442849.2546
2008-03-03 10:00:00,31.89,32.07,31.88,31.98,415240.19878520153,12.4258,12.496,12.4219,12.4609,415240.1988
2008-03-03 10:30:00,31.98,32.07,31.96,32.04,342352.2915516289,12.4609,12.496,12.4531,12.4843,342352.2916
2008-03-03 11:00:00,32.04,32.05,31.89,31.99,275354.31621571875,12.4843,12.4882,12.4258,12.4648,275354.3162
2008-03-03 11:30:00,31.99,32.06,31.95,32.04,286950.11963924166,12.4648,12.4921,12.4492,12.4843,286950.1196
2008-03-03 12:00:00,32.04,32.08,31.98,32.05,313638.8735505245,12.4843,12.4999,12.4609,12.4882,313638.8736
2008-03-03 12:30:00,32.04,32.14,32.02,32.13,283452.97257500456,12.4843,12.5233,12.4765,12.5194,283452.9726
2008-03-03 13:00:00,32.12,32.13,32.02,32.02,265967.23725381924,12.5155,12.5194,12.4765,12.4765,265967.2373
2008-03-03 13:30:00,32.02,32.03,31.97,32.0,235045.09479109143,12.4765,12.4804,12.457,12.4687,235045.0948
2008-03-03 14:00:00,32.0,32.0,31.9,31.98,221976.80839315293,12.4687,12.4687,12.4297,12.4609,221976.8084
2008-03-03 14:30:00,31.98,32.03,31.85,31.91,836738.4502116694,12.4609,12.4804,12.4103,12.4336,836738.4502
2008-03-03 15:00:00,31.91,32.07,31.91,32.05,458126.2654150561,12.4336,12.496,12.4336,12.4882,458126.2654
2008-03-03 15:30:00,32.05,32.09,32.01,32.05,840603.7180195104,12.4882,12.5038,12.4726,12.4882,840603.718
2008-03-04 09:30:00,31.82,32.09,31.82,32.04,757960.6110804343,12.3986,12.5038,12.3986,12.4843,757960.6111
2008-03-04 10:00:00,32.04,32.11,32.02,32.08,825142.6467881465,12.4843,12.5116,12.4765,12.4999,825142.6468
2008-03-04 10:30:00,32.08,32.23,32.07,32.22,377139.7018221977,12.4999,12.5583,12.496,12.5544,377139.7018
2008-03-04 11:00:00,32.22,32.29,32.21,32.29,521995.2144303331,12.5544,12.5817,12.5505,12.5817,521995.2144
2008-03-04 11:30:00,32.29,32.39,32.23,32.23,834161.605006442,12.5817,12.6207,12.5583,12.5583,834161.605
2008-03-04 12:00:00,32.23,32.33,32.22,32.25,536351.9234308853,12.5583,12.5973,12.5544,12.5661,536351.9234
2008-03-04 12:30:00,32.25,32.34,32.13,32.19,521443.0333149273,12.5661,12.6012,12.5194,12.5427,521443.0333
2008-03-04 13:00:00,32.19,32.23,32.1,32.22,548499.907969814,12.5427,12.5583,12.5077,12.5544,548499.908
2008-03-04 13:30:00,32.22,32.28,32.1,32.22,342168.2311798269,12.5544,12.5778,12.5077,12.5544,342168.2312
2008-03-04 14:00:00,32.23,32.28,32.19,32.26,596907.7857537272,12.5583,12.5778,12.5427,12.57,596907.7858
2008-03-04 14:30:00,32.26,32.33,32.18,32.2,628198.0489600588,12.57,12.5973,12.5388,12.5466,628198.049
2008-03-04 15:00:00,32.21,32.36,32.18,32.26,744892.3246824958,12.5505,12.609,12.5388,12.57,744892.3247
2008-03-04 15:30:00,32.26,32.44,32.24,32.32,1130130.6828639794,12.57,12.6401,12.5622,12.5934,1130130.6829
2008-03-05 09:30:00,32.21,32.27,31.99,32.05,562120.3754831584,12.5505,12.5739,12.4648,12.4882,562120.3755
2008-03-05 10:00:00,32.04,32.26,32.04,32.15,290999.44781888457,12.4843,12.57,12.4843,12.5272,290999.4478
2008-03-05 10:30:00,32.14,32.24,32.04,32.24,458126.2654150561,12.5233,12.5622,12.4843,12.5622,458126.2654
2008-03-05 11:00:00,32.24,32.25,32.05,32.06,397386.3427204123,12.5622,12.5661,12.4882,12.4921,397386.3427
2008-03-05 11:30:00,32.05,32.06,31.84,31.84,743051.7209644763,12.4882,12.4921,12.4064,12.4064,743051.721
2008-03-05 12:00:00,31.84,31.96,31.78,31.85,779127.5538376587,12.4064,12.4531,12.383,12.4103,779127.5538
2008-03-05 12:30:00,31.85,31.88,31.69,31.76,457205.9635560464,12.4103,12.4219,12.3479,12.3752,457205.9636
2008-03-05 13:00:00,31.76,31.76,31.44,31.51,1148352.6596723725,12.3752,12.3752,12.2505,12.2778,1148352.6597
2008-03-05 13:30:00,31.52,32.14,31.27,31.63,1579237.99006074,12.2817,12.5233,12.1843,12.3245,1579237.9901
2008-03-05 14:00:00,31.63,31.64,31.45,31.61,824222.3449291367,12.3245,12.3284,12.2544,12.3167,824222.3449
2008-03-05 14:30:00,31.61,31.63,31.55,31.59,537088.1649180931,12.3167,12.3245,12.2934,12.3089,537088.1649
2008-03-05 15:00:00,31.6,31.63,31.51,31.54,579974.2315479477,12.3128,12.3245,12.2778,12.2895,579974.2315
2008-03-05 15:30:00,31.54,31.6,31.52,31.57,867844.6530461991,12.2895,12.3128,12.2817,12.3012,867844.653
2008-03-06 09:30:00,31.37,31.63,31.36,31.42,769004.2333885514,12.2696,12.3713,12.2656,12.2891,769004.2334
2008-03-06 10:00:00,31.42,31.42,31.25,31.27,547763.6664826063,12.2891,12.2891,12.2226,12.2304,547763.6665
2008-03-06 10:30:00,31.27,31.46,31.25,31.44,695748.2054113749,12.2304,12.3048,12.2226,12.2969,695748.2054
2008-03-06 11:00:00,31.44,31.5,31.33,31.43,468065.5254923615,12.2969,12.3204,12.2539,12.293,468065.5255
2008-03-06 11:30:00,31.42,31.53,31.36,31.44,603165.8383949936,12.2891,12.3321,12.2656,12.2969,603165.8384
2008-03-06 12:00:00,31.44,31.45,31.26,31.28,420209.8288238542,12.2969,12.3008,12.2265,12.2344,420209.8288
2008-03-06 12:30:00,31.28,31.39,31.28,31.29,316583.83949935576,12.2344,12.2774,12.2344,12.2383,316583.8395
2008-03-06 13:00:00,31.29,31.42,31.29,31.39,235965.39665010123,12.2383,12.2891,12.2383,12.2774,235965.3967
2008-03-06 13:30:00,31.38,31.38,31.28,31.34,361126.4494754279,12.2735,12.2735,12.2344,12.2578,361126.4495
2008-03-06 14:00:00,31.32,31.35,31.25,31.25,312350.4509479109,12.25,12.2617,12.2226,12.2226,312350.4509
2008-03-06 14:30:00,31.26,31.34,31.21,31.33,505245.7205963556,12.2265,12.2578,12.207,12.2539,505245.7206
2008-03-06 15:00:00,31.33,31.33,31.21,31.27,550524.5720596355,12.2539,12.2539,12.207,12.2304,550524.5721
2008-03-06 15:30:00,31.27,31.3,31.12,31.16,1149825.1426467882,12.2304,12.2422,12.1718,12.1874,1149825.1426
2008-03-07 09:30:00,30.99,31.77,30.74,31.12,937787.5943309404,12.1209,12.426,12.0232,12.1718,937787.5943
2008-03-07 10:00:00,31.12,31.26,31.09,31.1,553285.4776366648,12.1718,12.2265,12.16,12.164,553285.4776
2008-03-07 10:30:00,31.1,31.45,31.09,31.33,509110.98840419657,12.164,12.3008,12.16,12.2539,509110.9884
2008-03-07 11:00:00,31.34,31.34,31.22,31.27,757408.4299650285,12.2578,12.2578,12.2109,12.2304,757408.43
2008-03-07 11:30:00,31.27,31.31,31.17,31.25,308485.18314006994,12.2304,12.2461,12.1913,12.2226,308485.1831
2008-03-07 12:00:00,31.23,31.4,31.23,31.38,311430.1490889011,12.2148,12.2813,12.2148,12.2735,311430.1491
2008-03-07 12:30:00,31.38,31.43,31.3,31.42,505981.9620835634,12.2735,12.293,12.2422,12.2891,505981.9621
2008-03-07 13:00:00,31.42,31.44,31.3,31.36,321369.4091662065,12.2891,12.2969,12.2422,12.2656,321369.4092
2008-03-07 13:30:00,31.36,31.44,31.35,31.4,460150.9295048776,12.2656,12.2969,12.2617,12.2813,460150.9295
2008-03-07 14:00:00,31.41,31.44,31.28,31.32,675133.4437695564,12.2852,12.2969,12.2344,12.25,675133.4438
2008-03-07 14:30:00,31.3,31.38,31.18,31.36,542794.0364439536,12.2422,12.2735,12.1952,12.2656,542794.0364
2008-03-07 15:00:00,31.36,31.44,31.23,31.41,607767.3476900423,12.2656,12.2969,12.2148,12.2852,607767.3477
2008-03-07 15:30:00,31.4,31.46,31.27,31.36,1265046.935394809,12.2813,12.3048,12.2304,12.2656,1265046.9354
2008-03-10 09:30:00,31.36,31.48,31.24,31.4,639425.7316399779,12.2656,12.3126,12.2187,12.2813,639425.7316
2008-03-10 10:00:00,31.4,31.45,31.24,31.32,510951.59212221607,12.2813,12.3008,12.2187,12.25,510951.5921
2008-03-10 10:30:00,31.33,31.33,31.2,31.29,514448.7391864531,12.2539,12.2539,12.2031,12.2383,514448.7392
2008-03-10 11:00:00,31.29,31.35,31.28,31.33,419289.5269648445,12.2383,12.2617,12.2344,12.2539,419289.527
2008-03-10 11:30:00,31.33,31.36,31.21,31.24,537456.285661697,12.2539,12.2656,12.207,12.2187,537456.2857
2008-03-10 12:00:00,31.23,31.25,30.96,30.97,708632.4314375115,12.2148,12.2226,12.1092,12.1131,708632.4314
2008-03-10 12:30:00,30.97,31.05,30.92,31.0,447818.88459414686,12.1131,12.1444,12.0936,12.1248,447818.8846
2008-03-10 13:00:00,31.0,31.04,30.88,30.89,358181.4835265967,12.1248,12.1405,12.0779,12.0818,358181.4835
2008-03-10 13:30:00,30.89,30.9,30.84,30.85,404748.7575924903,12.0818,12.0857,12.0623,12.0662,404748.7576
2008-03-10 14:00:00,30.85,30.88,30.66,30.72,500276.0905577029,12.0662,12.0779,11.9919,12.0153,500276.0906
2008-03-10 14:30:00,30.72,30.81,30.7,30.71,418001.1043622308,12.0153,12.0505,12.0075,12.0114,418001.1044
2008-03-10 15:00:00,30.72,30.86,30.71,30.86,475612.0007362415,12.0153,12.0701,12.0114,12.0701,475612.0007
2008-03-10 15:30:00,30.86,30.89,30.7,30.76,707159.9484630958,12.0701,12.0818,12.0075,12.031,707159.9485
2008-03-11 09:30:00,31.36,31.67,31.1,31.19,444505.7979017117,12.2656,12.3869,12.164,12.1992,444505.7979
2008-03-11 10:00:00,31.2,31.32,31.15,31.17,339223.2652309957,12.2031,12.25,12.1835,12.1913,339223.2652
2008-03-11 10:30:00,31.17,31.17,31.01,31.08,284925.4555494202,12.1913,12.1913,12.1288,12.1561,284925.4555
2008-03-11 11:00:00,31.08,31.12,30.86,30.97,593042.5179458862,12.1561,12.1718,12.0701,12.1131,593042.5179
2008-03-11 11:30:00,30.97,31.0,30.83,30.89,299834.3456653782,12.1131,12.1248,12.0584,12.0818,299834.3457
2008-03-11 12:00:00,30.89,31.04,30.89,30.91,231363.8873550525,12.0818,12.1405,12.0818,12.0896,231363.8874
2008-03-11 12:30:00,30.91,30.97,30.77,30.95,297441.56083195284,12.0896,12.1131,12.0349,12.1053,297441.5608
2008-03-11 13:00:00,30.96,31.05,30.91,31.02,205227.3145591754,12.1092,12.1444,12.0896,12.1327,205227.3146
2008-03-11 13:30:00,31.02,31.08,30.98,31.06,183324.13031474323,12.1327,12.1561,12.117,12.1483,183324.1303
2008-03-11 14:00:00,31.06,31.1,31.02,31.02,172832.68912203202,12.1483,12.164,12.1327,12.1327,172832.6891
2008-03-11 14:30:00,31.03,31.08,31.0,31.05,410822.7498619547,12.1366,12.1561,12.1248,12.1444,410822.7499
2008-03-11 15:00:00,31.04,31.19,31.01,31.18,274618.0747285109,12.1405,12.1992,12.1288,12.1952,274618.0747
2008-03-11 15:30:00,31.19,31.3,31.09,31.3,453708.81649180927,12.1992,12.2422,12.16,12.2422,453708.8165
2008-03-12 09:30:00,31.47,31.57,31.34,31.45,408982.1461439352,12.3087,12.3478,12.2578,12.3008,408982.1461
2008-03-12 10:00:00,31.45,31.48,31.26,31.33,235045.09479109143,12.3008,12.3126,12.2265,12.2539,235045.0948
2008-03-12 10:30:00,31.33,31.53,31.33,31.5,420025.76845205226,12.2539,12.3321,12.2539,12.3204,420025.7685
2008-03-12 11:00:00,31.51,31.53,31.49,31.52,342536.35192343086,12.3243,12.3321,12.3165,12.3282,342536.3519
2008-03-12 11:30:00,31.52,31.61,31.48,31.57,555310.1417264863,12.3282,12.3634,12.3126,12.3478,555310.1417
2008-03-12 12:00:00,31.58,31.61,31.53,31.58,337014.5407693723,12.3517,12.3634,12.3321,12.3517,337014.5408
2008-03-12 12:30:00,31.58,31.67,31.55,31.59,417080.802503221,12.3517,12.3869,12.34,12.3556,417080.8025
2008-03-12 13:00:00,31.6,31.67,31.6,31.66,377691.8829376035,12.3595,12.3869,12.3595,12.383,377691.8829
2008-03-12 13:30:00,31.66,31.67,31.57,31.59,347874.10270568746,12.383,12.3869,12.3478,12.3556,347874.1027
2008-03-12 14:00:00,31.59,31.6,31.51,31.53,275354.31621571875,12.3556,12.3595,12.3243,12.3321,275354.3162
2008-03-12 14:30:00,31.53,31.62,31.51,31.57,526780.7840971838,12.3321,12.3673,12.3243,12.3478,526780.7841
2008-03-12 15:00:00,31.57,31.57,31.4,31.41,474875.7592490336,12.3478,12.3478,12.2813,12.2852,474875.7592
2008-03-12 15:30:00,31.41,31.44,31.24,31.3,715626.7255659857,12.2852,12.2969,12.2187,12.2422,715626.7256
2008-03-13 09:30:00,30.82,30.97,30.56,30.6,665930.4251794588,12.0544,12.1131,11.9527,11.9684,665930.4252
2008-03-13 10:00:00,30.6,30.61,30.28,30.35,1123504.5094791092,11.9684,11.9723,11.8432,11.8706,1123504.5095
2008-03-13 10:30:00,30.36,30.39,30.26,30.34,664273.8818332413,11.8745,11.8863,11.8354,11.8667,664273.8818
2008-03-13 11:00:00,30.35,30.56,30.32,30.5,713049.8803607583,11.8706,11.9527,11.8589,11.9293,713049.8804
2008-03-13 11:30:00,30.5,30.51,30.4,30.49,528805.4481870054,11.9293,11.9332,11.8902,11.9254,528805.4482
2008-03-13 12:00:00,30.5,30.61,30.49,30.55,673845.0211669427,11.9293,11.9723,11.9254,11.9488,673845.0212
2008-03-13 12:30:00,30.56,30.57,30.45,30.47,270936.8672924719,11.9527,11.9567,11.9097,11.9175,270936.8673
2008-03-13 13:00:00,30.47,30.82,30.47,30.82,549420.2098288238,11.9175,12.0544,11.9175,12.0544,549420.2098
2008-03-13 13:30:00,30.81,31.01,30.78,30.97,554205.7794956745,12.0505,12.1288,12.0388,12.1131,554205.7795
2008-03-13 14:00:00,30.97,31.02,30.92,30.96,475427.9403644395,12.1131,12.1327,12.0936,12.1092,475427.9404
2008-03-13 14:30:00,30.95,30.96,30.7,30.81,665930.4251794588,12.1053,12.1092,12.0075,12.0505,665930.4252
2008-03-13 15:00:00,30.81,30.89,30.78,30.79,753911.2829007914,12.0505,12.0818,12.0388,12.0427,753911.2829
2008-03-13 15:30:00,30.79,30.83,30.7,30.77,894533.406957482,12.0427,12.0584,12.0075,12.0349,894533.407
2008-03-14 09:30:00,31.05,31.38,30.84,31.23,787962.4516841524,12.1444,12.2735,12.0623,12.2148,787962.4517
2008-03-14 10:00:00,31.23,31.23,30.73,30.97,1166022.4553653598,12.2148,12.2148,12.0192,12.1131,1166022.4554
2008-03-14 10:30:00,30.97,31.07,30.73,30.73,1012147.9845389288,12.1131,12.1522,12.0192,12.0192,1012147.9845
2008-03-14 11:00:00,30.73,30.85,30.65,30.78,1129578.5017485735,12.0192,12.0662,11.9879,12.0388,1129578.5017
2008-03-14 11:30:00,30.77,31.01,30.74,30.85,866924.3511871893,12.0349,12.1288,12.0232,12.0662,866924.3512
2008-03-14 12:00:00,30.84,30.94,30.83,30.88,457942.2050432542,12.0623,12.1014,12.0584,12.0779,457942.205
2008-03-14 12:30:00,30.88,30.91,30.73,30.79,449107.3071967605,12.0779,12.0896,12.0192,12.0427,449107.3072
2008-03-14 13:00:00,30.79,30.82,30.69,30.77,462359.653966501,12.0427,12.0544,12.0036,12.0349,462359.654
2008-03-14 13:30:00,30.76,30.89,30.71,30.71,366648.26062948647,12.031,12.0818,12.0114,12.0114,366648.2606
2008-03-14 14:00:00,30.72,30.75,30.42,30.47,623596.5396650101,12.0153,12.0271,11.898,11.9175,623596.5397
2008-03-14 14:30:00,30.47,30.58,30.32,30.44,1190318.4244432172,11.9175,11.9606,11.8589,11.9058,1190318.4244
2008-03-14 15:00:00,30.43,30.78,30.35,30.71,1205779.4956745813,11.9019,12.0388,11.8706,12.0114,1205779.4957
2008-03-14 15:30:00,30.71,30.74,30.42,30.62,1198601.141174305,12.0114,12.0232,11.898,11.9762,1198601.1412
2008-03-17 09:30:00,29.78,30.62,29.78,30.47,503036.99613473215,11.6477,11.9762,11.6477,11.9175,503036.9961
2008-03-17 10:00:00,30.47,30.5,30.23,30.27,713233.9407325602,11.9175,11.9293,11.8237,11.8393,713233.9407
2008-03-17 10:30:00,30.27,30.29,30.11,30.26,532670.7159948463,11.8393,11.8471,11.7767,11.8354,532670.716
2008-03-17 11:00:00,30.27,30.3,30.15,30.19,298361.8626909626,11.8393,11.8511,11.7924,11.808,298361.8627
2008-03-17 11:30:00,30.19,30.36,30.16,30.18,264310.6939076017,11.808,11.8745,11.7963,11.8041,264310.6939
2008-03-17 12:00:00,30.17,30.21,30.09,30.12,288238.5422418553,11.8002,11.8159,11.7689,11.7807,288238.5422
2008-03-17 12:30:00,30.11,30.31,30.1,30.27,370145.4076937235,11.7767,11.855,11.7728,11.8393,370145.4077
2008-03-17 13:00:00,30.27,30.32,30.16,30.28,243327.81152217925,11.8393,11.8589,11.7963,11.8432,243327.8115
2008-03-17 13:30:00,30.28,30.3,30.22,30.27,319528.805448187,11.8432,11.8511,11.8198,11.8393,319528.8054
2008-03-17 14:00:00,30.26,30.33,30.16,30.17,661512.976256212,11.8354,11.8628,11.7963,11.8002,661512.9763
2008-03-17 14:30:00,30.17,30.33,30.16,30.22,396281.98048960057,11.8002,11.8628,11.7963,11.8198,396281.9805
2008-03-17 15:00:00,30.24,30.27,30.13,30.25,594699.0612921037,11.8276,11.8393,11.7846,11.8315,594699.0613
2008-03-17 15:30:00,30.25,30.38,30.07,30.09,1069758.880912939,11.8315,11.8823,11.7611,11.7689,1069758.8809
2008-03-18 09:30:00,30.61,30.86,30.44,30.49,925639.6097920116,11.9723,12.0701,11.9058,11.9254,925639.6098
2008-03-18 10:00:00,30.48,30.58,30.44,30.57,705319.3447450764,11.9215,11.9606,11.9058,11.9567,705319.3447
2008-03-18 10:30:00,30.56,30.7,30.56,30.69,666298.5459230627,11.9527,12.0075,11.9527,12.0036,666298.5459
2008-03-18 11:00:00,30.69,30.71,30.62,30.71,502116.6942757224,12.0036,12.0114,11.9762,12.0114,502116.6943
2008-03-18 11:30:00,30.71,30.9,30.69,30.88,351003.1290263206,12.0114,12.0857,12.0036,12.0779,351003.129
2008-03-18 12:00:00,30.88,30.93,30.82,30.84,399779.12755383766,12.0779,12.0975,12.0544,12.0623,399779.1276
2008-03-18 12:30:00,30.84,30.89,30.78,30.79,243143.7511503773,12.0623,12.0818,12.0388,12.0427,243143.7512
2008-03-18 13:00:00,30.8,30.97,30.78,30.89,287134.1800110436,12.0466,12.1131,12.0388,12.0818,287134.18
2008-03-18 13:30:00,30.89,30.96,30.89,30.95,196944.5978280876,12.0818,12.1092,12.0818,12.1053,196944.5978
2008-03-18 14:00:00,30.95,31.01,30.73,30.89,1022639.42573164,12.1053,12.1288,12.0192,12.0818,1022639.4257
2008-03-18 14:30:00,30.89,31.08,30.67,31.06,1011043.622308117,12.0818,12.1561,11.9958,12.1483,1011043.6223
2008-03-18 15:00:00,31.07,31.2,30.98,31.11,676974.0474875759,12.1522,12.2031,12.117,12.1679,676974.0475
2008-03-18 15:30:00,31.11,31.25,31.08,31.23,1204859.1938155715,12.1679,12.2226,12.1561,12.2148,1204859.1938
2008-03-19 09:30:00,31.34,31.9,31.34,31.88,747469.1698877232,12.2578,12.4769,12.2578,12.469,747469.1699
2008-03-19 10:00:00,31.88,31.92,31.72,31.86,600404.9328179642,12.469,12.4847,12.4065,12.4612,600404.9328
2008-03-19 10:30:00,31.86,31.87,31.69,31.77,338671.0841155899,12.4612,12.4651,12.3947,12.426,338671.0841
2008-03-19 11:00:00,31.77,31.88,31.65,31.75,446898.5827351371,12.426,12.469,12.3791,12.4182,446898.5827
2008-03-19 11:30:00,31.75,31.82,31.71,31.78,333517.39370513527,12.4182,12.4456,12.4025,12.4299,333517.3937
2008-03-19 12:00:00,31.79,31.8,31.67,31.71,379532.486655623,12.4338,12.4377,12.3869,12.4025,379532.4867
2008-03-19 12:30:00,31.72,31.72,31.59,31.65,495490.52089085215,12.4065,12.4065,12.3556,12.3791,495490.5209
2008-03-19 13:00:00,31.65,31.71,31.61,31.63,500644.2113013068,12.3791,12.4025,12.3634,12.3713,500644.2113
2008-03-19 13:30:00,31.63,31.65,31.49,31.58,456101.6013252346,12.3713,12.3791,12.3165,12.3517,456101.6013
2008-03-19 14:00:00,31.59,31.63,31.52,31.59,678630.5908337934,12.3556,12.3713,12.3282,12.3556,678630.5908
2008-03-19 14:30:00,31.59,31.64,31.45,31.62,687465.4886802871,12.3556,12.3752,12.3008,12.3673,687465.4887
2008-03-19 15:00:00,31.61,31.71,31.49,31.53,501932.6339039205,12.3634,12.4025,12.3165,12.3321,501932.6339
2008-03-19 15:30:00,31.54,31.59,31.46,31.48,1409166.206515737,12.336,12.3556,12.3048,12.3126,1409166.2065
2008-03-20 09:30:00,31.55,31.86,31.55,31.74,1880912.9394441373,12.34,12.4612,12.34,12.4143,1880912.9394
2008-03-20 10:00:00,31.74,31.92,31.6,31.61,485183.1400699429,12.4143,12.4847,12.3595,12.3634,485183.1401
2008-03-20 10:30:00,31.61,31.62,31.44,31.57,321369.4091662065,12.3634,12.3673,12.2969,12.3478,321369.4092
2008-03-20 11:00:00,31.56,31.57,31.45,31.52,249585.8641634456,12.3439,12.3478,12.3008,12.3282,249585.8642
2008-03-20 11:30:00,31.52,31.52,31.34,31.39,367016.3813730904,12.3282,12.3282,12.2578,12.2774,367016.3814
2008-03-20 12:00:00,31.4,31.45,31.25,31.3,405484.9990796981,12.2813,12.3008,12.2226,12.2422,405484.9991
2008-03-20 12:30:00,31.3,31.33,31.28,31.29,254555.49420209829,12.2422,12.2539,12.2344,12.2383,254555.4942
2008-03-20 13:00:00,31.29,31.4,31.29,31.4,221608.68764954904,12.2383,12.2813,12.2383,12.2813,221608.6876
2008-03-20 13:30:00,31.39,31.49,31.39,31.45,183140.06994294128,12.2774,12.3165,12.2774,12.3008,183140.0699
2008-03-20 14:00:00,31.45,31.51,31.41,31.46,247193.07933002023,12.3008,12.3243,12.2852,12.3048,247193.0793
2008-03-20 14:30:00,31.46,31.57,31.45,31.55,288422.60261365725,12.3048,12.3478,12.3008,12.34,288422.6026
2008-03-20 15:00:00,31.55,31.58,31.35,31.38,638505.4297809681,12.34,12.3517,12.2617,12.2735,638505.4298
2008-03-20 15:30:00,31.38,31.6,31.37,31.54,691698.877231732,12.2735,12.3595,12.2696,12.336,691698.8772
2008-03-24 09:30:00,31.6,31.83,31.4,31.76,341431.9896926192,12.3595,12.4495,12.2813,12.4221,341431.9897
2008-03-24 10:00:00,31.77,31.82,31.53,31.55,346401.6197312718,12.426,12.4456,12.3321,12.34,346401.6197
2008-03-24 10:30:00,31.55,31.63,31.43,31.46,362598.9324498435,12.34,12.3713,12.293,12.3048,362598.9324
2008-03-24 11:00:00,31.46,31.53,31.4,31.41,273513.71249769925,12.3048,12.3321,12.2813,12.2852,273513.7125
2008-03-24 11:30:00,31.41,31.48,31.38,31.41,221240.5669059452,12.2852,12.3126,12.2735,12.2852,221240.5669
2008-03-24 12:00:00,31.4,31.52,31.38,31.52,148168.59930057058,12.2813,12.3282,12.2735,12.3282,148168.5993
2008-03-24 12:30:00,31.52,31.56,31.48,31.51,151297.62562120374,12.3282,12.3439,12.3126,12.3243,151297.6256
2008-03-24 13:00:00,31.51,31.53,31.47,31.52,112644.94754279403,12.3243,12.3321,12.3087,12.3282,112644.9475
2008-03-24 13:30:00,31.52,31.55,31.51,31.55,235597.2759064973,12.3282,12.34,12.3243,12.34,235597.2759
2008-03-24 14:00:00,31.55,31.57,31.5,31.56,293944.4137677158,12.34,12.3478,12.3204,12.3439,293944.4138
2008-03-24 14:30:00,31.57,31.62,31.55,31.58,228418.92140622123,12.3478,12.3673,12.34,12.3517,228418.9214
2008-03-24 15:00:00,31.57,31.61,31.53,31.55,202466.40898214607,12.3478,12.3634,12.3321,12.34,202466.409
2008-03-24 15:30:00,31.55,31.59,31.52,31.59,446162.3412479293,12.34,12.3556,12.3282,12.3556,446162.3412
2008-03-25 09:30:00,31.73,31.77,31.57,31.65,364807.65691146697,12.4104,12.426,12.3478,12.3791,364807.6569
2008-03-25 10:00:00,31.64,31.72,31.44,31.44,346585.68010307377,12.3752,12.4065,12.2969,12.2969,346585.6801
2008-03-25 10:30:00,31.44,31.54,31.39,31.39,308485.18314006994,12.2969,12.336,12.2774,12.2774,308485.1831
2008-03-25 11:00:00,31.39,31.4,31.34,31.35,287686.3611264495,12.2774,12.2813,12.2578,12.2617,287686.3611
2008-03-25 11:30:00,31.35,31.52,31.33,31.46,265599.11651021533,12.2617,12.3282,12.2539,12.3048,265599.1165
2008-03-25 12:00:00,31.46,31.55,31.45,31.5,281428.3084851831,12.3048,12.34,12.3008,12.3204,281428.3085
2008-03-25 12:30:00,31.5,31.55,31.48,31.53,178906.68139149642,12.3204,12.34,12.3126,12.3321,178906.6814
2008-03-25 13:00:00,31.52,31.58,31.48,31.56,227130.4988036076,12.3282,12.3517,12.3126,12.3439,227130.4988
2008-03-25 13:30:00,31.55,31.57,31.52,31.55,259525.1242407509,12.34,12.3478,12.3282,12.34,259525.1242
2008-03-25 14:00:00,31.55,31.59,31.53,31.54,187741.57923799005,12.34,12.3556,12.3321,12.336,187741.5792
2008-03-25 14:30:00,31.54,31.58,31.5,31.57,332413.03147432354,12.336,12.3517,12.3204,12.3478,332413.0315
2008-03-25 15:00:00,31.57,31.6,31.5,31.59,441008.6508374747,12.3478,12.3595,12.3204,12.3556,441008.6508
2008-03-25 15:30:00,31.59,31.64,31.57,31.62,724277.5630406773,12.3556,12.3752,12.3478,12.3673,724277.563
2008-03-26 09:30:00,31.49,31.6,31.3,31.33,348610.3441928952,12.3165,12.3595,12.2422,12.2539,348610.3442
2008-03-26 10:00:00,31.33,31.39,31.24,31.36,275170.2558439168,12.2539,12.2774,12.2187,12.2656,275170.2558
2008-03-26 10:30:00,31.36,31.4,31.28,31.28,207620.0993926008,12.2656,12.2813,12.2344,12.2344,207620.0994
2008-03-26 11:00:00,31.28,31.41,31.28,31.4,186821.2773789803,12.2344,12.2852,12.2344,12.2813,186821.2774
2008-03-26 11:30:00,31.39,31.41,31.35,31.39,109884.04196576476,12.2774,12.2852,12.2617,12.2774,109884.042
2008-03-26 12:00:00,31.39,31.48,31.35,31.4,300386.5267807841,12.2774,12.3126,12.2617,12.2813,300386.5268
2008-03-26 12:30:00,31.39,31.4,31.32,31.38,164734.03276274618,12.2774,12.2813,12.25,12.2735,164734.0328
2008-03-26 13:00:00,31.38,31.41,31.37,31.38,217191.23872630225,12.2735,12.2852,12.2696,12.2735,217191.2387
2008-03-26 13:30:00,31.38,31.38,31.29,31.35,173752.99098104177,12.2735,12.2735,12.2383,12.2617,173752.991
2008-03-26 14:00:00,31.34,31.42,31.33,31.41,484262.83821093314,12.2578,12.2891,12.2539,12.2852,484262.8382
2008-03-26 14:30:00,31.41,31.43,31.36,31.43,279219.5840235597,12.2852,12.293,12.2656,12.293,279219.584
2008-03-26 15:00:00,31.43,31.46,31.27,31.28,341431.9896926192,12.293,12.3048,12.2304,12.2344,341431.9897
2008-03-26 15:30:00,31.29,31.3,31.22,31.25,968525.6764218664,12.2383,12.2422,12.2109,12.2226,968525.6764
2008-03-27 09:30:00,31.35,31.42,31.13,31.29,271857.16915148165,12.2617,12.2891,12.1757,12.2383,271857.1692
2008-03-27 10:00:00,31.29,31.3,31.04,31.05,578501.7485735321,12.2383,12.2422,12.1405,12.1444,578501.7486
2008-03-27 10:30:00,31.05,31.15,31.02,31.03,561936.3151113564,12.1444,12.1835,12.1327,12.1366,561936.3151
2008-03-27 11:00:00,31.04,31.09,30.98,31.04,552917.3568930608,12.1405,12.16,12.117,12.1405,552917.3569
2008-03-27 11:30:00,31.06,31.19,31.02,31.17,406773.4216823118,12.1483,12.1992,12.1327,12.1913,406773.4217
2008-03-27 12:00:00,31.17,31.21,31.14,31.2,378060.0036812074,12.1913,12.207,12.1796,12.2031,378060.0037
2008-03-27 12:30:00,31.21,31.39,31.2,31.36,263758.51279219583,12.207,12.2774,12.2031,12.2656,263758.5128
2008-03-27 13:00:00,31.36,31.39,31.3,31.3,276090.55770292657,12.2656,12.2774,12.2422,12.2422,276090.5577
2008-03-27 13:30:00,31.3,31.32,31.15,31.22,268360.0220872446,12.2422,12.25,12.1835,12.2109,268360.0221
2008-03-27 14:00:00,31.22,31.29,31.19,31.25,321185.34879440453,12.2109,12.2383,12.1992,12.2226,321185.3488
2008-03-27 14:30:00,31.26,31.35,31.25,31.27,379532.486655623,12.2265,12.2617,12.2226,12.2304,379532.4867
2008-03-27 15:00:00,31.27,31.35,31.25,31.27,458678.446530462,12.2304,12.2617,12.2226,12.2304,458678.4465
2008-03-27 15:30:00,31.28,31.31,31.19,31.21,1080986.5635928584,12.2344,12.2461,12.1992,12.207,1080986.5636
2008-03-28 09:30:00,31.21,31.35,31.12,31.21,551260.8135468434,12.207,12.2617,12.1718,12.207,551260.8135
2008-03-28 10:00:00,31.21,31.28,31.19,31.22,655070.8632431438,12.207,12.2344,12.1992,12.2109,655070.8632
2008-03-28 10:30:00,31.22,31.28,31.2,31.21,229707.3440088349,12.2109,12.2344,12.2031,12.207,229707.344
2008-03-28 11:00:00,31.2,31.28,31.19,31.27,207436.0390207988,12.2031,12.2344,12.1992,12.2304,207436.039
2008-03-28 11:30:00,31.27,31.29,31.22,31.24,182035.7077121296,12.2304,12.2383,12.2109,12.2187,182035.7077
2008-03-28 12:00:00,31.23,31.25,31.21,31.24,235965.39665010123,12.2148,12.2226,12.207,12.2187,235965.3967
2008-03-28 12:30:00,31.24,31.28,31.23,31.25,195288.05448187003,12.2187,12.2344,12.2148,12.2226,195288.0545
2008-03-28 13:00:00,31.25,31.3,31.23,31.28,266335.35799742315,12.2226,12.2422,12.2148,12.2344,266335.358
2008-03-28 13:30:00,31.28,31.29,31.21,31.23,243327.81152217925,12.2344,12.2383,12.207,12.2148,243327.8115
2008-03-28 14:00:00,31.23,31.24,31.2,31.21,212589.72943125345,12.2148,12.2187,12.2031,12.207,212589.7294
2008-03-28 14:30:00,31.21,31.3,31.2,31.3,316215.71875575185,12.207,12.2422,12.2031,12.2422,316215.7188
2008-03-28 15:00:00,31.3,31.33,31.24,31.32,623044.3585496042,12.2422,12.2539,12.2187,12.25,623044.3585
2008-03-28 15:30:00,31.32,31.33,31.16,31.22,913859.7459966867,12.25,12.2539,12.1874,12.2109,913859.746
2008-03-31 09:30:00,31.17,31.17,30.83,31.0,898214.614393521,12.1913,12.1913,12.0584,12.1248,898214.6144
2008-03-31 10:00:00,31.0,31.03,30.95,30.97,330020.24664089817,12.1248,12.1366,12.1053,12.1131,330020.2466
2008-03-31 10:30:00,30.97,31.0,30.94,30.96,214798.4538928769,12.1131,12.1248,12.1014,12.1092,214798.4539
2008-03-31 11:00:00,30.96,31.11,30.95,31.1,369225.1058347138,12.1092,12.1679,12.1053,12.164,369225.1058
2008-03-31 11:30:00,31.1,31.26,31.09,31.22,588441.0086508375,12.164,12.2265,12.16,12.2109,588441.0087
2008-03-31 12:00:00,31.22,31.26,31.18,31.24,357077.121295785,12.2109,12.2265,12.1952,12.2187,357077.1213
2008-03-31 12:30:00,31.25,31.33,31.23,31.28,319712.86581998895,12.2226,12.2539,12.2148,12.2344,319712.8658
2008-03-31 13:00:00,31.28,31.46,31.27,31.45,239646.60408614023,12.2344,12.3048,12.2304,12.3008,239646.6041
2008-03-31 13:30:00,31.45,31.51,31.44,31.48,362230.8117062397,12.3008,12.3243,12.2969,12.3126,362230.8117
2008-03-31 14:00:00,31.48,31.49,31.38,31.38,359838.0268728143,12.3126,12.3165,12.2735,12.2735,359838.0269
2008-03-31 14:30:00,31.38,31.43,31.36,31.4,522179.2748021351,12.2735,12.293,12.2656,12.2813,522179.2748
2008-03-31 15:00:00,31.4,31.42,31.34,31.41,633903.9204859193,12.2813,12.2891,12.2578,12.2852,633903.9205
2008-03-31 15:30:00,31.41,31.54,31.33,31.39,1237806.0003681206,12.2852,12.336,12.2539,12.2774,1237806.0004
2008-04-01 09:00:00,31.41,31.41,31.41,31.41,2576.845205227314,12.2852,12.2852,12.2852,12.2852,2576.8452
2008-04-01 09:30:00,31.6,32.28,31.52,32.08,796429.2287870421,12.3595,12.6255,12.3282,12.5473,796429.2288
2008-04-01 10:00:00,32.09,32.22,32.01,32.08,832873.1824038284,12.5512,12.602,12.5199,12.5473,832873.1824
2008-04-01 10:30:00,32.07,32.11,32.01,32.06,391864.53156635375,12.5433,12.559,12.5199,12.5394,391864.5316
2008-04-01 11:00:00,32.07,32.09,31.97,32.04,471378.6121847966,12.5433,12.5512,12.5042,12.5316,471378.6122
2008-04-01 11:30:00,32.03,32.07,31.99,32.0,203202.65046935395,12.5277,12.5433,12.5121,12.516,203202.6505
2008-04-01 12:00:00,32.01,32.12,31.99,32.08,308117.06239646603,12.5199,12.5629,12.5121,12.5473,308117.0624
2008-04-01 12:30:00,32.09,32.1,32.01,32.03,267071.5994846309,12.5512,12.5551,12.5199,12.5277,267071.5995
2008-04-01 13:00:00,32.03,32.15,32.02,32.11,304067.7342168231,12.5277,12.5746,12.5238,12.559,304067.7342
2008-04-01 13:30:00,32.11,32.25,32.1,32.23,408061.84428492544,12.559,12.6137,12.5551,12.6059,408061.8443
2008-04-01 14:00:00,32.23,32.33,32.16,32.3,429412.84741395176,12.6059,12.645,12.5785,12.6333,429412.8474
2008-04-01 14:30:00,32.3,32.51,32.29,32.45,812074.360390208,12.6333,12.7154,12.6294,12.692,812074.3604
2008-04-01 15:00:00,32.45,32.58,32.45,32.55,996870.9736793668,12.692,12.7428,12.692,12.7311,996870.9737
2008-04-01 15:30:00,32.55,32.6,32.45,32.58,1278851.4632799558,12.7311,12.7506,12.692,12.7428,1278851.4633
2008-04-02 09:30:00,32.6,32.73,32.48,32.49,587704.7671636296,12.7506,12.8015,12.7037,12.7076,587704.7672
2008-04-02 10:00:00,32.5,32.53,32.42,32.45,739186.4531566353,12.7115,12.7233,12.6802,12.692,739186.4532
2008-04-02 10:30:00,32.46,32.7,32.45,32.65,548315.8475980121,12.6959,12.7898,12.692,12.7702,548315.8476
2008-04-02 11:00:00,32.64,32.76,32.63,32.7,514080.6184428492,12.7663,12.8132,12.7624,12.7898,514080.6184
2008-04-02 11:30:00,32.69,32.83,32.67,32.8,465856.8010307381,12.7858,12.8406,12.778,12.8289,465856.801
2008-04-02 12:00:00,32.81,32.83,32.76,32.81,375851.279219584,12.8328,12.8406,12.8132,12.8328,375851.2792
2008-04-02 12:30:00,32.81,32.82,32.77,32.8,371617.8906681392,12.8328,12.8367,12.8171,12.8289,371617.8907
2008-04-02 13:00:00,32.8,32.82,32.72,32.74,394073.2560279772,12.8289,12.8367,12.7976,12.8054,394073.256
2008-04-02 13:30:00,32.73,32.77,32.71,32.73,623412.4792932081,12.8015,12.8171,12.7937,12.8015,623412.4793
2008-04-02 14:00:00,32.73,32.73,32.65,32.7,346585.68010307377,12.8015,12.8015,12.7702,12.7898,346585.6801
2008-04-02 14:30:00,32.7,32.71,32.49,32.56,611816.6758696852,12.7898,12.7937,12.7076,12.735,611816.6759
2008-04-02 15:00:00,32.56,32.57,32.51,32.57,517577.7655070863,12.735,12.7389,12.7154,12.7389,517577.7655
2008-04-02 15:30:00,32.57,32.59,32.51,32.57,719491.9933738266,12.7389,12.7467,12.7154,12.7389,719491.9934
2008-04-03 09:30:00,32.38,32.69,32.33,32.63,402171.912387263,12.6646,12.7858,12.645,12.7624,402171.9124
2008-04-03 10:00:00,32.63,32.68,32.39,32.4,441744.8923246825,12.7624,12.7819,12.6685,12.6724,441744.8923
2008-04-03 10:30:00,32.4,32.43,32.38,32.42,213325.97091846124,12.6724,12.6841,12.6646,12.6802,213325.9709
2008-04-03 11:00:00,32.42,32.56,32.41,32.52,276642.7388183324,12.6802,12.735,12.6763,12.7194,276642.7388
2008-04-03 11:30:00,32.52,32.56,32.42,32.42,621387.8152033867,12.7194,12.735,12.6802,12.6802,621387.8152
2008-04-03 12:00:00,32.42,32.54,32.42,32.44,357077.121295785,12.6802,12.7272,12.6802,12.6881,357077.1213
2008-04-03 12:30:00,32.44,32.51,32.42,32.49,273145.59175409534,12.6881,12.7154,12.6802,12.7076,273145.5918
2008-04-03 13:00:00,32.5,32.51,32.38,32.38,254739.5545739002,12.7115,12.7154,12.6646,12.6646,254739.5546
2008-04-03 13:30:00,32.38,32.41,32.3,32.34,444873.9186453156,12.6646,12.6763,12.6333,12.6489,444873.9186
2008-04-03 14:00:00,32.33,32.39,32.32,32.33,240935.0266887539,12.645,12.6685,12.6411,12.645,240935.0267
2008-04-03 14:30:00,32.33,32.39,32.33,32.38,237621.9399963188,12.645,12.6685,12.645,12.6646,237621.94
2008-04-03 15:00:00,32.38,32.48,32.3,32.32,231179.8269832505,12.6646,12.7037,12.6333,12.6411,231179.827
2008-04-03 15:30:00,32.32,32.34,32.26,32.29,740658.9361310509,12.6411,12.6489,12.6177,12.6294,740658.9361
2008-04-04 09:30:00,32.41,32.54,32.26,32.43,270752.80692067,12.6763,12.7272,12.6177,12.6841,270752.8069
2008-04-04 10:00:00,32.44,32.49,32.29,32.32,308669.2435118719,12.6881,12.7076,12.6294,12.6411,308669.2435
2008-04-04 10:30:00,32.33,32.38,32.23,32.33,378060.0036812074,12.645,12.6646,12.6059,12.645,378060.0037
2008-04-04 11:00:00,32.33,32.44,32.32,32.43,321553.46953800844,12.645,12.6881,12.6411,12.6841,321553.4695
2008-04-04 11:30:00,32.44,32.49,32.3,32.33,282716.7310877968,12.6881,12.7076,12.6333,12.645,282716.7311
2008-04-04 12:00:00,32.33,32.4,32.32,32.38,628382.1093318608,12.645,12.6724,12.6411,12.6646,628382.1093
2008-04-04 12:30:00,32.38,32.51,32.37,32.5,230259.52512424072,12.6646,12.7154,12.6607,12.7115,230259.5251
2008-04-04 13:00:00,32.52,32.64,32.51,32.57,300386.5267807841,12.7194,12.7663,12.7154,12.7389,300386.5268
2008-04-04 13:30:00,32.58,32.65,32.54,32.63,156819.43677526226,12.7428,12.7702,12.7272,12.7624,156819.4368
2008-04-04 14:00:00,32.64,32.68,32.56,32.59,163813.7309037364,12.7663,12.7819,12.735,12.7467,163813.7309
2008-04-04 14:30:00,32.6,32.7,32.58,32.69,141542.42591570035,12.7506,12.7898,12.7428,12.7858,141542.4259
2008-04-04 15:00:00,32.68,32.7,32.52,32.55,297073.440088349,12.7819,12.7898,12.7194,12.7311,297073.4401
2008-04-04 15:30:00,32.55,32.63,32.42,32.55,845205.2273145592,12.7311,12.7624,12.6802,12.7311,845205.2273
2008-04-07 09:30:00,32.71,32.79,32.63,32.75,283821.0933186085,12.7937,12.825,12.7624,12.8093,283821.0933
2008-04-07 10:00:00,32.75,32.77,32.59,32.6,414503.9572979937,12.8093,12.8171,12.7467,12.7506,414503.9573
2008-04-07 10:30:00,32.61,32.73,32.6,32.72,224553.65359838025,12.7546,12.8015,12.7506,12.7976,224553.6536
2008-04-07 11:00:00,32.72,32.82,32.72,32.77,199889.56377691883,12.7976,12.8367,12.7976,12.8171,199889.5638
2008-04-07 11:30:00,32.77,32.84,32.72,32.84,150929.50487759986,12.8171,12.8445,12.7976,12.8445,150929.5049
2008-04-07 12:00:00,32.84,32.89,32.76,32.79,160500.6442113013,12.8445,12.8641,12.8132,12.825,160500.6442
2008-04-07 12:30:00,32.79,32.89,32.79,32.88,326154.9788330572,12.825,12.8641,12.825,12.8602,326154.9788
2008-04-07 13:00:00,32.88,32.9,32.76,32.82,592306.2764586784,12.8602,12.868,12.8132,12.8367,592306.2765
2008-04-07 13:30:00,32.84,32.92,32.83,32.89,148168.59930057058,12.8445,12.8758,12.8406,12.8641,148168.5993
2008-04-07 14:00:00,32.89,32.97,32.86,32.93,312718.5716915148,12.8641,12.8954,12.8523,12.8797,312718.5717
2008-04-07 14:30:00,32.93,32.99,32.86,32.95,322105.6506534143,12.8797,12.9032,12.8523,12.8875,322105.6507
2008-04-07 15:00:00,32.94,32.97,32.9,32.96,466961.1632615498,12.8836,12.8954,12.868,12.8914,466961.1633
2008-04-07 15:30:00,32.96,32.96,32.8,32.84,991349.1625253082,12.8914,12.8914,12.8289,12.8445,991349.1625
2008-04-08 09:30:00,32.67,33.03,32.38,32.41,447082.64310693904,12.778,12.9188,12.6646,12.6763,447082.6431
2008-04-08 10:00:00,32.41,32.51,32.4,32.41,456469.72206883854,12.6763,12.7154,12.6724,12.6763,456469.7221
2008-04-08 10:30:00,32.42,32.44,32.33,32.41,302043.0701270016,12.6802,12.6881,12.645,12.6763,302043.0701
2008-04-08 11:00:00,32.41,32.51,32.4,32.48,315295.4168967421,12.6763,12.7154,12.6724,12.7037,315295.4169
2008-04-08 11:30:00,32.49,32.59,32.48,32.54,198233.0204307013,12.7076,12.7467,12.7037,12.7272,198233.0204
2008-04-08 12:00:00,32.55,32.58,32.48,32.49,163997.79127553836,12.7311,12.7428,12.7037,12.7076,163997.7913
2008-04-08 12:30:00,32.49,32.51,32.42,32.44,153506.35008282715,12.7076,12.7154,12.6802,12.6881,153506.3501
2008-04-08 13:00:00,32.44,32.52,32.43,32.48,138229.3392232652,12.6881,12.7194,12.6841,12.7037,138229.3392
2008-04-08 13:30:00,32.48,32.48,32.44,32.47,108227.4986195472,12.7037,12.7037,12.6881,12.6998,108227.4986
2008-04-08 14:00:00,32.47,32.48,32.41,32.42,246272.7774710105,12.6998,12.7037,12.6763,12.6802,246272.7775
2008-04-08 14:30:00,32.42,32.48,32.4,32.48,229891.40438063684,12.6802,12.7037,12.6724,12.7037,229891.4044
2008-04-08 15:00:00,32.48,32.49,32.39,32.48,275170.2558439168,12.7037,12.7076,12.6685,12.7037,275170.2558
2008-04-08 15:30:00,32.48,32.53,32.41,32.51,1162893.4290447263,12.7037,12.7233,12.6763,12.7154,1162893.429
2008-04-09 09:30:00,32.49,32.78,32.36,32.76,533959.1385974599,12.7076,12.821,12.6568,12.8132,533959.1386
2008-04-09 10:00:00,32.77,32.88,32.72,32.82,402355.9727590649,12.8171,12.8602,12.7976,12.8367,402355.9728
2008-04-09 10:30:00,32.82,32.84,32.72,32.8,405853.119823302,12.8367,12.8445,12.7976,12.8289,405853.1198
2008-04-09 11:00:00,32.8,32.82,32.67,32.69,255659.85643291,12.8289,12.8367,12.778,12.7858,255659.8564
2008-04-09 11:30:00,32.69,32.74,32.55,32.55,257132.3394073256,12.7858,12.8054,12.7311,12.7311,257132.3394
2008-04-09 12:00:00,32.54,32.61,32.54,32.58,208540.4012516105,12.7272,12.7546,12.7272,12.7428,208540.4013
2008-04-09 12:30:00,32.59,32.6,32.45,32.52,243511.8718939812,12.7467,12.7506,12.692,12.7194,243511.8719
2008-04-09 13:00:00,32.52,32.63,32.51,32.59,234861.0344192896,12.7194,12.7624,12.7154,12.7467,234861.0344
2008-04-09 13:30:00,32.6,32.61,32.54,32.57,144303.3314927296,12.7506,12.7546,12.7272,12.7389,144303.3315
2008-04-09 14:00:00,32.57,32.6,32.46,32.47,320265.0469353948,12.7389,12.7506,12.6959,12.6998,320265.0469
2008-04-09 14:30:00,32.47,32.48,32.4,32.46,448923.24682495854,12.6998,12.7037,12.6724,12.6959,448923.2468
2008-04-09 15:00:00,32.46,32.49,32.39,32.46,337014.5407693723,12.6959,12.7076,12.6685,12.6959,337014.5408
2008-04-09 15:30:00,32.46,32.57,32.44,32.55,887907.2335726118,12.6959,12.7389,12.6881,12.7311,887907.2336
2008-04-10 09:30:00,32.72,32.77,32.52,32.57,454076.9372354132,12.7976,12.8171,12.7194,12.7389,454076.9372
2008-04-10 10:00:00,32.57,32.7,32.53,32.69,325786.8580894533,12.7389,12.7898,12.7233,12.7858,325786.8581
2008-04-10 10:30:00,32.71,32.77,32.61,32.77,304619.91533222893,12.7937,12.8171,12.7546,12.8171,304619.9153
2008-04-10 11:00:00,32.77,32.89,32.71,32.84,348426.2838210933,12.8171,12.8641,12.7937,12.8445,348426.2838
2008-04-10 11:30:00,32.84,32.98,32.83,32.96,328547.7636664826,12.8445,12.8993,12.8406,12.8914,328547.7637
2008-04-10 12:00:00,32.96,32.98,32.92,32.97,302043.0701270016,12.8914,12.8993,12.8758,12.8954,302043.0701
2008-04-10 12:30:00,32.97,33.1,32.97,33.01,304988.03607583285,12.8954,12.9462,12.8954,12.911,304988.0361
2008-04-10 13:00:00,33.0,33.13,33.0,33.09,370881.6491809313,12.9071,12.9579,12.9071,12.9423,370881.6492
2008-04-10 13:30:00,33.09,33.1,33.01,33.03,428124.4248113381,12.9423,12.9462,12.911,12.9188,428124.4248
2008-04-10 14:00:00,33.03,33.09,33.03,33.03,257132.3394073256,12.9188,12.9423,12.9188,12.9188,257132.3394
2008-04-10 14:30:00,33.03,33.08,32.99,33.02,468249.5858641634,12.9188,12.9384,12.9032,12.9149,468249.5859
2008-04-10 15:00:00,33.02,33.03,32.96,33.0,607399.2269464384,12.9149,12.9188,12.8914,12.9071,607399.2269
2008-04-10 15:30:00,33.0,33.0,32.88,32.97,842444.3217375298,12.9071,12.9071,12.8602,12.8954,842444.3217
2008-04-11 09:30:00,32.65,32.95,32.65,32.84,478925.0874286766,12.7702,12.8875,12.7702,12.8445,478925.0874
2008-04-11 10:00:00,32.85,32.95,32.83,32.87,524940.1803791643,12.8484,12.8875,12.8406,12.8562,524940.1804
2008-04-11 10:30:00,32.87,32.99,32.86,32.89,451684.1524019878,12.8562,12.9032,12.8523,12.8641,451684.1524
2008-04-11 11:00:00,32.89,32.96,32.86,32.93,667218.8477820725,12.8641,12.8914,12.8523,12.8797,667218.8478
2008-04-11 11:30:00,32.92,32.99,32.88,32.97,318792.5639609792,12.8758,12.9032,12.8602,12.8954,318792.564
2008-04-11 12:00:00,32.97,32.97,32.89,32.93,470274.24995398486,12.8954,12.8954,12.8641,12.8797,470274.25
2008-04-11 12:30:00,32.93,32.95,32.9,32.91,382477.45260445424,12.8797,12.8875,12.868,12.8719,382477.4526
2008-04-11 13:00:00,32.91,32.92,32.89,32.91,289526.964844469,12.8719,12.8758,12.8641,12.8719,289526.9648
2008-04-11 13:30:00,32.91,32.95,32.9,32.94,392048.5919381557,12.8719,12.8875,12.868,12.8836,392048.5919
2008-04-11 14:00:00,32.94,32.96,32.89,32.93,452052.2731455917,12.8836,12.8914,12.8641,12.8797,452052.2731
2008-04-11 14:30:00,32.93,32.98,32.92,32.93,433094.0548499908,12.8797,12.8993,12.8758,12.8797,433094.0548
2008-04-11 15:00:00,32.93,32.96,32.89,32.92,718203.5707712129,12.8797,12.8914,12.8641,12.8758,718203.5708
2008-04-11 15:30:00,32.92,32.94,32.9,32.92,961163.2615497884,12.8758,12.8836,12.868,12.8758,961163.2615
2008-04-14 09:30:00,32.83,32.83,32.54,32.65,461255.2917356893,12.8406,12.8406,12.7272,12.7702,461255.2917
2008-04-14 10:00:00,32.64,32.65,32.41,32.44,301674.94938339776,12.7663,12.7702,12.6763,12.6881,301674.9494
2008-04-14 10:30:00,32.45,32.48,32.38,32.39,344561.0160132523,12.692,12.7037,12.6646,12.6685,344561.016
2008-04-14 11:00:00,32.39,32.4,32.27,32.31,501196.3924167127,12.6685,12.6724,12.6216,12.6372,501196.3924
2008-04-14 11:30:00,32.3,32.37,32.29,32.35,309037.3642554757,12.6333,12.6607,12.6294,12.6529,309037.3643
2008-04-14 12:00:00,32.35,32.49,32.34,32.48,240198.7852015461,12.6529,12.7076,12.6489,12.7037,240198.7852
2008-04-14 12:30:00,32.49,32.52,32.44,32.48,264862.8750230075,12.7076,12.7194,12.6881,12.7037,264862.875
2008-04-14 13:00:00,32.49,32.52,32.44,32.47,249217.7434198417,12.7076,12.7194,12.6881,12.6998,249217.7434
2008-04-14 13:30:00,32.47,32.52,32.46,32.5,195288.05448187003,12.6998,12.7194,12.6959,12.7115,195288.0545
2008-04-14 14:00:00,32.51,32.53,32.47,32.53,354684.33646235964,12.7154,12.7233,12.6998,12.7233,354684.3365
2008-04-14 14:30:00,32.52,32.56,32.47,32.5,341616.0500644211,12.7194,12.735,12.6998,12.7115,341616.0501
2008-04-14 15:00:00,32.5,32.53,32.48,32.51,305172.0964476348,12.7115,12.7233,12.7037,12.7154,305172.0964
2008-04-14 15:30:00,32.5,32.55,32.46,32.51,905024.8481501932,12.7115,12.7311,12.6959,12.7154,905024.8482
2008-04-15 09:30:00,32.69,32.69,32.55,32.6,427572.24369593227,12.7858,12.7858,12.7311,12.7506,427572.2437
2008-04-15 10:00:00,32.6,32.63,32.44,32.44,409350.2668875391,12.7506,12.7624,12.6881,12.6881,409350.2669
2008-04-15 10:30:00,32.43,32.46,32.25,32.4,382661.5129762562,12.6841,12.6959,12.6137,12.6724,382661.513
2008-04-15 11:00:00,32.4,32.41,32.1,32.13,517209.6447634824,12.6724,12.6763,12.5551,12.5668,517209.6448
2008-04-15 11:30:00,32.13,32.19,32.0,32.04,708632.4314375115,12.5668,12.5903,12.516,12.5316,708632.4314
2008-04-15 12:00:00,32.04,32.21,32.02,32.18,672188.4778207252,12.5316,12.5981,12.5238,12.5864,672188.4778
2008-04-15 12:30:00,32.18,32.21,32.11,32.19,336462.3596539665,12.5864,12.5981,12.559,12.5903,336462.3597
2008-04-15 13:00:00,32.2,32.24,32.11,32.14,386710.8411558991,12.5942,12.6098,12.559,12.5707,386710.8412
2008-04-15 13:30:00,32.14,32.17,32.08,32.08,425547.5796061108,12.5707,12.5825,12.5473,12.5473,425547.5796
2008-04-15 14:00:00,32.09,32.16,32.09,32.09,284925.4555494202,12.5512,12.5785,12.5512,12.5512,284925.4555
2008-04-15 14:30:00,32.09,32.2,32.09,32.2,555678.2624700902,12.5512,12.5942,12.5512,12.5942,555678.2625
2008-04-15 15:00:00,32.21,32.26,32.19,32.22,621019.6944597828,12.5981,12.6177,12.5903,12.602,621019.6945
2008-04-15 15:30:00,32.21,32.28,32.2,32.25,1093686.729247193,12.5981,12.6255,12.5942,12.6137,1093686.7292
2008-04-16 09:30:00,33.03,33.03,32.39,32.6,384870.2374378796,12.9188,12.9188,12.6685,12.7506,384870.2374
2008-04-16 10:00:00,32.6,32.69,32.57,32.68,378428.12442481134,12.7506,12.7858,12.7389,12.7819,378428.1244
2008-04-16 10:30:00,32.7,32.8,32.63,32.8,458678.446530462,12.7898,12.8289,12.7624,12.8289,458678.4465
2008-04-16 11:00:00,32.8,32.81,32.68,32.76,992453.52475612,12.8289,12.8328,12.7819,12.8132,992453.5248
2008-04-16 11:30:00,32.76,32.79,32.71,32.75,950671.820357077,12.8132,12.825,12.7937,12.8093,950671.8204
2008-04-16 12:00:00,32.76,32.82,32.42,32.73,421866.37217007176,12.8132,12.8367,12.6802,12.8015,421866.3722
2008-04-16 12:30:00,32.73,32.74,32.65,32.67,394625.437143383,12.8015,12.8054,12.7702,12.778,394625.4371
2008-04-16 13:00:00,32.67,32.71,32.6,32.65,485735.3211853488,12.778,12.7937,12.7506,12.7702,485735.3212
2008-04-16 13:30:00,32.65,32.7,32.61,32.63,479293.20817228046,12.7702,12.7898,12.7546,12.7624,479293.2082
2008-04-16 14:00:00,32.63,32.66,32.58,32.65,863979.3852383582,12.7624,12.7741,12.7428,12.7702,863979.3852
2008-04-16 14:30:00,32.65,32.68,32.63,32.65,353211.853487944,12.7702,12.7819,12.7624,12.7702,353211.8535
2008-04-16 15:00:00,32.65,32.66,32.6,32.65,723541.3215534695,12.7702,12.7741,12.7506,12.7702,723541.3216
2008-04-16 15:30:00,32.65,32.84,32.63,32.82,2010307.380820909,12.7702,12.8445,12.7624,12.8367,2010307.3808
2008-04-17 09:30:00,32.04,32.72,32.03,32.42,1969630.038652678,12.5316,12.7976,12.5277,12.6802,1969630.0387
2008-04-17 10:00:00,32.41,32.61,32.28,32.59,696300.3865267808,12.6763,12.7546,12.6255,12.7467,696300.3865
2008-04-17 10:30:00,32.59,32.6,32.44,32.46,325786.8580894533,12.7467,12.7506,12.6881,12.6959,325786.8581
2008-04-17 11:00:00,32.46,32.55,32.42,32.48,419105.4665930425,12.6959,12.7311,12.6802,12.7037,419105.4666
2008-04-17 11:30:00,32.48,32.61,32.45,32.59,334437.69556414505,12.7037,12.7546,12.692,12.7467,334437.6956
2008-04-17 12:00:00,32.61,32.77,32.59,32.77,472114.8536720044,12.7546,12.8171,12.7467,12.8171,472114.8537
2008-04-17 12:30:00,32.77,32.99,32.71,32.98,317872.26210196945,12.8171,12.9032,12.7937,12.8993,317872.2621
2008-04-17 13:00:00,32.98,33.08,32.84,33.08,377323.7621939996,12.8993,12.9384,12.8445,12.9384,377323.7622
2008-04-17 13:30:00,33.06,33.07,32.79,32.91,398122.58420762006,12.9306,12.9345,12.825,12.8719,398122.5842
2008-04-17 14:00:00,32.91,32.92,32.77,32.83,378796.2451684153,12.8719,12.8758,12.8171,12.8406,378796.2452
2008-04-17 14:30:00,32.83,32.89,32.8,32.81,478741.02705687465,12.8406,12.8641,12.8289,12.8328,478741.0271
2008-04-17 15:00:00,32.82,32.87,32.78,32.78,474139.5177618259,12.8367,12.8562,12.821,12.821,474139.5178
2008-04-17 15:30:00,32.79,32.84,32.74,32.79,1066629.8545923063,12.825,12.8445,12.8054,12.825,1066629.8546
2008-04-18 09:30:00,33.43,33.64,33.13,33.23,2517025.5843916805,13.0753,13.1574,12.9579,12.997,2517025.5844
2008-04-18 10:00:00,33.23,33.23,33.1,33.13,1014540.769372354,12.997,12.997,12.9462,12.9579,1014540.7694
2008-04-18 10:30:00,33.12,33.37,33.12,33.26,518314.0069942941,12.954,13.0518,12.954,13.0088,518314.007
2008-04-18 11:00:00,33.26,33.32,33.24,33.3,405300.93870789616,13.0088,13.0322,13.001,13.0244,405300.9387
2008-04-18 11:30:00,33.3,33.45,33.29,33.45,381925.2714890484,13.0244,13.0831,13.0205,13.0831,381925.2715
2008-04-18 12:00:00,33.45,33.45,33.35,33.42,304251.794588625,13.0831,13.0831,13.044,13.0714,304251.7946
2008-04-18 12:30:00,33.42,33.42,33.28,33.28,263758.51279219583,13.0714,13.0714,13.0166,13.0166,263758.5128
2008-04-18 13:00:00,33.27,33.41,33.27,33.41,231916.0684704583,13.0127,13.0675,13.0127,13.0675,231916.0685
2008-04-18 13:30:00,33.4,33.43,33.33,33.39,362782.9928216455,13.0635,13.0753,13.0362,13.0596,362782.9928
2008-04-18 14:00:00,33.39,33.4,33.33,33.36,388183.3241303147,13.0596,13.0635,13.0362,13.0479,388183.3241
2008-04-18 14:30:00,33.37,33.38,33.24,33.25,419657.6477084484,13.0518,13.0557,13.001,13.0049,419657.6477
2008-04-18 15:00:00,33.25,33.34,33.22,33.26,536535.9838026873,13.0049,13.0401,12.9931,13.0088,536535.9838
2008-04-18 15:30:00,33.26,33.34,33.2,33.33,794404.5646972207,13.0088,13.0401,12.9853,13.0362,794404.5647
2008-04-21 09:30:00,33.18,33.25,32.93,33.11,596723.7253819252,12.9775,13.0049,12.8797,12.9501,596723.7254
2008-04-21 10:00:00,33.11,33.12,32.98,32.98,704214.9825142646,12.9501,12.954,12.8993,12.8993,704214.9825
2008-04-21 10:30:00,32.98,33.05,32.91,33.05,631143.0149088901,12.8993,12.9266,12.8719,12.9266,631143.0149
2008-04-21 11:00:00,33.05,33.12,32.97,33.1,382661.5129762562,12.9266,12.954,12.8954,12.9462,382661.513
2008-04-21 11:30:00,33.11,33.21,33.1,33.16,328915.8844100865,12.9501,12.9892,12.9462,12.9697,328915.8844
2008-04-21 12:00:00,33.17,33.32,33.09,33.28,383949.9355788698,12.9736,13.0322,12.9423,13.0166,383949.9356
2008-04-21 12:30:00,33.29,33.29,33.18,33.27,278667.40290815383,13.0205,13.0205,12.9775,13.0127,278667.4029
2008-04-21 13:00:00,33.27,33.33,33.18,33.2,399226.9464384318,13.0127,13.0362,12.9775,12.9853,399226.9464
2008-04-21 13:30:00,33.2,33.23,33.14,33.22,359838.0268728143,12.9853,12.997,12.9618,12.9931,359838.0269
2008-04-21 14:00:00,33.22,33.22,33.09,33.16,597828.087612737,12.9931,12.9931,12.9423,12.9697,597828.0876
2008-04-21 14:30:00,33.16,33.2,33.08,33.15,396466.0408614025,12.9697,12.9853,12.9384,12.9658,396466.0409
2008-04-21 15:00:00,33.15,33.18,33.12,33.14,540769.3723541321,12.9658,12.9775,12.954,12.9618,540769.3724
2008-04-21 15:30:00,33.14,33.22,33.11,33.12,1087428.6766059266,12.9618,12.9931,12.9501,12.954,1087428.6766
2008-04-22 09:30:00,32.91,33.03,32.85,32.89,638873.550524572,12.8719,12.9188,12.8484,12.8641,638873.5505
2008-04-22 10:00:00,32.88,32.95,32.8,32.83,640346.0334989877,12.8602,12.8875,12.8289,12.8406,640346.0335
2008-04-22 10:30:00,32.83,32.86,32.75,32.8,521258.9729431253,12.8406,12.8523,12.8093,12.8289,521258.9729
2008-04-22 11:00:00,32.79,32.96,32.77,32.91,406221.24056690594,12.825,12.8914,12.8171,12.8719,406221.2406
2008-04-22 11:30:00,32.91,32.98,32.78,32.8,336094.2389103626,12.8719,12.8993,12.821,12.8289,336094.2389
2008-04-22 12:00:00,32.8,32.9,32.79,32.88,239646.60408614023,12.8289,12.868,12.825,12.8602,239646.6041
2008-04-22 12:30:00,32.87,32.89,32.78,32.85,461439.3521074912,12.8562,12.8641,12.821,12.8484,461439.3521
2008-04-22 13:00:00,32.85,32.9,32.82,32.88,291919.74967789435,12.8484,12.868,12.8367,12.8602,291919.7497
2008-04-22 13:30:00,32.89,32.91,32.85,32.86,207436.0390207988,12.8641,12.8719,12.8484,12.8523,207436.039
2008-04-22 14:00:00,32.86,32.89,32.8,32.84,478004.7855696668,12.8523,12.8641,12.8289,12.8445,478004.7856
2008-04-22 14:30:00,32.84,32.87,32.82,32.86,331308.66924351186,12.8445,12.8562,12.8367,12.8523,331308.6692
2008-04-22 15:00:00,32.86,32.91,32.85,32.91,461807.4728510952,12.8523,12.8719,12.8484,12.8719,461807.4729
2008-04-22 15:30:00,32.9,32.92,32.84,32.91,925271.489048408,12.868,12.8758,12.8445,12.8719,925271.489
2008-04-23 09:30:00,32.99,32.99,32.83,32.91,692803.2394625436,12.9032,12.9032,12.8406,12.8719,692803.2395
2008-04-23 10:00:00,32.91,32.94,32.83,32.88,706423.706975888,12.8719,12.8836,12.8406,12.8602,706423.707
2008-04-23 10:30:00,32.89,33.07,32.8,32.99,425547.5796061108,12.8641,12.9345,12.8289,12.9032,425547.5796
2008-04-23 11:00:00,32.99,33.03,32.92,32.95,240566.90594515,12.9032,12.9188,12.8758,12.8875,240566.9059
2008-04-23 11:30:00,32.95,33.04,32.95,33.02,207620.0993926008,12.8875,12.9227,12.8875,12.9149,207620.0994
2008-04-23 12:00:00,33.02,33.03,32.89,32.92,238910.36259893244,12.9149,12.9188,12.8641,12.8758,238910.3626
2008-04-23 12:30:00,32.92,32.92,32.8,32.86,264310.6939076017,12.8758,12.8758,12.8289,12.8523,264310.6939
2008-04-23 13:00:00,32.86,32.93,32.86,32.92,170439.90428860666,12.8523,12.8797,12.8523,12.8758,170439.9043
2008-04-23 13:30:00,32.92,33.01,32.91,32.99,268912.2032026505,12.8758,12.911,12.8719,12.9032,268912.2032
2008-04-23 14:00:00,32.99,33.03,32.94,32.95,294128.47413951776,12.9032,12.9188,12.8836,12.8875,294128.4741
2008-04-23 14:30:00,32.95,33.03,32.95,32.95,346585.68010307377,12.8875,12.9188,12.8875,12.8875,346585.6801
2008-04-23 15:00:00,32.95,33.05,32.89,32.95,536720.0441744892,12.8875,12.9266,12.8641,12.8875,536720.0442
2008-04-23 15:30:00,32.94,33.08,32.94,33.08,931345.4813178722,12.8836,12.9384,12.8836,12.9384,931345.4813
2008-04-24 09:30:00,33.14,33.21,33.04,33.06,552365.1757776551,12.9618,12.9892,12.9227,12.9306,552365.1758
2008-04-24 10:00:00,33.05,33.06,32.97,33.03,746364.8076569114,12.9266,12.9306,12.8954,12.9188,746364.8077
2008-04-24 10:30:00,33.03,33.11,32.99,33.1,459782.8087612737,12.9188,12.9501,12.9032,12.9462,459782.8088
2008-04-24 11:00:00,33.1,33.2,33.06,33.2,440824.5904656727,12.9462,12.9853,12.9306,12.9853,440824.5905
2008-04-24 11:30:00,33.2,33.26,33.13,33.14,364807.65691146697,12.9853,13.0088,12.9579,12.9618,364807.6569
2008-04-24 12:00:00,33.14,33.32,33.14,33.27,303515.55310141726,12.9618,13.0322,12.9618,13.0127,303515.5531
2008-04-24 12:30:00,33.27,33.46,33.26,33.45,237621.9399963188,13.0127,13.087,13.0088,13.0831,237621.94
2008-04-24 13:00:00,33.45,33.5,33.39,33.48,231363.8873550525,13.0831,13.1027,13.0596,13.0948,231363.8874
2008-04-24 13:30:00,33.48,33.58,33.43,33.58,271120.9276642739,13.0948,13.1339,13.0753,13.1339,271120.9277
2008-04-24 14:00:00,33.57,33.6,33.51,33.6,462359.653966501,13.13,13.1418,13.1066,13.1418,462359.654
2008-04-24 14:30:00,33.6,33.61,33.52,33.55,284925.4555494202,13.1418,13.1457,13.1105,13.1222,284925.4555
2008-04-24 15:00:00,33.55,33.62,33.53,33.61,484446.8985827351,13.1222,13.1496,13.1144,13.1457,484446.8986
2008-04-24 15:30:00,33.61,33.61,33.41,33.41,920485.9193815571,13.1457,13.1457,13.0675,13.0675,920485.9194
2008-04-25 09:30:00,33.49,33.93,33.49,33.83,838026.872814283,13.0987,13.2708,13.0987,13.2317,838026.8728
2008-04-25 10:00:00,33.83,33.87,33.65,33.67,288054.48187005334,13.2317,13.2474,13.1613,13.1691,288054.4819
2008-04-25 10:30:00,33.67,33.74,33.56,33.71,372538.1925271489,13.1691,13.1965,13.1261,13.1848,372538.1925
2008-04-25 11:00:00,33.71,33.75,33.41,33.49,361862.6909626357,13.1848,13.2004,13.0675,13.0987,361862.691
2008-04-25 11:30:00,33.49,33.6,33.44,33.59,285661.697036628,13.0987,13.1418,13.0792,13.1379,285661.697
2008-04-25 12:00:00,33.6,33.6,33.53,33.55,206147.61641818515,13.1418,13.1418,13.1144,13.1222,206147.6164
2008-04-25 12:30:00,33.55,33.65,33.52,33.62,376035.339591386,13.1222,13.1613,13.1105,13.1496,376035.3396
2008-04-25 13:00:00,33.62,33.63,33.57,33.61,408061.84428492544,13.1496,13.1535,13.13,13.1457,408061.8443
2008-04-25 13:30:00,33.61,33.67,33.58,33.67,336830.4803975704,13.1457,13.1691,13.1339,13.1691,336830.4804
2008-04-25 14:00:00,33.66,33.67,33.62,33.66,424811.338118903,13.1652,13.1691,13.1496,13.1652,424811.3381
2008-04-25 14:30:00,33.65,33.68,33.62,33.66,289158.84410086507,13.1613,13.1731,13.1496,13.1652,289158.8441
2008-04-25 15:00:00,33.66,33.79,33.63,33.76,278115.221792748,13.1652,13.2161,13.1535,13.2043,278115.2218
2008-04-25 15:30:00,33.76,33.77,33.6,33.71,652678.0784097183,13.2043,13.2083,13.1418,13.1848,652678.0784
2008-04-28 09:30:00,33.6,33.96,33.6,33.93,531198.2330204307,13.1418,13.2826,13.1418,13.2708,531198.233
2008-04-28 10:00:00,33.93,34.12,33.89,34.09,730719.6760537456,13.2708,13.3451,13.2552,13.3334,730719.6761
2008-04-28 10:30:00,34.09,34.2,34.09,34.19,422970.7344008835,13.3334,13.3764,13.3334,13.3725,422970.7344
2008-04-28 11:00:00,34.2,34.2,34.0,34.06,579790.1711761458,13.3764,13.3764,13.2982,13.3217,579790.1712
2008-04-28 11:30:00,34.06,34.09,34.02,34.07,241119.08706055584,13.3217,13.3334,13.306,13.3256,241119.0871
2008-04-28 12:00:00,34.06,34.17,34.03,34.11,357077.121295785,13.3217,13.3647,13.3099,13.3412,357077.1213
2008-04-28 12:30:00,34.1,34.14,34.06,34.07,260445.42609976072,13.3373,13.353,13.3217,13.3256,260445.4261
2008-04-28 13:00:00,34.06,34.1,34.03,34.06,202650.46935394808,13.3217,13.3373,13.3099,13.3217,202650.4694
2008-04-28 13:30:00,34.06,34.08,34.01,34.05,524572.0596355604,13.3217,13.3295,13.3021,13.3178,524572.0596
2008-04-28 14:00:00,34.05,34.07,34.02,34.06,411006.8102337567,13.3178,13.3256,13.306,13.3217,411006.8102
2008-04-28 14:30:00,34.06,34.06,34.01,34.04,441376.7715810786,13.3217,13.3217,13.3021,13.3139,441376.7716
2008-04-28 15:00:00,34.04,34.06,34.01,34.04,475059.8196208356,13.3139,13.3217,13.3021,13.3139,475059.8196
2008-04-28 15:30:00,34.04,34.04,33.92,34.03,1549972.3909442297,13.3139,13.3139,13.2669,13.3099,1549972.3909
2008-04-29 09:30:00,33.92,34.2,33.92,34.03,459414.6880176698,13.2669,13.3764,13.2669,13.3099,459414.688
2008-04-29 10:00:00,34.03,34.23,34.03,34.19,910914.7800478556,13.3099,13.3882,13.3099,13.3725,910914.78
2008-04-29 10:30:00,34.17,34.18,34.06,34.09,411558.9913491625,13.3647,13.3686,13.3217,13.3334,411558.9913
2008-04-29 11:00:00,34.09,34.17,34.06,34.15,481501.9326339039,13.3334,13.3647,13.3217,13.3569,481501.9326
2008-04-29 11:30:00,34.16,34.19,34.12,34.16,169519.6024295969,13.3608,13.3725,13.3451,13.3608,169519.6024
2008-04-29 12:00:00,34.15,34.2,34.12,34.2,428124.4248113381,13.3569,13.3764,13.3451,13.3764,428124.4248
2008-04-29 12:30:00,34.18,34.23,34.11,34.15,398122.58420762006,13.3686,13.3882,13.3412,13.3569,398122.5842
2008-04-29 13:00:00,34.16,34.17,34.12,34.17,230075.4647524388,13.3608,13.3647,13.3451,13.3647,230075.4648
2008-04-29 13:30:00,34.17,34.2,34.12,34.15,410086.5083747469,13.3647,13.3764,13.3451,13.3569,410086.5084
2008-04-29 14:00:00,34.15,34.21,34.14,34.21,447450.76385054295,13.3569,13.3804,13.353,13.3804,447450.7639
2008-04-29 14:30:00,34.21,34.33,34.2,34.33,893613.1050984722,13.3804,13.4273,13.3764,13.4273,893613.1051
2008-04-29 15:00:00,34.33,34.37,34.24,34.24,480581.63077489415,13.4273,13.4429,13.3921,13.3921,480581.6308
2008-04-29 15:30:00,34.24,34.28,34.15,34.23,1071231.363887355,13.3921,13.4077,13.3569,13.3882,1071231.3639
2008-04-30 09:30:00,34.03,34.3,34.03,34.23,330940.54849990795,13.3099,13.4156,13.3099,13.3882,330940.5485
2008-04-30 10:00:00,34.22,34.25,34.11,34.18,640530.0938707896,13.3843,13.396,13.3412,13.3686,640530.0939
2008-04-30 10:30:00,34.16,34.21,34.08,34.1,634272.0412295233,13.3608,13.3804,13.3295,13.3373,634272.0412
2008-04-30 11:00:00,34.09,34.12,34.03,34.04,610160.1325234676,13.3334,13.3451,13.3099,13.3139,610160.1325
2008-04-30 11:30:00,34.03,34.16,33.97,33.99,443033.3149272961,13.3099,13.3608,13.2865,13.2943,443033.3149
2008-04-30 12:00:00,33.98,34.05,33.96,34.02,416344.5610160132,13.2904,13.3178,13.2826,13.306,416344.561
2008-04-30 12:30:00,34.02,34.13,34.01,34.13,306644.5794220504,13.306,13.3491,13.3021,13.3491,306644.5794
2008-04-30 13:00:00,34.13,34.17,34.12,34.16,143383.02963371985,13.3491,13.3647,13.3451,13.3608,143383.0296
2008-04-30 13:30:00,34.16,34.17,34.08,34.13,303147.43235781335,13.3608,13.3647,13.3295,13.3491,303147.4324
2008-04-30 14:00:00,34.13,34.33,34.1,34.2,623964.660408614,13.3491,13.4273,13.3373,13.3764,623964.6604
2008-04-30 14:30:00,34.2,34.29,34.08,34.11,686361.1264494754,13.3764,13.4116,13.3295,13.3412,686361.1264
2008-04-30 15:00:00,34.11,34.11,33.9,33.92,1127737.898030554,13.3412,13.3412,13.2591,13.2669,1127737.898
2008-04-30 15:30:00,33.92,33.96,33.83,33.85,1505245.7205963556,13.2669,13.2826,13.2317,13.2395,1505245.7206
2008-05-01 09:30:00,33.87,34.19,33.84,34.12,323578.1336278299,13.2474,13.3725,13.2356,13.3451,323578.1336
2008-05-01 10:00:00,34.13,34.23,33.86,33.95,703662.8013988588,13.3491,13.3882,13.2435,13.2787,703662.8014
2008-05-01 10:30:00,33.95,33.96,33.84,33.91,445794.2205043254,13.2787,13.2826,13.2356,13.263,445794.2205
2008-05-01 11:00:00,33.9,33.96,33.85,33.94,502484.8150193263,13.2591,13.2826,13.2395,13.2747,502484.815
2008-05-01 11:30:00,33.93,33.97,33.81,33.95,350266.8875391128,13.2708,13.2865,13.2239,13.2787,350266.8875
2008-05-01 12:00:00,33.96,34.06,33.95,34.01,179090.74176329834,13.2826,13.3217,13.2787,13.3021,179090.7418
2008-05-01 12:30:00,34.0,34.18,34.0,34.12,255107.6753175041,13.2982,13.3686,13.2982,13.3451,255107.6753
2008-05-01 13:00:00,34.13,34.23,34.08,34.19,273513.71249769925,13.3491,13.3882,13.3295,13.3725,273513.7125
2008-05-01 13:30:00,34.21,34.22,34.15,34.17,173200.8098656359,13.3804,13.3843,13.3569,13.3647,173200.8099
2008-05-01 14:00:00,34.17,34.17,34.04,34.04,319528.805448187,13.3647,13.3647,13.3139,13.3139,319528.8054
2008-05-01 14:30:00,34.04,34.14,34.03,34.05,393705.1352843733,13.3139,13.353,13.3099,13.3178,393705.1353
2008-05-01 15:00:00,34.05,34.09,34.01,34.07,329468.0655254924,13.3178,13.3334,13.3021,13.3256,329468.0655
2008-05-01 15:30:00,34.07,34.17,34.02,34.14,709736.7936683232,13.3256,13.3647,13.306,13.353,709736.7937
2008-05-02 09:30:00,34.32,34.44,34.07,34.08,830112.2768267991,13.4234,13.4703,13.3256,13.3295,830112.2768
2008-05-02 10:00:00,34.08,34.23,34.07,34.15,321553.46953800844,13.3295,13.3882,13.3256,13.3569,321553.4695
2008-05-02 10:30:00,34.15,34.23,34.08,34.1,490889.0115958034,13.3569,13.3882,13.3295,13.3373,490889.0116
2008-05-02 11:00:00,34.1,34.2,34.06,34.11,514080.6184428492,13.3373,13.3764,13.3217,13.3412,514080.6184
2008-05-02 11:30:00,34.1,34.12,33.98,34.04,209644.76348242225,13.3373,13.3451,13.2904,13.3139,209644.7635
2008-05-02 12:00:00,34.03,34.05,33.92,34.05,457758.1446714522,13.3099,13.3178,13.2669,13.3178,457758.1447
2008-05-02 12:30:00,34.05,34.15,34.04,34.1,290079.14595987485,13.3178,13.3569,13.3139,13.3373,290079.146
2008-05-02 13:00:00,34.11,34.11,34.06,34.09,377691.8829376035,13.3412,13.3412,13.3217,13.3334,377691.8829
2008-05-02 13:30:00,34.09,34.1,34.09,34.09,430149.0889011595,13.3334,13.3373,13.3334,13.3334,430149.0889
2008-05-02 14:00:00,34.09,34.14,34.07,34.12,688017.6697956929,13.3334,13.353,13.3256,13.3451,688017.6698
2008-05-02 14:30:00,34.12,34.16,34.12,34.12,304619.91533222893,13.3451,13.3608,13.3451,13.3451,304619.9153
2008-05-02 15:00:00,34.12,34.22,34.11,34.17,452604.4542609976,13.3451,13.3843,13.3412,13.3647,452604.4543
2008-05-02 15:30:00,34.17,34.2,34.06,34.12,1453892.8768636112,13.3647,13.3764,13.3217,13.3451,1453892.8769
2008-05-05 09:30:00,34.12,34.37,33.94,34.29,658015.829191975,13.3451,13.4429,13.2747,13.4116,658015.8292
2008-05-05 10:00:00,34.29,34.44,34.18,34.19,448923.24682495854,13.4116,13.4703,13.3686,13.3725,448923.2468
2008-05-05 10:30:00,34.18,34.3,34.16,34.24,323578.1336278299,13.3686,13.4156,13.3608,13.3921,323578.1336
2008-05-05 11:00:00,34.23,34.36,34.23,34.35,336094.2389103626,13.3882,13.439,13.3882,13.4351,336094.2389
2008-05-05 11:30:00,34.35,34.41,34.25,34.28,297625.6212037548,13.4351,13.4586,13.396,13.4077,297625.6212
2008-05-05 12:00:00,34.29,34.3,34.22,34.28,301490.8890115958,13.4116,13.4156,13.3843,13.4077,301490.889
2008-05-05 12:30:00,34.29,34.32,34.24,34.31,511871.8939812258,13.4116,13.4234,13.3921,13.4195,511871.894
2008-05-05 13:00:00,34.31,34.31,34.23,34.31,311062.02834529727,13.4195,13.4195,13.3882,13.4195,311062.0283
2008-05-05 13:30:00,34.31,34.35,34.21,34.22,590097.551997055,13.4195,13.4351,13.3804,13.3843,590097.552
2008-05-05 14:00:00,34.22,34.29,34.22,34.27,340143.5670900055,13.3843,13.4116,13.3843,13.4038,340143.5671
2008-05-05 14:30:00,34.27,34.31,34.21,34.28,316767.8998711577,13.4038,13.4195,13.3804,13.4077,316767.8999
2008-05-05 15:00:00,34.28,34.3,34.25,34.28,315111.3565249402,13.4077,13.4156,13.396,13.4077,315111.3565
2008-05-05 15:30:00,34.28,34.34,34.27,34.29,602245.5365359838,13.4077,13.4312,13.4038,13.4116,602245.5365
2008-05-06 09:30:00,34.21,34.21,33.8,34.01,681943.6775262286,13.3804,13.3804,13.22,13.3021,681943.6775
2008-05-06 10:00:00,34.01,34.09,33.98,34.0,807104.7303515553,13.3021,13.3334,13.2904,13.2982,807104.7304
2008-05-06 10:30:00,33.99,34.17,33.98,34.11,396097.9201177986,13.2943,13.3647,13.2904,13.3412,396097.9201
2008-05-06 11:00:00,34.11,34.15,34.09,34.12,393337.0145407693,13.3412,13.3569,13.3334,13.3451,393337.0145
2008-05-06 11:30:00,34.11,34.16,34.04,34.05,415424.2591570035,13.3412,13.3608,13.3139,13.3178,415424.2592
2008-05-06 12:00:00,34.06,34.2,34.04,34.14,393152.9541689674,13.3217,13.3764,13.3139,13.353,393152.9542
2008-05-06 12:30:00,34.14,34.16,34.08,34.11,271489.0484078778,13.353,13.3608,13.3295,13.3412,271489.0484
2008-05-06 13:00:00,34.11,34.12,33.96,33.96,374010.6755015645,13.3412,13.3451,13.2826,13.2826,374010.6755
2008-05-06 13:30:00,33.96,34.12,33.96,34.1,529909.810417817,13.2826,13.3451,13.2826,13.3373,529909.8104
2008-05-06 14:00:00,34.1,34.13,34.03,34.06,331676.7899871158,13.3373,13.3491,13.3099,13.3217,331676.79
2008-05-06 14:30:00,34.06,34.09,34.02,34.05,565985.6432909995,13.3217,13.3334,13.306,13.3178,565985.6433
2008-05-06 15:00:00,34.06,34.11,34.04,34.04,382109.33186085033,13.3217,13.3412,13.3139,13.3139,382109.3319
2008-05-06 15:30:00,34.04,34.15,34.04,34.08,905024.8481501932,13.3139,13.3569,13.3139,13.3295,905024.8482
2008-05-07 09:30:00,34.03,34.17,33.97,34.05,378980.30554021714,13.3099,13.3647,13.2865,13.3178,378980.3055
2008-05-07 10:00:00,34.05,34.13,34.01,34.1,235965.39665010123,13.3178,13.3491,13.3021,13.3373,235965.3967
2008-05-07 10:30:00,34.1,34.13,33.97,33.98,518866.1881096999,13.3373,13.3491,13.2865,13.2904,518866.1881
2008-05-07 11:00:00,33.98,33.99,33.9,33.91,339959.50671820354,13.2904,13.2943,13.2591,13.263,339959.5067
2008-05-07 11:30:00,33.91,33.93,33.85,33.89,330940.54849990795,13.263,13.2708,13.2395,13.2552,330940.5485
2008-05-07 12:00:00,33.89,33.95,33.8,33.81,308485.18314006994,13.2552,13.2787,13.22,13.2239,308485.1831
2008-05-07 12:30:00,33.81,33.9,33.81,33.89,369409.1662065157,13.2239,13.2591,13.2239,13.2552,369409.1662
2008-05-07 13:00:00,33.89,33.89,33.79,33.8,237069.7588809129,13.2552,13.2552,13.2161,13.22,237069.7589
2008-05-07 13:30:00,33.8,33.88,33.8,33.85,298914.0438063685,13.22,13.2513,13.22,13.2395,298914.0438
2008-05-07 14:00:00,33.85,33.87,33.71,33.72,565065.3414319897,13.2395,13.2474,13.1848,13.1887,565065.3414
2008-05-07 14:30:00,33.72,33.73,33.59,33.61,549236.1494570218,13.1887,13.1926,13.1379,13.1457,549236.1495
2008-05-07 15:00:00,33.61,33.67,33.51,33.56,661697.036628014,13.1457,13.1691,13.1066,13.1261,661697.0366
2008-05-07 15:30:00,33.55,33.58,33.39,33.44,1383397.754463464,13.1222,13.1339,13.0596,13.0792,1383397.7545
2008-05-08 09:30:00,33.46,33.73,33.34,33.69,389287.6863611264,13.087,13.1926,13.0401,13.177,389287.6864
2008-05-08 10:00:00,33.69,33.79,33.66,33.73,427204.1229523284,13.177,13.2161,13.1652,13.1926,427204.123
2008-05-08 10:30:00,33.73,33.74,33.63,33.69,458862.5069022639,13.1926,13.1965,13.1535,13.177,458862.5069
2008-05-08 11:00:00,33.68,33.92,33.63,33.92,304619.91533222893,13.1731,13.2669,13.1535,13.2669,304619.9153
2008-05-08 11:30:00,33.91,33.95,33.78,33.79,226210.19694459785,13.263,13.2787,13.2122,13.2161,226210.1969
2008-05-08 12:00:00,33.79,33.79,33.6,33.61,210933.18608503588,13.2161,13.2161,13.1418,13.1457,210933.1861
2008-05-08 12:30:00,33.6,33.65,33.55,33.58,366280.13988588256,13.1418,13.1613,13.1222,13.1339,366280.1399
2008-05-08 13:00:00,33.58,33.61,33.53,33.58,305908.3379348426,13.1339,13.1457,13.1144,13.1339,305908.3379
2008-05-08 13:30:00,33.58,33.59,33.55,33.58,439904.2886066629,13.1339,13.1379,13.1222,13.1339,439904.2886
2008-05-08 14:00:00,33.58,33.58,33.52,33.56,316215.71875575185,13.1339,13.1339,13.1105,13.1261,316215.7188
2008-05-08 14:30:00,33.56,33.56,33.47,33.5,453524.7561200073,13.1261,13.1261,13.0909,13.1027,453524.7561
2008-05-08 15:00:00,33.5,33.55,33.46,33.48,526596.7237253819,13.1027,13.1222,13.087,13.0948,526596.7237
2008-05-08 15:30:00,33.48,33.52,33.46,33.51,691882.937603534,13.0948,13.1105,13.087,13.1066,691882.9376
2008-05-09 09:30:00,33.16,33.33,33.06,33.16,427204.1229523284,12.9697,13.0362,12.9306,12.9697,427204.123
2008-05-09 10:00:00,33.17,33.36,33.17,33.3,305540.2171912387,12.9736,13.0479,12.9736,13.0244,305540.2172
2008-05-09 10:30:00,33.32,33.4,33.25,33.37,377691.8829376035,13.0322,13.0635,13.0049,13.0518,377691.8829
2008-05-09 11:00:00,33.37,33.4,33.33,33.37,298729.98343456653,13.0518,13.0635,13.0362,13.0518,298729.9834
2008-05-09 11:30:00,33.38,33.41,33.27,33.28,209644.76348242225,13.0557,13.0675,13.0127,13.0166,209644.7635
2008-05-09 12:00:00,33.27,33.33,33.24,33.33,165286.21387815202,13.0127,13.0362,13.001,13.0362,165286.2139
2008-05-09 12:30:00,33.33,33.34,33.29,33.34,130682.86397938523,13.0362,13.0401,13.0205,13.0401,130682.864
2008-05-09 13:00:00,33.33,33.37,33.3,33.3,290999.44781888457,13.0362,13.0518,13.0244,13.0244,290999.4478
2008-05-09 13:30:00,33.32,33.4,33.3,33.39,242223.44929136755,13.0322,13.0635,13.0244,13.0596,242223.4493
2008-05-09 14:00:00,33.39,33.41,33.34,33.34,342904.4726670348,13.0596,13.0675,13.0401,13.0401,342904.4727
2008-05-09 14:30:00,33.33,33.35,33.29,33.32,376219.3999631879,13.0362,13.044,13.0205,13.0322,376219.4
2008-05-09 15:00:00,33.32,33.37,33.29,33.36,312902.6320633168,13.0322,13.0518,13.0205,13.0479,312902.6321
2008-05-09 15:30:00,33.35,33.38,33.27,33.29,826247.0090189582,13.044,13.0557,13.0127,13.0205,826247.009
2008-05-12 09:30:00,33.3,33.51,33.17,33.42,356709.0005521811,13.0244,13.1066,12.9736,13.0714,356709.0006
2008-05-12 10:00:00,33.43,33.43,33.24,33.36,311430.1490889011,13.0753,13.0753,13.001,13.0479,311430.1491
2008-05-12 10:30:00,33.37,33.46,33.35,33.45,265415.0561384134,13.0518,13.087,13.044,13.0831,265415.0561
2008-05-12 11:00:00,33.46,33.47,33.34,33.45,232468.24958586416,13.087,13.0909,13.0401,13.0831,232468.2496
2008-05-12 11:30:00,33.45,33.49,33.41,33.43,189030.0018406037,13.0831,13.0987,13.0675,13.0753,189030.0018
2008-05-12 12:00:00,33.43,33.54,33.43,33.49,151849.8067366096,13.0753,13.1183,13.0753,13.0987,151849.8067
2008-05-12 12:30:00,33.49,33.55,33.46,33.52,134364.07141542426,13.0987,13.1222,13.087,13.1105,134364.0714
2008-05-12 13:00:00,33.52,33.52,33.45,33.45,119271.12092766426,13.1105,13.1105,13.0831,13.0831,119271.1209
2008-05-12 13:30:00,33.45,33.5,33.43,33.43,111908.70605558624,13.0831,13.1027,13.0753,13.0753,111908.7061
2008-05-12 14:00:00,33.45,33.53,33.42,33.51,157739.73863427204,13.0831,13.1144,13.0714,13.1066,157739.7386
2008-05-12 14:30:00,33.51,33.55,33.49,33.52,175041.41358365543,13.1066,13.1222,13.0987,13.1105,175041.4136
2008-05-12 15:00:00,33.52,33.54,33.49,33.51,336646.42002576846,13.1105,13.1183,13.0987,13.1066,336646.42
2008-05-12 15:30:00,33.52,33.55,33.49,33.53,461991.5332228971,13.1105,13.1222,13.0987,13.1144,461991.5332
2008-05-13 09:30:00,33.65,33.68,33.46,33.52,361678.6305908338,13.1613,13.1731,13.087,13.1105,361678.6306
2008-05-13 10:00:00,33.52,33.58,33.4,33.4,323025.95251242403,13.1105,13.1339,13.0635,13.0635,323025.9525
2008-05-13 10:30:00,33.41,33.41,33.23,33.3,358181.4835265967,13.0675,13.0675,12.997,13.0244,358181.4835
2008-05-13 11:00:00,33.3,33.36,33.24,33.24,166758.69685256763,13.0244,13.0479,13.001,13.001,166758.6969
2008-05-13 11:30:00,33.24,33.32,33.2,33.31,170808.02503221054,13.001,13.0322,12.9853,13.0283,170808.025
2008-05-13 12:00:00,33.32,33.41,33.31,33.39,143198.9692619179,13.0322,13.0675,13.0283,13.0596,143198.9693
2008-05-13 12:30:00,33.39,33.42,33.23,33.27,143014.90889011594,13.0596,13.0714,12.997,13.0127,143014.9089
2008-05-13 13:00:00,33.27,33.28,33.17,33.24,162709.3686729247,13.0127,13.0166,12.9736,13.001,162709.3687
2008-05-13 13:30:00,33.24,33.33,33.23,33.3,293024.111908706,13.001,13.0362,12.997,13.0244,293024.1119
2008-05-13 14:00:00,33.3,33.36,33.23,33.24,145407.6937235413,13.0244,13.0479,12.997,13.001,145407.6937
2008-05-13 14:30:00,33.24,33.3,33.23,33.27,227866.7402908154,13.001,13.0244,12.997,13.0127,227866.7403
2008-05-13 15:00:00,33.27,33.34,33.22,33.24,231179.8269832505,13.0127,13.0401,12.9931,13.001,231179.827
2008-05-13 15:30:00,33.24,33.3,33.22,33.28,453524.7561200073,13.001,13.0244,12.9931,13.0166,453524.7561
2008-05-14 09:30:00,33.33,33.7,33.33,33.58,620835.6340879808,13.0362,13.1809,13.0362,13.1339,620835.6341
2008-05-14 10:00:00,33.59,33.61,33.55,33.59,508926.9280323946,13.1379,13.1457,13.1222,13.1379,508926.928
2008-05-14 10:30:00,33.6,33.71,33.57,33.64,250506.1660224553,13.1418,13.1848,13.13,13.1574,250506.166
2008-05-14 11:00:00,33.63,33.7,33.62,33.64,164181.8516473403,13.1535,13.1809,13.1496,13.1574,164181.8516
2008-05-14 11:30:00,33.62,33.65,33.59,33.6,160500.6442113013,13.1496,13.1613,13.1379,13.1418,160500.6442
2008-05-14 12:00:00,33.6,33.72,33.28,33.7,167863.05908337934,13.1418,13.1887,13.0166,13.1809,167863.0591
2008-05-14 12:30:00,33.7,33.71,33.65,33.67,280323.94625437143,13.1809,13.1848,13.1613,13.1691,280323.9463
2008-05-14 13:00:00,33.67,33.74,33.66,33.71,231732.0080986564,13.1691,13.1965,13.1652,13.1848,231732.0081
2008-05-14 13:30:00,33.71,33.72,33.62,33.64,218847.78207251977,13.1848,13.1887,13.1496,13.1574,218847.7821
2008-05-14 14:00:00,33.64,33.67,33.64,33.66,226946.4384318056,13.1574,13.1691,13.1574,13.1652,226946.4384
2008-05-14 14:30:00,33.67,33.72,33.66,33.69,267439.72022823483,13.1691,13.1887,13.1652,13.177,267439.7202
2008-05-14 15:00:00,33.7,33.73,33.66,33.67,333517.39370513527,13.1809,13.1926,13.1652,13.1691,333517.3937
2008-05-14 15:30:00,33.66,33.67,33.54,33.54,915516.2893429043,13.1652,13.1691,13.1183,13.1183,915516.2893
2008-05-15 09:30:00,33.56,33.56,33.3,33.33,230075.4647524388,13.1261,13.1261,13.0244,13.0362,230075.4648
2008-05-15 10:00:00,33.33,33.41,33.2,33.32,366648.26062948647,13.0362,13.0675,12.9853,13.0322,366648.2606
2008-05-15 10:30:00,33.32,33.35,33.22,33.22,204122.9523283637,13.0322,13.044,12.9931,12.9931,204122.9523
2008-05-15 11:00:00,33.22,33.34,33.22,33.34,273697.7728695012,12.9931,13.0401,12.9931,13.0401,273697.7729
2008-05-15 11:30:00,33.34,33.36,33.22,33.27,208724.46162341247,13.0401,13.0479,12.9931,13.0127,208724.4616
2008-05-15 12:00:00,33.27,33.38,33.25,33.36,230075.4647524388,13.0127,13.0557,13.0049,13.0479,230075.4648
2008-05-15 12:30:00,33.36,33.38,33.3,33.32,142462.7277747101,13.0479,13.0557,13.0244,13.0322,142462.7278
2008-05-15 13:00:00,33.32,33.38,33.3,33.3,245352.4756120008,13.0322,13.0557,13.0244,13.0244,245352.4756
2008-05-15 13:30:00,33.3,33.34,33.28,33.3,354868.3968341616,13.0244,13.0401,13.0166,13.0244,354868.3968
2008-05-15 14:00:00,33.31,33.32,33.23,33.23,290815.3874470826,13.0283,13.0322,12.997,12.997,290815.3874
2008-05-15 14:30:00,33.23,33.32,33.23,33.26,281980.489600589,12.997,13.0322,12.997,13.0088,281980.4896
2008-05-15 15:00:00,33.26,33.29,33.22,33.23,340695.74820541136,13.0088,13.0205,12.9931,12.997,340695.7482
2008-05-15 15:30:00,33.22,33.31,33.18,33.21,960058.8993189766,12.9931,13.0283,12.9775,12.9892,960058.8993
2008-05-16 09:30:00,33.22,33.41,33.07,33.15,1079145.9598748388,12.9931,13.0675,12.9345,12.9658,1079145.9599
2008-05-16 10:00:00,33.15,33.26,33.11,33.17,323210.012884226,12.9658,13.0088,12.9501,12.9736,323210.0129
2008-05-16 10:30:00,33.17,33.23,33.09,33.14,439536.16786305903,12.9736,12.997,12.9423,12.9618,439536.1679
2008-05-16 11:00:00,33.14,33.2,33.09,33.2,328179.6429228787,12.9618,12.9853,12.9423,12.9853,328179.6429
2008-05-16 11:30:00,33.2,33.2,33.1,33.14,213510.0312902632,12.9853,12.9853,12.9462,12.9618,213510.0313
2008-05-16 12:00:00,33.14,33.23,33.14,33.22,181667.5869685257,12.9618,12.997,12.9618,12.9931,181667.587
2008-05-16 12:30:00,33.22,33.25,33.15,33.23,203018.590097552,12.9931,13.0049,12.9658,12.997,203018.5901
2008-05-16 13:00:00,33.23,33.32,33.23,33.31,248665.56230443585,12.997,13.0322,12.997,13.0283,248665.5623
2008-05-16 13:30:00,33.31,33.33,33.26,33.3,191422.78667402908,13.0283,13.0362,13.0088,13.0244,191422.7867
2008-05-16 14:00:00,33.3,33.42,33.28,33.39,365175.7776550708,13.0244,13.0714,13.0166,13.0596,365175.7777
2008-05-16 14:30:00,33.4,33.41,33.29,33.29,274618.0747285109,13.0635,13.0675,13.0205,13.0205,274618.0747
2008-05-16 15:00:00,33.29,33.32,33.26,33.27,322289.71102521627,13.0205,13.0322,13.0088,13.0127,322289.711
2008-05-16 15:30:00,33.27,33.31,33.24,33.29,627645.867844653,13.0127,13.0283,13.001,13.0205,627645.8678
2008-05-19 09:30:00,33.32,33.47,33.23,33.26,279219.5840235597,13.0322,13.0909,12.997,13.0088,279219.584
2008-05-19 10:00:00,33.26,33.26,33.14,33.19,341616.0500644211,13.0088,13.0088,12.9618,12.9814,341616.0501
2008-05-19 10:30:00,33.19,33.27,33.05,33.08,315111.3565249402,12.9814,13.0127,12.9266,12.9384,315111.3565
2008-05-19 11:00:00,33.09,33.33,33.07,33.31,367752.6228602981,12.9423,13.0362,12.9345,13.0283,367752.6229
2008-05-19 11:30:00,33.32,33.46,33.31,33.45,326339.0392048592,13.0322,13.087,13.0283,13.0831,326339.0392
2008-05-19 12:00:00,33.45,33.47,33.35,33.39,209828.82385422417,13.0831,13.0909,13.044,13.0596,209828.8239
2008-05-19 12:30:00,33.39,33.43,33.35,33.4,131419.10546659303,13.0596,13.0753,13.044,13.0635,131419.1055
2008-05-19 13:00:00,33.4,33.53,33.4,33.51,133995.95067182035,13.0635,13.1144,13.0635,13.1066,133995.9507
2008-05-19 13:30:00,33.52,33.52,33.45,33.46,142830.848518314,13.1105,13.1105,13.0831,13.087,142830.8485
2008-05-19 14:00:00,33.46,33.48,33.34,33.41,367384.50211669423,13.087,13.0948,13.0401,13.0675,367384.5021
2008-05-19 14:30:00,33.41,33.49,33.4,33.47,218847.78207251977,13.0675,13.0987,13.0635,13.0909,218847.7821
2008-05-19 15:00:00,33.47,33.48,33.41,33.45,265599.11651021533,13.0909,13.0948,13.0675,13.0831,265599.1165
2008-05-19 15:30:00,33.45,33.45,33.35,33.37,632063.3167678998,13.0831,13.0831,13.044,13.0518,632063.3168
2008-05-20 09:30:00,33.29,33.5,33.21,33.44,321369.4091662065,13.0205,13.1027,12.9892,13.0792,321369.4092
2008-05-20 10:00:00,33.44,33.55,33.43,33.45,309589.5453708816,13.0792,13.1222,13.0753,13.0831,309589.5454
2008-05-20 10:30:00,33.44,33.51,33.4,33.48,210749.12571323392,13.0792,13.1066,13.0635,13.0948,210749.1257
2008-05-20 11:00:00,33.48,33.49,33.39,33.45,272409.3502668875,13.0948,13.0987,13.0596,13.0831,272409.3503
2008-05-20 11:30:00,33.45,33.48,33.3,33.31,266335.35799742315,13.0831,13.0948,13.0244,13.0283,266335.358
2008-05-20 12:00:00,33.3,33.37,33.28,33.34,186637.21700717835,13.0244,13.0518,13.0166,13.0401,186637.217
2008-05-20 12:30:00,33.33,33.39,33.26,33.27,166574.63648076568,13.0362,13.0596,13.0088,13.0127,166574.6365
2008-05-20 13:00:00,33.27,33.35,33.26,33.33,249401.80379164364,13.0127,13.044,13.0088,13.0362,249401.8038
2008-05-20 13:30:00,33.33,33.34,33.22,33.22,221976.80839315293,13.0362,13.0401,12.9931,12.9931,221976.8084
2008-05-20 14:00:00,33.22,33.28,33.17,33.2,218295.600957114,12.9931,13.0166,12.9736,12.9853,218295.601
2008-05-20 14:30:00,33.2,33.27,33.19,33.2,236517.57776550707,12.9853,13.0127,12.9814,12.9853,236517.5778
2008-05-20 15:00:00,33.2,33.28,33.2,33.24,297441.56083195284,12.9853,13.0166,12.9853,13.001,297441.5608
2008-05-20 15:30:00,33.24,33.39,33.18,33.34,861770.6607767347,13.001,13.0596,12.9775,13.0401,861770.6608
2008-05-21 09:30:00,33.47,33.62,33.36,33.51,486471.56267255655,13.0909,13.1496,13.0479,13.1066,486471.5627
2008-05-21 10:00:00,33.52,33.68,33.49,33.68,318608.5035891772,13.1105,13.1731,13.0987,13.1731,318608.5036
2008-05-21 10:30:00,33.67,33.73,33.51,33.54,635008.2827167311,13.1691,13.1926,13.1066,13.1183,635008.2827
2008-05-21 11:00:00,33.54,33.58,33.51,33.52,238542.24185532847,13.1183,13.1339,13.1066,13.1105,238542.2419
2008-05-21 11:30:00,33.53,33.57,33.47,33.57,239094.4229707344,13.1144,13.13,13.0909,13.13,239094.423
2008-05-21 12:00:00,33.57,33.59,33.52,33.57,240014.7248297441,13.13,13.1379,13.1105,13.13,240014.7248
2008-05-21 12:30:00,33.57,33.61,33.52,33.6,210196.9445978281,13.13,13.1457,13.1105,13.1418,210196.9446
2008-05-21 13:00:00,33.6,33.6,33.53,33.59,183140.06994294128,13.1418,13.1418,13.1144,13.1379,183140.0699
2008-05-21 13:30:00,33.59,33.66,33.59,33.64,456285.6616970366,13.1379,13.1652,13.1379,13.1574,456285.6617
2008-05-21 14:00:00,33.64,33.65,33.43,33.53,502484.8150193263,13.1574,13.1613,13.0753,13.1144,502484.815
2008-05-21 14:30:00,33.53,33.54,33.41,33.48,440640.5300938708,13.1144,13.1183,13.0675,13.0948,440640.5301
2008-05-21 15:00:00,33.48,33.51,33.37,33.4,432357.813362783,13.0948,13.1066,13.0518,13.0635,432357.8134
2008-05-21 15:30:00,33.4,33.41,33.2,33.28,778391.3123504509,13.0635,13.0675,12.9853,13.0166,778391.3124
2008-05-22 09:30:00,33.28,33.41,33.22,33.29,271120.9276642739,13.0166,13.0675,12.9931,13.0205,271120.9277
2008-05-22 10:00:00,33.28,33.39,33.27,33.39,308853.30388367386,13.0166,13.0596,13.0127,13.0596,308853.3039
2008-05-22 10:30:00,33.37,33.41,33.3,33.33,201546.1071231364,13.0518,13.0675,13.0244,13.0362,201546.1071
2008-05-22 11:00:00,33.33,33.39,33.32,33.33,166022.45536535984,13.0362,13.0596,13.0322,13.0362,166022.4554
2008-05-22 11:30:00,33.33,33.35,33.2,33.29,243327.81152217925,13.0362,13.044,12.9853,13.0205,243327.8115
2008-05-22 12:00:00,33.29,33.3,33.23,33.24,304435.854960427,13.0205,13.0244,12.997,13.001,304435.855
2008-05-22 12:30:00,33.24,33.27,33.21,33.24,249585.8641634456,13.001,13.0127,12.9892,13.001,249585.8642
2008-05-22 13:00:00,33.23,33.27,33.17,33.27,225842.0762009939,12.997,13.0127,12.9736,13.0127,225842.0762
2008-05-22 13:30:00,33.26,33.29,33.23,33.27,551260.8135468434,13.0088,13.0205,12.997,13.0127,551260.8135
2008-05-22 14:00:00,33.27,33.29,33.19,33.21,308117.06239646603,13.0127,13.0205,12.9814,12.9892,308117.0624
2008-05-22 14:30:00,33.21,33.3,33.18,33.28,326891.22032026504,12.9892,13.0244,12.9775,13.0166,326891.2203
2008-05-22 15:00:00,33.28,33.3,33.14,33.14,471930.79330020247,13.0166,13.0244,12.9618,12.9618,471930.7933
2008-05-22 15:30:00,33.14,33.2,33.11,33.14,560831.9528805448,12.9618,12.9853,12.9501,12.9618,560831.9529
2008-05-23 09:30:00,33.06,33.09,32.86,32.95,395361.6786305908,12.9306,12.9423,12.8523,12.8875,395361.6786
2008-05-23 10:00:00,32.95,33.24,32.91,33.2,374010.6755015645,12.8875,13.001,12.8719,12.9853,374010.6755
2008-05-23 10:30:00,33.19,33.21,33.07,33.15,205779.49567458124,12.9814,12.9892,12.9345,12.9658,205779.4957
2008-05-23 11:00:00,33.14,33.16,33.04,33.08,220688.3857905393,12.9618,12.9697,12.9227,12.9384,220688.3858
2008-05-23 11:30:00,33.08,33.13,33.0,33.01,164365.91201914227,12.9384,12.9579,12.9071,12.911,164365.912
2008-05-23 12:00:00,33.01,33.03,32.87,32.88,188293.7603533959,12.911,12.9188,12.8562,12.8602,188293.7604
2008-05-23 12:30:00,32.89,32.91,32.79,32.79,156819.43677526226,12.8641,12.8719,12.825,12.825,156819.4368
2008-05-23 13:00:00,32.8,32.89,32.8,32.84,166758.69685256763,12.8289,12.8641,12.8289,12.8445,166758.6969
2008-05-23 13:30:00,32.85,32.9,32.78,32.78,160316.58383949933,12.8484,12.868,12.821,12.821,160316.5838
2008-05-23 14:00:00,32.78,32.88,32.76,32.83,204491.0730719676,12.821,12.8602,12.8132,12.8406,204491.0731
2008-05-23 14:30:00,32.84,32.87,32.82,32.84,161789.06681391495,12.8445,12.8562,12.8367,12.8445,161789.0668
2008-05-23 15:00:00,32.84,32.88,32.79,32.87,205595.4353027793,12.8445,12.8602,12.825,12.8562,205595.4353
2008-05-23 15:30:00,32.86,32.91,32.76,32.77,477820.7251978649,12.8523,12.8719,12.8132,12.8171,477820.7252
2008-05-27 09:30:00,32.78,32.98,32.68,32.73,383765.8752070679,12.821,12.8993,12.7819,12.8015,383765.8752
2008-05-27 10:00:00,32.72,32.86,32.7,32.75,329652.1258972943,12.7976,12.8523,12.7898,12.8093,329652.1259
2008-05-27 10:30:00,32.76,32.78,32.63,32.65,282348.6103441929,12.8132,12.821,12.7624,12.7702,282348.6103
2008-05-27 11:00:00,32.65,32.68,32.54,32.55,329836.1862690963,12.7702,12.7819,12.7272,12.7311,329836.1863
2008-05-27 11:30:00,32.54,32.59,32.53,32.54,262470.09018958214,12.7272,12.7467,12.7233,12.7272,262470.0902
2008-05-27 12:00:00,32.54,32.57,32.42,32.45,393521.0749125713,12.7272,12.7389,12.6802,12.692,393521.0749
2008-05-27 12:30:00,32.44,32.48,32.38,32.48,471746.7329284005,12.6881,12.7037,12.6646,12.7037,471746.7329
2008-05-27 13:00:00,32.48,32.58,32.46,32.57,222713.04988036075,12.7037,12.7428,12.6959,12.7389,222713.0499
2008-05-27 13:30:00,32.57,32.65,32.55,32.65,296153.1382293392,12.7389,12.7702,12.7311,12.7702,296153.1382
2008-05-27 14:00:00,32.64,32.72,32.64,32.66,288054.48187005334,12.7663,12.7976,12.7663,12.7741,288054.4819
2008-05-27 14:30:00,32.66,32.78,32.64,32.72,307012.7001656543,12.7741,12.821,12.7663,12.7976,307012.7002
2008-05-27 15:00:00,32.71,32.73,32.66,32.73,309589.5453708816,12.7937,12.8015,12.7741,12.8015,309589.5454
2008-05-27 15:30:00,32.73,32.82,32.73,32.78,658199.8895637769,12.8015,12.8367,12.8015,12.821,658199.8896
2008-05-28 09:30:00,32.85,33.09,32.85,32.92,359653.9665010123,12.8484,12.9423,12.8484,12.8758,359653.9665
2008-05-28 10:00:00,32.92,32.95,32.76,32.88,221424.6272777471,12.8758,12.8875,12.8132,12.8602,221424.6273
2008-05-28 10:30:00,32.88,32.98,32.83,32.95,218295.600957114,12.8602,12.8993,12.8406,12.8875,218295.601
2008-05-28 11:00:00,32.93,33.01,32.9,32.92,188477.82072519785,12.8797,12.911,12.868,12.8758,188477.8207
2008-05-28 11:30:00,32.91,32.93,32.8,32.82,174489.23246824957,12.8719,12.8797,12.8289,12.8367,174489.2325
2008-05-28 12:00:00,32.81,32.9,32.72,32.87,238358.1814835266,12.8328,12.868,12.7976,12.8562,238358.1815
2008-05-28 12:30:00,32.88,32.93,32.83,32.9,151481.6859930057,12.8602,12.8797,12.8406,12.868,151481.686
2008-05-28 13:00:00,32.9,32.94,32.88,32.89,175777.65507086323,12.868,12.8836,12.8602,12.8641,175777.6551
2008-05-28 13:30:00,32.89,32.89,32.74,32.78,155715.07454445056,12.8641,12.8641,12.8054,12.821,155715.0745
2008-05-28 14:00:00,32.78,32.84,32.73,32.83,236885.69850911092,12.821,12.8445,12.8015,12.8406,236885.6985
2008-05-28 14:30:00,32.84,32.84,32.69,32.73,168967.42131419104,12.8445,12.8445,12.7858,12.8015,168967.4213
2008-05-28 15:00:00,32.74,32.78,32.65,32.73,476164.1818516473,12.8054,12.821,12.7702,12.8015,476164.1819
2008-05-28 15:30:00,32.73,32.81,32.72,32.74,638505.4297809681,12.8015,12.8328,12.7976,12.8054,638505.4298
2008-05-29 09:30:00,32.67,33.13,32.67,33.02,453156.63537640346,12.778,12.9579,12.778,12.9149,453156.6354
2008-05-29 10:00:00,33.02,33.14,32.89,33.03,495490.52089085215,12.9149,12.9618,12.8641,12.9188,495490.5209
2008-05-29 10:30:00,33.03,33.17,32.85,33.11,473955.4573900239,12.9188,12.9736,12.8484,12.9501,473955.4574
2008-05-29 11:00:00,33.11,33.15,33.05,33.13,278115.221792748,12.9501,12.9658,12.9266,12.9579,278115.2218
2008-05-29 11:30:00,33.12,33.3,33.07,33.28,381004.96963003866,12.954,13.0244,12.9345,13.0166,381004.9696
2008-05-29 12:00:00,33.29,33.3,33.15,33.16,284557.3348058163,13.0205,13.0244,12.9658,12.9697,284557.3348
2008-05-29 12:30:00,33.17,33.24,33.16,33.2,279955.8255107675,12.9736,13.001,12.9697,12.9853,279955.8255
2008-05-29 13:00:00,33.2,33.22,33.16,33.18,312534.51131971285,12.9853,12.9931,12.9697,12.9775,312534.5113
2008-05-29 13:30:00,33.18,33.25,33.18,33.22,285661.697036628,12.9775,13.0049,12.9775,12.9931,285661.697
2008-05-29 14:00:00,33.23,33.29,33.21,33.26,346033.498987668,12.997,13.0205,12.9892,13.0088,346033.499
2008-05-29 14:30:00,33.26,33.32,33.23,33.27,405116.8783360942,13.0088,13.0322,12.997,13.0127,405116.8783
2008-05-29 15:00:00,33.28,33.31,33.22,33.23,427940.3644395361,13.0166,13.0283,12.9931,12.997,427940.3644
2008-05-29 15:30:00,33.23,33.24,33.11,33.15,879992.6375851278,12.997,13.001,12.9501,12.9658,879992.6376
2008-05-30 09:30:00,33.2,33.2,32.99,33.12,244984.35486839683,12.9853,12.9853,12.9032,12.954,244984.3549
2008-05-30 10:00:00,33.12,33.34,33.09,33.34,245352.4756120008,12.954,13.0401,12.9423,13.0401,245352.4756
2008-05-30 10:30:00,33.35,33.36,33.2,33.25,171544.26651941836,13.044,13.0479,12.9853,13.0049,171544.2665
2008-05-30 11:00:00,33.26,33.29,33.13,33.14,213325.97091846124,13.0088,13.0205,12.9579,12.9618,213325.9709
2008-05-30 11:30:00,33.14,33.34,33.13,33.3,276642.7388183324,12.9618,13.0401,12.9579,13.0244,276642.7388
2008-05-30 12:00:00,33.31,33.35,33.28,33.3,134364.07141542426,13.0283,13.044,13.0166,13.0244,134364.0714
2008-05-30 12:30:00,33.31,33.37,33.29,33.3,165838.3949935579,13.0283,13.0518,13.0205,13.0244,165838.395
2008-05-30 13:00:00,33.31,33.31,33.25,33.28,124056.690594515,13.0283,13.0283,13.0049,13.0166,124056.6906
2008-05-30 13:30:00,33.28,33.28,33.2,33.2,159580.34235229154,13.0166,13.0166,12.9853,12.9853,159580.3424
2008-05-30 14:00:00,33.21,33.22,33.17,33.21,165102.15350635006,12.9892,12.9931,12.9736,12.9892,165102.1535
2008-05-30 14:30:00,33.21,33.32,33.21,33.26,309405.48499907966,12.9892,13.0322,12.9892,13.0088,309405.485
2008-05-30 15:00:00,33.26,33.32,33.23,33.3,236333.51739370511,13.0088,13.0322,12.997,13.0244,236333.5174
2008-05-30 15:30:00,33.3,33.3,33.21,33.22,730903.7364255475,13.0244,13.0244,12.9892,12.9931,730903.7364
2008-06-02 09:30:00,33.05,33.2,32.93,33.04,323394.07325602794,12.9266,12.9853,12.8797,12.9227,323394.0733
2008-06-02 10:00:00,33.05,33.14,32.98,33.1,313822.9339223265,12.9266,12.9618,12.8993,12.9462,313822.9339
2008-06-02 10:30:00,33.09,33.14,32.99,33.08,310325.78685808944,12.9423,12.9618,12.9032,12.9384,310325.7869
2008-06-02 11:00:00,33.07,33.11,32.92,32.93,314927.2961531382,12.9345,12.9501,12.8758,12.8797,314927.2962
2008-06-02 11:30:00,32.93,32.97,32.87,32.92,294128.47413951776,12.8797,12.8954,12.8562,12.8758,294128.4741
2008-06-02 12:00:00,32.92,32.98,32.84,32.86,293760.35339591384,12.8758,12.8993,12.8445,12.8523,293760.3534
2008-06-02 12:30:00,32.86,32.92,32.76,32.76,321553.46953800844,12.8523,12.8758,12.8132,12.8132,321553.4695
2008-06-02 13:00:00,32.76,32.82,32.72,32.78,285845.7574084299,12.8132,12.8367,12.7976,12.821,285845.7574
2008-06-02 13:30:00,32.78,32.87,32.77,32.87,421682.3117982698,12.821,12.8562,12.8171,12.8562,421682.3118
2008-06-02 14:00:00,32.87,32.92,32.85,32.92,607951.4080618443,12.8562,12.8758,12.8484,12.8758,607951.4081
2008-06-02 14:30:00,32.91,32.95,32.82,32.84,401803.7916436591,12.8719,12.8875,12.8367,12.8445,401803.7916
2008-06-02 15:00:00,32.84,32.93,32.82,32.92,584207.6200993926,12.8445,12.8797,12.8367,12.8758,584207.6201
2008-06-02 15:30:00,32.93,33.02,32.92,32.97,819988.9563776918,12.8797,12.9149,12.8758,12.8954,819988.9564
2008-06-03 09:30:00,33.02,33.18,32.99,33.04,501380.4527885146,12.9149,12.9775,12.9032,12.9227,501380.4528
2008-06-03 10:00:00,33.04,33.24,33.03,33.14,555310.1417264863,12.9227,13.001,12.9188,12.9618,555310.1417
2008-06-03 10:30:00,33.14,33.29,33.13,33.28,281428.3084851831,12.9618,13.0205,12.9579,13.0166,281428.3085
2008-06-03 11:00:00,33.28,33.28,33.14,33.15,297625.6212037548,13.0166,13.0166,12.9618,12.9658,297625.6212
2008-06-03 11:30:00,33.15,33.24,33.15,33.24,228971.1025216271,12.9658,13.001,12.9658,13.001,228971.1025
2008-06-03 12:00:00,33.24,33.25,33.15,33.2,256948.27903552365,13.001,13.0049,12.9658,12.9853,256948.279
2008-06-03 12:30:00,33.21,33.27,33.17,33.18,339775.4463464016,12.9892,13.0127,12.9736,12.9775,339775.4463
2008-06-03 13:00:00,33.18,33.24,33.16,33.18,178538.5606478925,12.9775,13.001,12.9697,12.9775,178538.5606
2008-06-03 13:30:00,33.17,33.22,33.1,33.16,563960.979201178,12.9736,12.9931,12.9462,12.9697,563960.9792
2008-06-03 14:00:00,33.15,33.18,33.09,33.14,570771.2129578502,12.9658,12.9775,12.9423,12.9618,570771.213
2008-06-03 14:30:00,33.13,33.15,33.09,33.15,473035.1555310141,12.9579,12.9658,12.9423,12.9658,473035.1555
2008-06-03 15:00:00,33.15,33.22,33.12,33.16,404196.5764770845,12.9658,12.9931,12.954,12.9697,404196.5765
2008-06-03 15:30:00,33.16,33.28,33.13,33.26,738450.2116694276,12.9697,13.0166,12.9579,13.0088,738450.2117
2008-06-04 09:30:00,33.33,33.38,33.22,33.3,365912.0191422786,13.0362,13.0557,12.9931,13.0244,365912.0191
2008-06-04 10:00:00,33.3,33.41,33.24,33.38,241119.08706055584,13.0244,13.0675,13.001,13.0557,241119.0871
2008-06-04 10:30:00,33.39,33.45,33.27,33.4,252346.76974047488,13.0596,13.0831,13.0127,13.0635,252346.7697
2008-06-04 11:00:00,33.41,33.52,33.39,33.39,200073.6241487208,13.0675,13.1105,13.0596,13.0596,200073.6241
2008-06-04 11:30:00,33.39,33.4,33.3,33.37,146696.11632615497,13.0596,13.0635,13.0244,13.0518,146696.1163
2008-06-04 12:00:00,33.36,33.41,33.32,33.35,143198.9692619179,13.0479,13.0675,13.0322,13.044,143198.9693
2008-06-04 12:30:00,33.36,33.37,33.28,33.32,147984.53892876863,13.0479,13.0518,13.0166,13.0322,147984.5389
2008-06-04 13:00:00,33.31,33.42,33.28,33.4,215534.69538008465,13.0283,13.0714,13.0166,13.0635,215534.6954
2008-06-04 13:30:00,33.41,33.55,33.41,33.53,212405.6690594515,13.0675,13.1222,13.0675,13.1144,212405.6691
2008-06-04 14:00:00,33.52,33.53,33.29,33.3,322105.6506534143,13.1105,13.1144,13.0205,13.0244,322105.6507
2008-06-04 14:30:00,33.3,33.33,33.19,33.2,709920.8540401252,13.0244,13.0362,12.9814,12.9853,709920.854
2008-06-04 15:00:00,33.2,33.4,33.18,33.35,478372.90631327074,12.9853,13.0635,12.9775,13.044,478372.9063
2008-06-04 15:30:00,33.35,33.43,33.32,33.41,665746.3648076568,13.044,13.0753,13.0322,13.0675,665746.3648
2008-06-05 09:30:00,33.57,33.57,33.07,33.42,354684.33646235964,13.13,13.13,12.9345,13.0714,354684.3365
2008-06-05 10:00:00,33.42,33.47,33.34,33.45,301306.82863979385,13.0714,13.0909,13.0401,13.0831,301306.8286
2008-06-05 10:30:00,33.44,33.6,33.43,33.51,295785.0174857353,13.0792,13.1418,13.0753,13.1066,295785.0175
2008-06-05 11:00:00,33.52,33.53,33.46,33.5,310325.78685808944,13.1105,13.1144,13.087,13.1027,310325.7869
2008-06-05 11:30:00,33.5,33.53,33.46,33.47,88717.0992085404,13.1027,13.1144,13.087,13.0909,88717.0992
2008-06-05 12:00:00,33.46,33.66,33.45,33.59,270568.746548868,13.087,13.1652,13.0831,13.1379,270568.7465
2008-06-05 12:30:00,33.59,33.62,33.54,33.6,86508.37474691699,13.1379,13.1496,13.1183,13.1418,86508.3747
2008-06-05 13:00:00,33.61,33.63,33.53,33.54,125529.1735689306,13.1457,13.1535,13.1144,13.1183,125529.1736
2008-06-05 13:30:00,33.54,33.57,33.47,33.47,181115.40585311985,13.1183,13.13,13.0909,13.0909,181115.4059
2008-06-05 14:00:00,33.48,33.49,33.35,33.4,396834.1616050064,13.0948,13.0987,13.044,13.0635,396834.1616
2008-06-05 14:30:00,33.4,33.49,33.36,33.49,152586.0482238174,13.0635,13.0987,13.0479,13.0987,152586.0482
2008-06-05 15:00:00,33.49,33.6,33.47,33.56,230995.7666114485,13.0987,13.1418,13.0909,13.1261,230995.7666
2008-06-05 15:30:00,33.56,33.67,33.55,33.62,601141.174305172,13.1261,13.1691,13.1222,13.1496,601141.1743
2008-06-06 09:30:00,32.56,33.4,32.48,33.21,450763.8505429781,12.7804,13.1102,12.749,13.0356,450763.8505
2008-06-06 10:00:00,33.21,33.27,33.12,33.22,355420.57794956747,13.0356,13.0591,13.0003,13.0395,355420.5779
2008-06-06 10:30:00,33.23,33.3,33.18,33.28,363703.2946806552,13.0434,13.0709,13.0238,13.0631,363703.2947
2008-06-06 11:00:00,33.28,33.28,33.09,33.16,259893.24498435485,13.0631,13.0631,12.9885,13.016,259893.245
2008-06-06 11:30:00,33.15,33.33,33.15,33.29,169887.7231732008,13.012,13.0827,13.012,13.067,169887.7232
2008-06-06 12:00:00,33.29,33.33,33.22,33.25,212405.6690594515,13.067,13.0827,13.0395,13.0513,212405.6691
2008-06-06 12:30:00,33.25,33.33,33.24,33.25,191974.9677894349,13.0513,13.0827,13.0474,13.0513,191974.9678
2008-06-06 13:00:00,33.26,33.26,33.15,33.2,405669.05945150007,13.0552,13.0552,13.012,13.0317,405669.0595
2008-06-06 13:30:00,33.2,33.27,33.14,33.26,192343.08853303883,13.0317,13.0591,13.0081,13.0552,192343.0885
2008-06-06 14:00:00,33.26,33.26,33.08,33.23,342904.4726670348,13.0552,13.0552,12.9846,13.0434,342904.4727
2008-06-06 14:30:00,33.23,33.26,33.18,33.2,415240.19878520153,13.0434,13.0552,13.0238,13.0317,415240.1988
2008-06-06 15:00:00,33.2,33.32,33.16,33.2,765138.9655807104,13.0317,13.0788,13.016,13.0317,765138.9656
2008-06-06 15:30:00,33.19,33.29,33.09,33.09,1389103.6259893244,13.0277,13.067,12.9885,12.9885,1389103.626
2008-06-09 09:30:00,33.2,33.32,33.02,33.18,386158.6600404933,13.0317,13.0788,12.961,13.0238,386158.66
2008-06-09 10:00:00,33.2,33.31,33.1,33.16,343824.7745260445,13.0317,13.0748,12.9924,13.016,343824.7745
2008-06-09 10:30:00,33.15,33.19,33.02,33.03,319896.9261917909,13.012,13.0277,12.961,12.9649,319896.9262
2008-06-09 11:00:00,33.03,33.07,32.97,33.03,355052.45720596355,12.9649,12.9806,12.9414,12.9649,355052.4572
2008-06-09 11:30:00,33.03,33.05,32.93,32.96,260813.5468433646,12.9649,12.9728,12.9257,12.9375,260813.5468
2008-06-09 12:00:00,32.96,32.99,32.92,32.97,154610.71231363885,12.9375,12.9492,12.9218,12.9414,154610.7123
2008-06-09 12:30:00,32.97,33.0,32.94,32.99,98840.4196576477,12.9414,12.9532,12.9296,12.9492,98840.4197
2008-06-09 13:00:00,32.99,32.99,32.88,32.91,270384.68617706606,12.9492,12.9492,12.9061,12.9178,270384.6862
2008-06-09 13:30:00,32.91,32.94,32.87,32.89,239646.60408614023,12.9178,12.9296,12.9021,12.91,239646.6041
2008-06-09 14:00:00,32.89,32.9,32.86,32.9,378612.1847966133,12.91,12.9139,12.8982,12.9139,378612.1848
2008-06-09 14:30:00,32.89,33.02,32.89,32.95,315111.3565249402,12.91,12.961,12.91,12.9335,315111.3565
2008-06-09 15:00:00,32.95,33.09,32.92,33.07,572979.9374194735,12.9335,12.9885,12.9218,12.9806,572979.9374
2008-06-09 15:30:00,33.07,33.18,33.03,33.08,948831.2166390576,12.9806,13.0238,12.9649,12.9846,948831.2166
2008-06-10 09:30:00,32.8,32.98,32.77,32.8,282900.79145959875,12.8747,12.9453,12.8629,12.8747,282900.7915
2008-06-10 10:00:00,32.8,32.84,32.71,32.78,245352.4756120008,12.8747,12.8904,12.8393,12.8668,245352.4756
2008-06-10 10:30:00,32.79,32.84,32.68,32.8,223265.2309957666,12.8707,12.8904,12.8276,12.8747,223265.231
2008-06-10 11:00:00,32.8,32.86,32.71,32.78,191974.9677894349,12.8747,12.8982,12.8393,12.8668,191974.9678
2008-06-10 11:30:00,32.79,32.89,32.77,32.83,300386.5267807841,12.8707,12.91,12.8629,12.8864,300386.5268
2008-06-10 12:00:00,32.84,32.93,32.74,32.86,203386.7108411559,12.8904,12.9257,12.8511,12.8982,203386.7108
2008-06-10 12:30:00,32.87,32.92,32.82,32.9,174121.11172464569,12.9021,12.9218,12.8825,12.9139,174121.1117
2008-06-10 13:00:00,32.9,33.09,32.86,33.08,158107.85937787592,12.9139,12.9885,12.8982,12.9846,158107.8594
2008-06-10 13:30:00,33.08,33.08,32.94,32.97,152401.98785201545,12.9846,12.9846,12.9296,12.9414,152401.9879
2008-06-10 14:00:00,32.96,32.99,32.89,32.91,192343.08853303883,12.9375,12.9492,12.91,12.9178,192343.0885
2008-06-10 14:30:00,32.91,33.03,32.9,32.99,231916.0684704583,12.9178,12.9649,12.9139,12.9492,231916.0685
2008-06-10 15:00:00,32.99,33.05,32.95,32.98,204491.0730719676,12.9492,12.9728,12.9335,12.9453,204491.0731
2008-06-10 15:30:00,32.98,33.03,32.87,32.87,718939.8122584207,12.9453,12.9649,12.9021,12.9021,718939.8123
2008-06-11 09:30:00,32.89,32.9,32.68,32.89,287870.42149825144,12.91,12.9139,12.8276,12.91,287870.4215
2008-06-11 10:00:00,32.89,32.99,32.81,32.85,496778.9434934658,12.91,12.9492,12.8786,12.8943,496778.9435
2008-06-11 10:30:00,32.85,32.96,32.84,32.92,302963.3719860114,12.8943,12.9375,12.8904,12.9218,302963.372
2008-06-11 11:00:00,32.92,33.01,32.89,32.92,504877.5998527517,12.9218,12.9571,12.91,12.9218,504877.5999
2008-06-11 11:30:00,32.92,32.95,32.76,32.82,675317.5041413583,12.9218,12.9335,12.859,12.8825,675317.5041
2008-06-11 12:00:00,32.82,32.87,32.8,32.83,347137.86121847964,12.8825,12.9021,12.8747,12.8864,347137.8612
2008-06-11 12:30:00,32.83,32.87,32.8,32.83,386158.6600404933,12.8864,12.9021,12.8747,12.8864,386158.66
2008-06-11 13:00:00,32.82,32.9,32.79,32.82,219768.08393152952,12.8825,12.9139,12.8707,12.8825,219768.0839
2008-06-11 13:30:00,32.83,32.86,32.78,32.86,466408.9821461439,12.8864,12.8982,12.8668,12.8982,466408.9821
2008-06-11 14:00:00,32.85,33.02,32.79,32.96,459230.6276458678,12.8943,12.961,12.8707,12.9375,459230.6276
2008-06-11 14:30:00,32.95,32.98,32.79,32.79,342904.4726670348,12.9335,12.9453,12.8707,12.8707,342904.4727
2008-06-11 15:00:00,32.79,32.85,32.78,32.84,436591.2019142279,12.8707,12.8943,12.8668,12.8904,436591.2019
2008-06-11 15:30:00,32.83,32.88,32.79,32.8,985827.3513712498,12.8864,12.9061,12.8707,12.8747,985827.3514
2008-06-12 09:30:00,33.04,33.23,32.82,32.96,434014.3567090005,12.9689,13.0434,12.8825,12.9375,434014.3567
2008-06-12 10:00:00,32.97,33.03,32.86,32.95,535799.7423154794,12.9414,12.9649,12.8982,12.9335,535799.7423
2008-06-12 10:30:00,32.95,33.14,32.93,33.14,344192.8952696484,12.9335,13.0081,12.9257,13.0081,344192.8953
2008-06-12 11:00:00,33.14,33.23,33.13,33.21,256580.1582919197,13.0081,13.0434,13.0042,13.0356,256580.1583
2008-06-12 11:30:00,33.22,33.23,33.16,33.22,227866.7402908154,13.0395,13.0434,13.016,13.0395,227866.7403
2008-06-12 12:00:00,33.23,33.29,33.18,33.27,195840.2355972759,13.0434,13.067,13.0238,13.0591,195840.2356
2008-06-12 12:30:00,33.26,33.34,33.26,33.29,280139.8858825695,13.0552,13.0866,13.0552,13.067,280139.8859
2008-06-12 13:00:00,33.29,33.33,33.17,33.17,243695.9322657832,13.067,13.0827,13.0199,13.0199,243695.9323
2008-06-12 13:30:00,33.17,33.17,33.03,33.1,308669.2435118719,13.0199,13.0199,12.9649,12.9924,308669.2435
2008-06-12 14:00:00,33.09,33.21,33.02,33.02,367936.6832321001,12.9885,13.0356,12.961,12.961,367936.6832
2008-06-12 14:30:00,33.02,33.07,32.98,33.06,345481.3178722621,12.961,12.9806,12.9453,12.9767,345481.3179
2008-06-12 15:00:00,33.07,33.08,32.91,32.92,582367.016381373,12.9806,12.9846,12.9178,12.9218,582367.0164
2008-06-12 15:30:00,32.92,33.1,32.91,33.03,940916.6206515736,12.9218,12.9924,12.9178,12.9649,940916.6207
2008-06-13 09:30:00,33.22,33.41,33.02,33.36,448187.0053377508,13.0395,13.1141,12.961,13.0945,448187.0053
2008-06-13 10:00:00,33.36,33.73,33.34,33.69,634640.1619731272,13.0945,13.2397,13.0866,13.224,634640.162
2008-06-13 10:30:00,33.69,33.74,33.63,33.71,837106.5709552732,13.224,13.2436,13.2004,13.2318,837106.571
2008-06-13 11:00:00,33.71,33.77,33.68,33.73,474507.6385054297,13.2318,13.2554,13.2201,13.2397,474507.6385
2008-06-13 11:30:00,33.73,33.73,33.66,33.67,271857.16915148165,13.2397,13.2397,13.2122,13.2161,271857.1692
2008-06-13 12:00:00,33.68,33.68,33.53,33.56,273697.7728695012,13.2201,13.2201,13.1612,13.173,273697.7729
2008-06-13 12:30:00,33.57,33.62,33.49,33.51,194183.69225105832,13.1769,13.1965,13.1455,13.1533,194183.6923
2008-06-13 13:00:00,33.49,33.54,33.42,33.54,313638.8735505245,13.1455,13.1651,13.118,13.1651,313638.8736
2008-06-13 13:30:00,33.54,33.55,33.42,33.44,232284.1892140622,13.1651,13.169,13.118,13.1259,232284.1892
2008-06-13 14:00:00,33.44,33.47,33.35,33.42,366464.2002576845,13.1259,13.1376,13.0905,13.118,366464.2003
2008-06-13 14:30:00,33.42,33.46,33.37,33.45,307380.8209092582,13.118,13.1337,13.0984,13.1298,307380.8209
2008-06-13 15:00:00,33.45,33.49,33.41,33.45,371249.7699245352,13.1298,13.1455,13.1141,13.1298,371249.7699
2008-06-13 15:30:00,33.45,33.6,33.4,33.59,752622.8602981778,13.1298,13.1887,13.1102,13.1847,752622.8603
2008-06-16 09:30:00,33.51,33.63,33.34,33.58,394993.5578869869,13.1533,13.2004,13.0866,13.1808,394993.5579
2008-06-16 10:00:00,33.57,33.57,33.4,33.46,324682.49585864163,13.1769,13.1769,13.1102,13.1337,324682.4959
2008-06-16 10:30:00,33.46,33.71,33.45,33.71,339039.2048591938,13.1337,13.2318,13.1298,13.2318,339039.2049
2008-06-16 11:00:00,33.7,33.81,33.7,33.79,650285.293576293,13.2279,13.2711,13.2279,13.2632,650285.2936
2008-06-16 11:30:00,33.79,33.79,33.64,33.66,273881.8332413032,13.2632,13.2632,13.2044,13.2122,273881.8332
2008-06-16 12:00:00,33.67,33.67,33.53,33.54,330756.488128106,13.2161,13.2161,13.1612,13.1651,330756.4881
2008-06-16 12:30:00,33.54,33.62,33.54,33.59,394441.37677158107,13.1651,13.1965,13.1651,13.1847,394441.3768
2008-06-16 13:00:00,33.58,33.7,33.49,33.7,230075.4647524388,13.1808,13.2279,13.1455,13.2279,230075.4648
2008-06-16 13:30:00,33.71,33.79,33.66,33.76,735505.2457205963,13.2318,13.2632,13.2122,13.2515,735505.2457
2008-06-16 14:00:00,33.76,33.78,33.65,33.68,290079.14595987485,13.2515,13.2593,13.2083,13.2201,290079.146
2008-06-16 14:30:00,33.68,33.73,33.67,33.7,197312.7185716915,13.2201,13.2397,13.2161,13.2279,197312.7186
2008-06-16 15:00:00,33.7,33.78,33.67,33.77,322657.8317688202,13.2279,13.2593,13.2161,13.2554,322657.8318
2008-06-16 15:30:00,33.78,33.8,33.69,33.72,551628.9342904473,13.2593,13.2672,13.224,13.2358,551628.9343
2008-06-17 09:30:00,33.79,33.85,33.66,33.7,253635.1923430885,13.2632,13.2868,13.2122,13.2279,253635.1923
2008-06-17 10:00:00,33.7,33.74,33.66,33.68,345849.438615866,13.2279,13.2436,13.2122,13.2201,345849.4386
2008-06-17 10:30:00,33.67,33.73,33.66,33.67,201730.1674949384,13.2161,13.2397,13.2122,13.2161,201730.1675
2008-06-17 11:00:00,33.68,33.71,33.55,33.59,377875.9433094055,13.2201,13.2318,13.169,13.1847,377875.9433
2008-06-17 11:30:00,33.59,33.59,33.52,33.52,403828.4557334806,13.1847,13.1847,13.1573,13.1573,403828.4557
2008-06-17 12:00:00,33.52,33.55,33.48,33.5,251610.52825326705,13.1573,13.169,13.1416,13.1494,251610.5283
2008-06-17 12:30:00,33.49,33.56,33.45,33.45,215350.6350082827,13.1455,13.173,13.1298,13.1298,215350.635
2008-06-17 13:00:00,33.45,33.5,33.43,33.45,193263.39039204852,13.1298,13.1494,13.1219,13.1298,193263.3904
2008-06-17 13:30:00,33.45,33.47,33.41,33.43,131419.10546659303,13.1298,13.1376,13.1141,13.1219,131419.1055
2008-06-17 14:00:00,33.43,33.47,33.41,33.41,238174.12111172464,13.1219,13.1376,13.1141,13.1141,238174.1211
2008-06-17 14:30:00,33.41,33.49,33.41,33.48,162157.18755751886,13.1141,13.1455,13.1141,13.1416,162157.1876
2008-06-17 15:00:00,33.48,33.5,33.38,33.41,235781.33627829928,13.1416,13.1494,13.1023,13.1141,235781.3363
2008-06-17 15:30:00,33.4,33.46,33.39,33.41,526964.8444689858,13.1102,13.1337,13.1062,13.1141,526964.8445
2008-06-18 09:30:00,33.26,33.39,33.18,33.29,358733.6646420025,13.0552,13.1062,13.0238,13.067,358733.6646
2008-06-18 10:00:00,33.29,33.39,33.28,33.33,202282.34861034417,13.067,13.1062,13.0631,13.0827,202282.3486
2008-06-18 10:30:00,33.33,33.34,33.28,33.33,345297.25750046014,13.0827,13.0866,13.0631,13.0827,345297.2575
2008-06-18 11:00:00,33.33,33.34,33.24,33.25,394073.2560279772,13.0827,13.0866,13.0474,13.0513,394073.256
2008-06-18 11:30:00,33.25,33.33,33.24,33.26,178170.4399042886,13.0513,13.0827,13.0474,13.0552,178170.4399
2008-06-18 12:00:00,33.26,33.3,33.24,33.3,142278.66740290815,13.0552,13.0709,13.0474,13.0709,142278.6674
2008-06-18 12:30:00,33.29,33.34,33.24,33.29,224185.5328547764,13.067,13.0866,13.0474,13.067,224185.5329
2008-06-18 13:00:00,33.29,33.29,33.2,33.26,351739.3705135284,13.067,13.067,13.0317,13.0552,351739.3705
2008-06-18 13:30:00,33.27,33.33,33.23,33.33,366648.26062948647,13.0591,13.0827,13.0434,13.0827,366648.2606
2008-06-18 14:00:00,33.33,33.36,33.29,33.34,754463.4640161972,13.0827,13.0945,13.067,13.0866,754463.464
2008-06-18 14:30:00,33.34,33.4,33.27,33.3,706239.6466040862,13.0866,13.1102,13.0591,13.0709,706239.6466
2008-06-18 15:00:00,33.3,33.35,33.28,33.32,416528.6213878152,13.0709,13.0905,13.0631,13.0788,416528.6214
2008-06-18 15:30:00,33.31,33.35,33.25,33.3,1757960.6110804342,13.0748,13.0905,13.0513,13.0709,1757960.6111
2008-06-19 09:30:00,33.22,33.55,33.01,33.45,717835.450027609,13.0395,13.169,12.9571,13.1298,717835.45
2008-06-19 10:00:00,33.45,33.68,33.41,33.53,717651.389655807,13.1298,13.2201,13.1141,13.1612,717651.3897
2008-06-19 10:30:00,33.53,33.78,33.53,33.74,559911.651021535,13.1612,13.2593,13.1612,13.2436,559911.651
2008-06-19 11:00:00,33.75,33.76,33.55,33.57,340695.74820541136,13.2475,13.2515,13.169,13.1769,340695.7482
2008-06-19 11:30:00,33.57,33.68,33.52,33.66,601509.295048776,13.1769,13.2201,13.1573,13.2122,601509.295
2008-06-19 12:00:00,33.66,33.84,33.64,33.84,369961.3473219216,13.2122,13.2829,13.2044,13.2829,369961.3473
2008-06-19 12:30:00,33.83,33.89,33.8,33.86,289526.964844469,13.2789,13.3025,13.2672,13.2907,289526.9648
2008-06-19 13:00:00,33.86,33.98,33.86,33.98,466408.9821461439,13.2907,13.3378,13.2907,13.3378,466408.9821
2008-06-19 13:30:00,33.97,33.98,33.9,33.93,364439.5361678631,13.3339,13.3378,13.3064,13.3182,364439.5362
2008-06-19 14:00:00,33.94,34.04,33.82,34.01,286397.9385238358,13.3221,13.3614,13.275,13.3496,286397.9385
2008-06-19 14:30:00,34.02,34.08,34.0,34.04,813178.7226210197,13.3535,13.3771,13.3457,13.3614,813178.7226
2008-06-19 15:00:00,34.04,34.18,34.03,34.16,1185348.794404565,13.3614,13.4163,13.3575,13.4085,1185348.7944
2008-06-19 15:30:00,34.16,34.23,34.15,34.17,1618074.7285109514,13.4085,13.436,13.4046,13.4124,1618074.7285
2008-06-20 09:30:00,33.97,34.21,33.97,34.21,1989508.5588072888,13.3339,13.4281,13.3339,13.4281,1989508.5588
2008-06-20 10:00:00,34.21,34.22,33.96,33.98,912019.1422786672,13.4281,13.432,13.33,13.3378,912019.1423
2008-06-20 10:30:00,33.98,34.1,33.94,34.06,482054.1137493097,13.3378,13.3849,13.3221,13.3692,482054.1137
2008-06-20 11:00:00,34.06,34.09,33.98,34.09,415792.3799006074,13.3692,13.381,13.3378,13.381,415792.3799
2008-06-20 11:30:00,34.08,34.2,34.08,34.17,698140.9902448002,13.3771,13.4242,13.3771,13.4124,698140.9902
2008-06-20 12:00:00,34.17,34.18,34.12,34.18,549604.2702006258,13.4124,13.4163,13.3928,13.4163,549604.2702
2008-06-20 12:30:00,34.18,34.18,34.14,34.17,490704.9512240015,13.4163,13.4163,13.4006,13.4124,490704.9512
2008-06-20 13:00:00,34.18,34.18,34.09,34.11,990244.8002944966,13.4163,13.4163,13.381,13.3889,990244.8003
2008-06-20 13:30:00,34.11,34.11,33.95,34.01,313086.6924351187,13.3889,13.3889,13.3261,13.3496,313086.6924
2008-06-20 14:00:00,34.01,34.01,33.95,34.0,350266.8875391128,13.3496,13.3496,13.3261,13.3457,350266.8875
2008-06-20 14:30:00,34.0,34.01,33.91,33.96,572427.7563040677,13.3457,13.3496,13.3103,13.33,572427.7563
2008-06-20 15:00:00,33.96,34.0,33.91,33.97,817780.2319160685,13.33,13.3457,13.3103,13.3339,817780.2319
2008-06-20 15:30:00,33.97,34.07,33.93,34.02,1048775.998527517,13.3339,13.3732,13.3182,13.3535,1048775.9985
2008-06-23 09:30:00,34.11,34.11,33.68,33.98,1066997.9753359102,13.3889,13.3889,13.2201,13.3378,1066997.9753
2008-06-23 10:00:00,33.98,33.98,33.85,33.86,581262.6541505613,13.3378,13.3378,13.2868,13.2907,581262.6542
2008-06-23 10:30:00,33.87,33.91,33.76,33.82,718387.6311430149,13.2946,13.3103,13.2515,13.275,718387.6311
2008-06-23 11:00:00,33.82,33.86,33.61,33.67,935210.7491257132,13.275,13.2907,13.1926,13.2161,935210.7491
2008-06-23 11:30:00,33.68,33.77,33.64,33.74,588809.1293944414,13.2201,13.2554,13.2044,13.2436,588809.1294
2008-06-23 12:00:00,33.74,33.74,33.53,33.53,392416.7126817596,13.2436,13.2436,13.1612,13.1612,392416.7127
2008-06-23 12:30:00,33.53,33.59,33.51,33.54,356709.0005521811,13.1612,13.1847,13.1533,13.1651,356709.0006
2008-06-23 13:00:00,33.54,33.71,33.52,33.7,466224.921774342,13.1651,13.2318,13.1573,13.2279,466224.9218
2008-06-23 13:30:00,33.7,33.75,33.67,33.68,577029.2655991165,13.2279,13.2475,13.2161,13.2201,577029.2656
2008-06-23 14:00:00,33.69,33.83,33.68,33.83,611816.6758696852,13.224,13.2789,13.2201,13.2789,611816.6759
2008-06-23 14:30:00,33.83,33.87,33.81,33.84,697588.8091293944,13.2789,13.2946,13.2711,13.2829,697588.8091
2008-06-23 15:00:00,33.84,33.86,33.79,33.85,1059451.50009203,13.2829,13.2907,13.2632,13.2868,1059451.5001
2008-06-23 15:30:00,33.84,33.92,33.81,33.87,2622308.1170623964,13.2829,13.3143,13.2711,13.2946,2622308.1171
2008-06-24 09:30:00,33.84,33.84,33.51,33.6,762562.1203754831,13.2829,13.2829,13.1533,13.1887,762562.1204
2008-06-24 10:00:00,33.6,33.74,33.57,33.7,1249953.9849070497,13.1887,13.2436,13.1769,13.2279,1249953.9849
2008-06-24 10:30:00,33.7,33.79,33.68,33.78,649549.0520890852,13.2279,13.2632,13.2201,13.2593,649549.0521
2008-06-24 11:00:00,33.77,33.8,33.69,33.78,918645.3156635376,13.2554,13.2672,13.224,13.2593,918645.3157
2008-06-24 11:30:00,33.79,33.91,33.77,33.83,547579.6061108044,13.2632,13.3103,13.2554,13.2789,547579.6061
2008-06-24 12:00:00,33.84,33.93,33.82,33.93,686913.3075648813,13.2829,13.3182,13.275,13.3182,686913.3076
2008-06-24 12:30:00,33.93,33.98,33.91,33.94,391128.2900791459,13.3182,13.3378,13.3103,13.3221,391128.2901
2008-06-24 13:00:00,33.95,33.97,33.85,33.85,471562.67255659855,13.3261,13.3339,13.2868,13.2868,471562.6726
2008-06-24 13:30:00,33.86,33.91,33.82,33.87,413215.5346953801,13.2907,13.3103,13.275,13.2946,413215.5347
2008-06-24 14:00:00,33.87,33.96,33.83,33.89,577949.5674581262,13.2946,13.33,13.2789,13.3025,577949.5675
2008-06-24 14:30:00,33.9,33.9,33.83,33.89,710657.095527333,13.3064,13.3064,13.2789,13.3025,710657.0955
2008-06-24 15:00:00,33.89,33.92,33.84,33.9,615129.7625621203,13.3025,13.3143,13.2829,13.3064,615129.7626
2008-06-24 15:30:00,33.9,33.91,33.79,33.84,1195103.994110068,13.3064,13.3103,13.2632,13.2829,1195103.9941
2008-06-25 09:30:00,33.91,34.12,33.78,34.1,602429.5969077857,13.3103,13.3928,13.2593,13.3849,602429.5969
2008-06-25 10:00:00,34.1,34.22,34.08,34.2,632063.3167678998,13.3849,13.432,13.3771,13.4242,632063.3168
2008-06-25 10:30:00,34.19,34.32,34.18,34.22,1122768.2679919014,13.4203,13.4713,13.4163,13.432,1122768.268
2008-06-25 11:00:00,34.22,34.25,34.16,34.24,210196.9445978281,13.432,13.4438,13.4085,13.4399,210196.9446
2008-06-25 11:30:00,34.24,34.26,34.11,34.18,384318.05632247374,13.4399,13.4477,13.3889,13.4163,384318.0563
2008-06-25 12:00:00,34.18,34.22,34.17,34.2,249401.80379164364,13.4163,13.432,13.4124,13.4242,249401.8038
2008-06-25 12:30:00,34.21,34.28,34.2,34.24,193079.33002024665,13.4281,13.4556,13.4242,13.4399,193079.33
2008-06-25 13:00:00,34.25,34.34,34.24,34.29,255291.73568930608,13.4438,13.4791,13.4399,13.4595,255291.7357
2008-06-25 13:30:00,34.29,34.31,34.24,34.25,143014.90889011594,13.4595,13.4674,13.4399,13.4438,143014.9089
2008-06-25 14:00:00,34.25,34.45,34.22,34.36,599116.5102153507,13.4438,13.5223,13.432,13.487,599116.5102
2008-06-25 14:30:00,34.36,34.42,34.25,34.31,568930.6092398306,13.487,13.5105,13.4438,13.4674,568930.6092
2008-06-25 15:00:00,34.31,34.41,34.21,34.24,765691.1466961163,13.4674,13.5066,13.4281,13.4399,765691.1467
2008-06-25 15:30:00,34.25,34.25,34.09,34.11,974047.4875759248,13.4438,13.4438,13.381,13.3889,974047.4876
2008-06-26 09:30:00,33.78,34.03,33.56,33.92,792563.9609792011,13.2593,13.3575,13.173,13.3143,792563.961
2008-06-26 10:00:00,33.93,34.03,33.73,33.95,371249.7699245352,13.3182,13.3575,13.2397,13.3261,371249.7699
2008-06-26 10:30:00,33.95,34.0,33.85,33.87,273697.7728695012,13.3261,13.3457,13.2868,13.2946,273697.7729
2008-06-26 11:00:00,33.87,34.01,33.84,33.97,424259.1570034971,13.2946,13.3496,13.2829,13.3339,424259.157
2008-06-26 11:30:00,33.97,34.07,33.91,34.06,173568.93060923982,13.3339,13.3732,13.3103,13.3692,173568.9306
2008-06-26 12:00:00,34.05,34.09,33.93,34.02,214430.3331492729,13.3653,13.381,13.3182,13.3535,214430.3331
2008-06-26 12:30:00,34.02,34.04,33.97,34.01,279771.7651389656,13.3535,13.3614,13.3339,13.3496,279771.7651
2008-06-26 13:00:00,34.0,34.12,33.99,34.08,385422.4185532855,13.3457,13.3928,13.3418,13.3771,385422.4186
2008-06-26 13:30:00,34.08,34.2,34.07,34.16,244800.29449659487,13.3771,13.4242,13.3732,13.4085,244800.2945
2008-06-26 14:00:00,34.16,34.22,33.93,34.16,554389.8398674765,13.4085,13.432,13.3182,13.4085,554389.8399
2008-06-26 14:30:00,34.16,34.18,34.07,34.17,451684.1524019878,13.4085,13.4163,13.3732,13.4124,451684.1524
2008-06-26 15:00:00,34.17,34.3,34.17,34.18,1024111.9087060556,13.4124,13.4634,13.4124,13.4163,1024111.9087
2008-06-26 15:30:00,34.18,34.23,34.07,34.08,2385790.539296889,13.4163,13.436,13.3732,13.3771,2385790.5393
2008-06-27 09:30:00,33.91,34.18,33.8,34.18,709736.7936683232,13.3103,13.4163,13.2672,13.4163,709736.7937
2008-06-27 10:00:00,34.18,34.31,34.1,34.11,461439.3521074912,13.4163,13.4674,13.3849,13.3889,461439.3521
2008-06-27 10:30:00,34.11,34.24,34.1,34.2,891036.259893245,13.3889,13.4399,13.3849,13.4242,891036.2599
2008-06-27 11:00:00,34.18,34.37,34.15,34.36,478741.02705687465,13.4163,13.4909,13.4046,13.487,478741.0271
2008-06-27 11:30:00,34.35,34.38,34.3,34.3,477084.48371065705,13.4831,13.4948,13.4634,13.4634,477084.4837
2008-06-27 12:00:00,34.31,34.36,34.26,34.26,477636.6648260629,13.4674,13.487,13.4477,13.4477,477636.6648
2008-06-27 12:30:00,34.27,34.27,34.18,34.23,711577.3973863426,13.4517,13.4517,13.4163,13.436,711577.3974
2008-06-27 13:00:00,34.22,34.26,34.17,34.23,383397.754463464,13.432,13.4477,13.4124,13.436,383397.7545
2008-06-27 13:30:00,34.23,34.28,34.2,34.24,412111.17246456834,13.436,13.4556,13.4242,13.4399,412111.1725
2008-06-27 14:00:00,34.24,34.35,34.22,34.33,739738.6342720411,13.4399,13.4831,13.432,13.4752,739738.6343
2008-06-27 14:30:00,34.32,34.32,34.12,34.17,780047.8556966685,13.4713,13.4713,13.3928,13.4124,780047.8557
2008-06-27 15:00:00,34.16,34.2,34.09,34.11,652125.8972943125,13.4085,13.4242,13.381,13.3889,652125.8973
2008-06-27 15:30:00,34.11,34.21,34.07,34.14,1077673.4769004232,13.3889,13.4281,13.3732,13.4006,1077673.4769
2008-06-30 09:30:00,34.23,34.46,34.02,34.42,507822.5658015829,13.436,13.5262,13.3535,13.5105,507822.5658
2008-06-30 10:00:00,34.42,34.66,34.26,34.66,1080066.2617338486,13.5105,13.6047,13.4477,13.6047,1080066.2617
2008-06-30 10:30:00,34.66,34.81,34.65,34.81,548499.907969814,13.6047,13.6636,13.6008,13.6636,548499.908
2008-06-30 11:00:00,34.8,34.82,34.68,34.74,412295.2328363703,13.6597,13.6675,13.6126,13.6361,412295.2328
2008-06-30 11:30:00,34.74,34.81,34.69,34.7,598564.3290999448,13.6361,13.6636,13.6165,13.6204,598564.3291
2008-06-30 12:00:00,34.7,34.8,34.67,34.79,440272.40935026685,13.6204,13.6597,13.6087,13.6558,440272.4094
2008-06-30 12:30:00,34.8,34.87,34.73,34.87,229155.16289342905,13.6597,13.6872,13.6322,13.6872,229155.1629
2008-06-30 13:00:00,34.87,34.88,34.8,34.8,330204.3070127001,13.6872,13.6911,13.6597,13.6597,330204.307
2008-06-30 13:30:00,34.8,34.81,34.75,34.78,369593.2265783176,13.6597,13.6636,13.6401,13.6518,369593.2266
2008-06-30 14:00:00,34.78,34.84,34.73,34.83,554757.9606110804,13.6518,13.6754,13.6322,13.6715,554757.9606
2008-06-30 14:30:00,34.83,34.87,34.74,34.75,571875.5751886618,13.6715,13.6872,13.6361,13.6401,571875.5752
2008-06-30 15:00:00,34.74,34.78,34.72,34.75,1077857.5372722251,13.6361,13.6518,13.6283,13.6401,1077857.5373
2008-06-30 15:30:00,34.75,34.81,34.67,34.75,1914411.9271120927,13.6401,13.6636,13.6087,13.6401,1914411.9271
2008-07-01 09:30:00,34.42,34.71,34.31,34.7,905761.089637401,13.5105,13.6244,13.4674,13.6204,905761.0896
2008-07-01 10:00:00,34.7,34.96,34.64,34.91,1593594.699061292,13.6204,13.7225,13.5969,13.7029,1593594.6991
2008-07-01 10:30:00,34.91,35.03,34.89,34.94,890484.0787778391,13.7029,13.75,13.695,13.7146,890484.0788
2008-07-01 11:00:00,34.95,34.97,34.78,34.84,418737.34584943857,13.7186,13.7264,13.6518,13.6754,418737.3458
2008-07-01 11:30:00,34.85,35.0,34.84,34.94,432173.752990981,13.6793,13.7382,13.6754,13.7146,432173.753
2008-07-01 12:00:00,34.96,34.99,34.68,34.72,1347505.9819620836,13.7225,13.7343,13.6126,13.6283,1347505.982
2008-07-01 12:30:00,34.72,34.77,34.67,34.67,454260.99760721513,13.6283,13.6479,13.6087,13.6087,454260.9976
2008-07-01 13:00:00,34.68,34.73,34.66,34.7,513712.4976992453,13.6126,13.6322,13.6047,13.6204,513712.4977
2008-07-01 13:30:00,34.7,34.77,34.65,34.73,786674.0290815387,13.6204,13.6479,13.6008,13.6322,786674.0291
2008-07-01 14:00:00,34.73,34.83,34.7,34.71,683968.34161605,13.6322,13.6715,13.6204,13.6244,683968.3416
2008-07-01 14:30:00,34.71,34.81,34.67,34.73,701638.1373090374,13.6244,13.6636,13.6087,13.6322,701638.1373
2008-07-01 15:00:00,34.74,34.85,34.7,34.83,1227682.6799190133,13.6361,13.6793,13.6204,13.6715,1227682.6799
2008-07-01 15:30:00,34.83,34.93,34.8,34.92,968525.6764218664,13.6715,13.7107,13.6597,13.7068,968525.6764
2008-07-02 09:30:00,35.04,35.04,34.91,35.0,422602.6136572796,13.7539,13.7539,13.7029,13.7382,422602.6137
2008-07-02 10:00:00,35.0,35.04,34.83,34.87,398490.704951224,13.7382,13.7539,13.6715,13.6872,398490.705
2008-07-02 10:30:00,34.87,35.1,34.87,35.08,416160.5006442113,13.6872,13.7774,13.6872,13.7696,416160.5006
2008-07-02 11:00:00,35.08,35.08,34.9,34.99,259341.06386894904,13.7696,13.7696,13.6989,13.7343,259341.0639
2008-07-02 11:30:00,34.99,35.0,34.87,34.93,589361.3105098472,13.7343,13.7382,13.6872,13.7107,589361.3105
2008-07-02 12:00:00,34.93,34.93,34.79,34.84,325418.7373458494,13.7107,13.7107,13.6558,13.6754,325418.7373
2008-07-02 12:30:00,34.84,34.91,34.83,34.89,455549.4202098288,13.6754,13.7029,13.6715,13.695,455549.4202
2008-07-02 13:00:00,34.89,34.9,34.83,34.9,251794.588625069,13.695,13.6989,13.6715,13.6989,251794.5886
2008-07-02 13:30:00,34.9,34.96,34.84,34.91,195103.9941100681,13.6989,13.7225,13.6754,13.7029,195103.9941
2008-07-02 14:00:00,34.92,34.94,34.84,34.85,549604.2702006258,13.7068,13.7146,13.6754,13.6793,549604.2702
2008-07-02 14:30:00,34.86,34.9,34.8,34.87,494202.0982882385,13.6832,13.6989,13.6597,13.6872,494202.0983
2008-07-02 15:00:00,34.87,34.9,34.81,34.86,371986.011411743,13.6872,13.6989,13.6636,13.6832,371986.0114
2008-07-02 15:30:00,34.86,34.87,34.68,34.72,848150.1932633903,13.6832,13.6872,13.6126,13.6283,848150.1933
2008-07-03 09:30:00,34.9,34.96,34.71,34.9,491073.0719676053,13.6989,13.7225,13.6244,13.6989,491073.072
2008-07-03 10:00:00,34.89,34.99,34.83,34.89,1082274.986195472,13.695,13.7343,13.6715,13.695,1082274.9862
2008-07-03 10:30:00,34.89,34.91,34.78,34.81,396097.9201177986,13.695,13.7029,13.6518,13.6636,396097.9201
2008-07-03 11:00:00,34.81,34.94,34.77,34.9,492361.494570219,13.6636,13.7146,13.6479,13.6989,492361.4946
2008-07-03 11:30:00,34.9,34.95,34.81,34.85,452972.5750046015,13.6989,13.7186,13.6636,13.6793,452972.575
2008-07-03 12:00:00,34.85,34.86,34.7,34.71,550708.6324314375,13.6793,13.6832,13.6204,13.6244,550708.6324
2008-07-03 12:30:00,34.71,34.87,34.68,34.82,515369.0410454629,13.6244,13.6872,13.6126,13.6675,515369.041
2008-07-07 09:30:00,34.99,35.18,34.8,34.93,948831.2166390576,13.7343,13.8089,13.6597,13.7107,948831.2166
2008-07-07 10:00:00,34.93,34.97,34.81,34.86,642738.818332413,13.7107,13.7264,13.6636,13.6832,642738.8183
2008-07-07 10:30:00,34.86,34.98,34.86,34.93,571323.394073256,13.6832,13.7303,13.6832,13.7107,571323.3941
2008-07-07 11:00:00,34.94,35.03,34.9,34.95,454445.0579790171,13.7146,13.75,13.6989,13.7186,454445.058
2008-07-07 11:30:00,34.95,34.97,34.79,34.79,374746.9169887723,13.7186,13.7264,13.6558,13.6558,374746.917
2008-07-07 12:00:00,34.79,34.81,34.62,34.64,473035.1555310141,13.6558,13.6636,13.589,13.5969,473035.1555
2008-07-07 12:30:00,34.64,34.74,34.52,34.55,416896.7421314191,13.5969,13.6361,13.5498,13.5616,416896.7421
2008-07-07 13:00:00,34.55,34.6,34.42,34.52,486839.68341616046,13.5616,13.5812,13.5105,13.5498,486839.6834
2008-07-07 13:30:00,34.53,34.55,34.39,34.42,330020.24664089817,13.5537,13.5616,13.4988,13.5105,330020.2466
2008-07-07 14:00:00,34.42,34.5,34.35,34.48,393521.0749125713,13.5105,13.5419,13.4831,13.5341,393521.0749
2008-07-07 14:30:00,34.48,34.52,34.37,34.49,436591.2019142279,13.5341,13.5498,13.4909,13.538,436591.2019
2008-07-07 15:00:00,34.49,34.81,34.44,34.8,965580.7104730352,13.538,13.6636,13.5184,13.6597,965580.7105
2008-07-07 15:30:00,34.81,34.91,34.67,34.7,929872.9983434568,13.6636,13.7029,13.6087,13.6204,929872.9983
2008-07-08 09:30:00,34.85,35.23,34.85,35.22,1341616.050064421,13.6793,13.8285,13.6793,13.8246,1341616.0501
2008-07-08 10:00:00,35.19,35.25,35.13,35.15,1182035.7077121297,13.8128,13.8363,13.7892,13.7971,1182035.7077
2008-07-08 10:30:00,35.15,35.25,35.06,35.24,1097367.936683232,13.7971,13.8363,13.7617,13.8324,1097367.9367
2008-07-08 11:00:00,35.24,35.3,35.17,35.28,792379.9006073992,13.8324,13.856,13.8049,13.8481,792379.9006
2008-07-08 11:30:00,35.28,35.28,35.18,35.21,512976.2562120375,13.8481,13.8481,13.8089,13.8206,512976.2562
2008-07-08 12:00:00,35.21,35.3,35.2,35.29,594146.880176698,13.8206,13.856,13.8167,13.852,594146.8802
2008-07-08 12:30:00,35.3,35.3,35.27,35.3,533406.9574820541,13.856,13.856,13.8442,13.856,533406.9575
2008-07-08 13:00:00,35.3,35.31,35.23,35.28,723173.2008098656,13.856,13.8599,13.8285,13.8481,723173.2008
2008-07-08 13:30:00,35.28,35.29,35.24,35.27,480581.63077489415,13.8481,13.852,13.8324,13.8442,480581.6308
2008-07-08 14:00:00,35.27,35.3,35.21,35.3,757776.5507086323,13.8442,13.856,13.8206,13.856,757776.5507
2008-07-08 14:30:00,35.3,35.44,35.28,35.41,2114301.4908890114,13.856,13.9109,13.8481,13.8991,2114301.4909
2008-07-08 15:00:00,35.4,35.59,35.37,35.54,1189214.0622124055,13.8952,13.9698,13.8834,13.9502,1189214.0622
2008-07-08 15:30:00,35.53,35.57,35.48,35.54,1164918.093134548,13.9462,13.9619,13.9266,13.9502,1164918.0931
2008-07-09 09:30:00,35.57,36.12,35.4,36.1,1518498.067366096,13.9619,14.1778,13.8952,14.17,1518498.0674
2008-07-09 10:00:00,36.09,36.12,35.78,35.78,836370.3294680655,14.166,14.1778,14.0444,14.0444,836370.3295
2008-07-09 10:30:00,35.78,35.91,35.67,35.7,720780.4159764402,14.0444,14.0954,14.0012,14.013,720780.416
2008-07-09 11:00:00,35.7,35.72,35.56,35.67,1031842.4443217376,14.013,14.0208,13.958,14.0012,1031842.4443
2008-07-09 11:30:00,35.67,35.68,35.47,35.56,634272.0412295233,14.0012,14.0051,13.9227,13.958,634272.0412
2008-07-09 12:00:00,35.56,35.56,35.39,35.4,513160.3165838395,13.958,13.958,13.8913,13.8952,513160.3166
2008-07-09 12:30:00,35.4,35.49,35.35,35.41,468801.7669795693,13.8952,13.9305,13.8756,13.8991,468801.767
2008-07-09 13:00:00,35.41,35.54,35.35,35.53,388551.4448739186,13.8991,13.9502,13.8756,13.9462,388551.4449
2008-07-09 13:30:00,35.53,35.59,35.45,35.53,340695.74820541136,13.9462,13.9698,13.9148,13.9462,340695.7482
2008-07-09 14:00:00,35.54,35.54,35.42,35.44,400147.2482974415,13.9502,13.9502,13.9031,13.9109,400147.2483
2008-07-09 14:30:00,35.44,35.5,35.36,35.42,410822.7498619547,13.9109,13.9345,13.8795,13.9031,410822.7499
2008-07-09 15:00:00,35.42,35.46,35.27,35.43,922326.5230995766,13.9031,13.9188,13.8442,13.907,922326.5231
2008-07-09 15:30:00,35.43,35.54,35.31,35.32,1154426.6519418368,13.907,13.9502,13.8599,13.8638,1154426.6519
2008-07-10 09:30:00,35.25,35.52,35.17,35.41,765691.1466961163,13.8363,13.9423,13.8049,13.8991,765691.1467
2008-07-10 10:00:00,35.4,35.42,35.09,35.16,1024295.9690778574,13.8952,13.9031,13.7735,13.801,1024295.9691
2008-07-10 10:30:00,35.16,35.17,35.0,35.06,619915.3322289711,13.801,13.8049,13.7382,13.7617,619915.3322
2008-07-10 11:00:00,35.07,35.24,34.91,35.05,581078.5937787594,13.7657,13.8324,13.7029,13.7578,581078.5938
2008-07-10 11:30:00,35.05,35.14,35.04,35.07,392600.7730535616,13.7578,13.7931,13.7539,13.7657,392600.7731
2008-07-10 12:00:00,35.07,35.23,35.07,35.18,436591.2019142279,13.7657,13.8285,13.7657,13.8089,436591.2019
2008-07-10 12:30:00,35.18,35.26,35.15,35.23,350635.00828271674,13.8089,13.8403,13.7971,13.8285,350635.0083
2008-07-10 13:00:00,35.24,35.31,35.21,35.28,528989.5085588073,13.8324,13.8599,13.8206,13.8481,528989.5086
2008-07-10 13:30:00,35.28,35.33,35.22,35.22,390760.169335542,13.8481,13.8677,13.8246,13.8246,390760.1693
2008-07-10 14:00:00,35.23,35.26,35.08,35.11,496963.0038652678,13.8285,13.8403,13.7696,13.7814,496963.0039
2008-07-10 14:30:00,35.12,35.24,35.11,35.22,424995.39849070495,13.7853,13.8324,13.7814,13.8246,424995.3985
2008-07-10 15:00:00,35.23,35.35,35.22,35.25,757408.4299650285,13.8285,13.8756,13.8246,13.8363,757408.43
2008-07-10 15:30:00,35.25,35.49,35.23,35.46,826247.0090189582,13.8363,13.9305,13.8285,13.9188,826247.009
2008-07-11 09:30:00,35.09,35.45,35.04,35.27,713418.0011043622,13.7735,13.9148,13.7539,13.8442,713418.0011
2008-07-11 10:00:00,35.27,35.54,35.24,35.34,652309.9576661144,13.8442,13.9502,13.8324,13.8717,652309.9577
2008-07-11 10:30:00,35.33,35.58,35.26,35.53,427940.3644395361,13.8677,13.9659,13.8403,13.9462,427940.3644
2008-07-11 11:00:00,35.53,35.58,35.39,35.44,476716.3629670532,13.9462,13.9659,13.8913,13.9109,476716.363
2008-07-11 11:30:00,35.44,35.62,35.4,35.59,357997.4231547947,13.9109,13.9816,13.8952,13.9698,357997.4232
2008-07-11 12:00:00,35.59,35.67,35.53,35.59,327811.5221792748,13.9698,14.0012,13.9462,13.9698,327811.5222
2008-07-11 12:30:00,35.59,35.69,35.52,35.54,562488.4962267623,13.9698,14.009,13.9423,13.9502,562488.4962
2008-07-11 13:00:00,35.55,35.68,35.49,35.64,523099.5766611449,13.9541,14.0051,13.9305,13.9894,523099.5767
2008-07-11 13:30:00,35.62,35.71,35.59,35.67,403644.3953616786,13.9816,14.0169,13.9698,14.0012,403644.3954
2008-07-11 14:00:00,35.65,35.67,35.38,35.38,482238.1741211117,13.9933,14.0012,13.8874,13.8874,482238.1741
2008-07-11 14:30:00,35.38,35.61,35.36,35.54,546843.3646235965,13.8874,13.9776,13.8795,13.9502,546843.3646
2008-07-11 15:00:00,35.55,35.68,35.46,35.48,784281.2442481134,13.9541,14.0051,13.9188,13.9266,784281.2442
2008-07-11 15:30:00,35.48,35.52,35.36,35.42,904840.7877783912,13.9266,13.9423,13.8795,13.9031,904840.7878
2008-07-14 09:30:00,35.52,35.6,35.22,35.56,695564.145039573,13.9423,13.9737,13.8246,13.958,695564.145
2008-07-14 10:00:00,35.57,35.66,35.39,35.43,570403.0922142463,13.9619,13.9973,13.8913,13.907,570403.0922
2008-07-14 10:30:00,35.44,35.48,35.3,35.39,381189.03000184055,13.9109,13.9266,13.856,13.8913,381189.03
2008-07-14 11:00:00,35.37,35.46,35.28,35.39,391312.3504509479,13.8834,13.9188,13.8481,13.8913,391312.3505
2008-07-14 11:30:00,35.39,35.43,35.24,35.3,387078.961899503,13.8913,13.907,13.8324,13.856,387078.9619
2008-07-14 12:00:00,35.3,35.34,35.15,35.28,366096.0795140806,13.856,13.8717,13.7971,13.8481,366096.0795
2008-07-14 12:30:00,35.28,35.31,35.18,35.27,300386.5267807841,13.8481,13.8599,13.8089,13.8442,300386.5268
2008-07-14 13:00:00,35.27,35.32,35.16,35.27,219031.8424443217,13.8442,13.8638,13.801,13.8442,219031.8424
2008-07-14 13:30:00,35.27,35.3,35.23,35.27,270384.68617706606,13.8442,13.856,13.8285,13.8442,270384.6862
2008-07-14 14:00:00,35.27,35.36,35.25,35.32,802503.2210565065,13.8442,13.8795,13.8363,13.8638,802503.2211
2008-07-14 14:30:00,35.32,35.34,35.24,35.3,464384.31805632246,13.8638,13.8717,13.8324,13.856,464384.3181
2008-07-14 15:00:00,35.3,35.37,35.27,35.36,668875.3911282901,13.856,13.8834,13.8442,13.8795,668875.3911
2008-07-14 15:30:00,35.36,35.47,35.22,35.27,675685.6248849622,13.8795,13.9227,13.8246,13.8442,675685.6249
2008-07-15 09:30:00,34.9,35.95,34.9,35.93,1295416.896742131,13.6989,14.1111,13.6989,14.1032,1295416.8967
2008-07-15 10:00:00,35.93,36.19,35.75,36.15,1400883.489784649,14.1032,14.2053,14.0326,14.1896,1400883.4898
2008-07-15 10:30:00,36.15,36.31,35.81,35.84,1496042.702006258,14.1896,14.2524,14.0561,14.0679,1496042.702
2008-07-15 11:00:00,35.84,35.99,35.81,35.9,951776.1825878888,14.0679,14.1268,14.0561,14.0915,951776.1826
2008-07-15 11:30:00,35.9,35.9,35.76,35.83,1108779.679734953,14.0915,14.0915,14.0365,14.064,1108779.6797
2008-07-15 12:00:00,35.84,35.93,35.82,35.88,641818.5164734032,14.0679,14.1032,14.0601,14.0836,641818.5165
2008-07-15 12:30:00,35.89,36.06,35.87,36.01,725197.864899687,14.0875,14.1543,14.0797,14.1346,725197.8649
2008-07-15 13:00:00,36.0,36.04,35.92,35.96,519050.2484815019,14.1307,14.1464,14.0993,14.115,519050.2485
2008-07-15 13:30:00,35.96,36.16,35.93,36.12,622308.1170623965,14.115,14.1935,14.1032,14.1778,622308.1171
2008-07-15 14:00:00,36.12,36.31,36.06,36.31,898030.554021719,14.1778,14.2524,14.1543,14.2524,898030.554
2008-07-15 14:30:00,36.32,36.4,36.27,36.27,1701822.197680839,14.2563,14.2877,14.2367,14.2367,1701822.1977
2008-07-15 15:00:00,36.27,36.38,36.22,36.23,1681759.6171544266,14.2367,14.2799,14.2171,14.221,1681759.6172
2008-07-15 15:30:00,36.24,36.31,36.21,36.29,2199153.322289711,14.2249,14.2524,14.2131,14.2445,2199153.3223
2008-07-16 09:30:00,36.4,36.4,36.13,36.29,1123688.5698509112,14.2877,14.2877,14.1817,14.2445,1123688.5699
2008-07-16 10:00:00,36.29,36.35,36.18,36.25,754831.5847598012,14.2445,14.2681,14.2014,14.2288,754831.5848
2008-07-16 10:30:00,36.25,36.39,36.23,36.25,993189.7662433278,14.2288,14.2838,14.221,14.2288,993189.7662
2008-07-16 11:00:00,36.27,36.28,36.19,36.25,574820.5411374931,14.2367,14.2406,14.2053,14.2288,574820.5411
2008-07-16 11:30:00,36.25,36.28,36.03,36.03,479293.20817228046,14.2288,14.2406,14.1425,14.1425,479293.2082
2008-07-16 12:00:00,36.04,36.27,36.02,36.13,443217.3752990981,14.1464,14.2367,14.1386,14.1817,443217.3753
2008-07-16 12:30:00,36.13,36.21,36.03,36.18,480213.51003129024,14.1817,14.2131,14.1425,14.2014,480213.51
2008-07-16 13:00:00,36.18,36.24,36.16,36.21,342720.4122952328,14.2014,14.2249,14.1935,14.2131,342720.4123
2008-07-16 13:30:00,36.21,36.21,36.17,36.18,254187.3734584944,14.2131,14.2131,14.1974,14.2014,254187.3735
2008-07-16 14:00:00,36.18,36.22,36.08,36.12,662617.3384870237,14.2014,14.2171,14.1621,14.1778,662617.3385
2008-07-16 14:30:00,36.12,36.15,35.9,35.92,1111540.5853119823,14.1778,14.1896,14.0915,14.0993,1111540.5853
2008-07-16 15:00:00,35.91,35.94,35.67,35.68,1211669.4275722436,14.0954,14.1072,14.0012,14.0051,1211669.4276
2008-07-16 15:30:00,35.68,35.79,35.59,35.75,2143014.908890116,14.0051,14.0483,13.9698,14.0326,2143014.9089
2008-07-17 09:30:00,36.36,36.36,35.06,35.25,2172096.447634824,14.272,14.272,13.7617,13.8363,2172096.4476
2008-07-17 10:00:00,35.23,35.62,35.12,35.53,1446530.4619915332,13.8285,13.9816,13.7853,13.9462,1446530.462
2008-07-17 10:30:00,35.52,36.0,35.52,35.97,784281.2442481134,13.9423,14.1307,13.9423,14.1189,784281.2442
2008-07-17 11:00:00,35.97,36.38,35.93,36.35,833977.5446346401,14.1189,14.2799,14.1032,14.2681,833977.5446
2008-07-17 11:30:00,36.34,36.61,36.31,36.6,939996.318792564,14.2642,14.3702,14.2524,14.3662,939996.3188
2008-07-17 12:00:00,36.6,36.93,36.59,36.78,925639.6097920116,14.3662,14.4958,14.3623,14.4369,925639.6098
2008-07-17 12:30:00,36.78,36.94,36.77,36.87,669059.451500092,14.4369,14.4997,14.433,14.4722,669059.4515
2008-07-17 13:00:00,36.86,37.01,36.77,37.0,1086692.4351187188,14.4683,14.5272,14.433,14.5232,1086692.4351
2008-07-17 13:30:00,37.02,37.25,37.01,37.22,635376.403460335,14.5311,14.6214,14.5272,14.6096,635376.4035
2008-07-17 14:00:00,37.22,37.54,37.16,37.49,1214062.212405669,14.6096,14.7352,14.586,14.7156,1214062.2124
2008-07-17 14:30:00,37.49,37.85,37.38,37.69,1738450.2116694276,14.7156,14.8569,14.6724,14.7941,1738450.2117
2008-07-17 15:00:00,37.69,37.85,37.03,37.04,2066261.7338487024,14.7941,14.8569,14.535,14.5389,2066261.7338
2008-07-17 15:30:00,37.04,37.23,36.93,36.98,2104546.291183508,14.5389,14.6135,14.4958,14.5154,2104546.2912
2008-07-18 09:30:00,37.01,37.32,36.61,36.9,3442297.073440088,14.5272,14.6488,14.3702,14.484,3442297.0734
2008-07-18 10:00:00,36.9,37.01,36.82,36.98,1500828.2716731087,14.484,14.5272,14.4526,14.5154,1500828.2717
2008-07-18 10:30:00,36.98,37.37,36.85,37.32,653230.2595251242,14.5154,14.6685,14.4644,14.6488,653230.2595
2008-07-18 11:00:00,37.34,37.43,37.0,37.02,627277.747101049,14.6567,14.692,14.5232,14.5311,627277.7471
2008-07-18 11:30:00,37.02,37.19,37.0,37.18,389839.8674765323,14.5311,14.5978,14.5232,14.5939,389839.8675
2008-07-18 12:00:00,37.19,37.28,37.11,37.17,488496.226762378,14.5978,14.6331,14.5664,14.59,488496.2268
2008-07-18 12:30:00,37.18,37.18,37.0,37.0,652309.9576661144,14.5939,14.5939,14.5232,14.5232,652309.9577
2008-07-18 13:00:00,37.0,37.05,36.9,36.97,517761.82587888825,14.5232,14.5429,14.484,14.5115,517761.8259
2008-07-18 13:30:00,36.97,36.98,36.91,36.98,392784.8334253635,14.5115,14.5154,14.4879,14.5154,392784.8334
2008-07-18 14:00:00,36.98,37.33,36.97,37.29,504509.4791091478,14.5154,14.6528,14.5115,14.6371,504509.4791
2008-07-18 14:30:00,37.29,37.33,37.15,37.17,362967.0531934474,14.6371,14.6528,14.5821,14.59,362967.0532
2008-07-18 15:00:00,37.17,37.29,37.11,37.28,604270.2006258052,14.59,14.6371,14.5664,14.6331,604270.2006
2008-07-18 15:30:00,37.28,37.51,37.27,37.46,1311246.088717099,14.6331,14.7234,14.6292,14.7038,1311246.0887
2008-07-21 09:30:00,37.59,37.61,37.16,37.35,947174.67329284,14.7548,14.7627,14.586,14.6606,947174.6733
2008-07-21 10:00:00,37.35,37.36,37.06,37.1,741947.3587336646,14.6606,14.6645,14.5468,14.5625,741947.3587
2008-07-21 10:30:00,37.1,37.31,37.09,37.19,539665.0101233204,14.5625,14.6449,14.5586,14.5978,539665.0101
2008-07-21 11:00:00,37.19,37.43,37.15,37.42,367016.3813730904,14.5978,14.692,14.5821,14.6881,367016.3814
2008-07-21 11:30:00,37.41,37.47,37.39,37.41,416712.6817596171,14.6842,14.7077,14.6763,14.6842,416712.6818
2008-07-21 12:00:00,37.41,37.56,37.36,37.37,520890.85219952144,14.6842,14.743,14.6645,14.6685,520890.8522
2008-07-21 12:30:00,37.37,37.44,37.17,37.18,656911.4669611632,14.6685,14.6959,14.59,14.5939,656911.467
2008-07-21 13:00:00,37.17,37.29,37.17,37.22,395913.8597459967,14.59,14.6371,14.59,14.6096,395913.8597
2008-07-21 13:30:00,37.22,37.25,37.1,37.11,268912.2032026505,14.6096,14.6214,14.5625,14.5664,268912.2032
2008-07-21 14:00:00,37.12,37.15,37.06,37.07,391496.4108227498,14.5703,14.5821,14.5468,14.5507,391496.4108
2008-07-21 14:30:00,37.07,37.11,36.94,36.96,418737.34584943857,14.5507,14.5664,14.4997,14.5075,418737.3458
2008-07-21 15:00:00,36.96,37.08,36.93,37.01,450947.9109147801,14.5075,14.5546,14.4958,14.5272,450947.9109
2008-07-21 15:30:00,37.02,37.09,36.97,37.0,748757.5924903367,14.5311,14.5586,14.5115,14.5232,748757.5925
2008-07-22 09:30:00,37.02,37.54,36.78,37.38,946070.3110620284,14.5311,14.7352,14.4369,14.6724,946070.3111
2008-07-22 10:00:00,37.4,37.53,37.37,37.41,637217.0071783544,14.6802,14.7313,14.6685,14.6842,637217.0072
2008-07-22 10:30:00,37.41,37.48,37.23,37.28,581630.7748941652,14.6842,14.7116,14.6135,14.6331,581630.7749
2008-07-22 11:00:00,37.29,37.49,37.24,37.44,638137.3090373642,14.6371,14.7156,14.6174,14.6959,638137.309
2008-07-22 11:30:00,37.43,37.47,37.31,37.35,327627.4618074728,14.692,14.7077,14.6449,14.6606,327627.4618
2008-07-22 12:00:00,37.35,37.48,37.34,37.44,797165.4702742499,14.6606,14.7116,14.6567,14.6959,797165.4703
2008-07-22 12:30:00,37.44,37.53,37.32,37.35,522547.395545739,14.6959,14.7313,14.6488,14.6606,522547.3955
2008-07-22 13:00:00,37.37,37.42,37.33,37.34,254739.5545739002,14.6685,14.6881,14.6528,14.6567,254739.5546
2008-07-22 13:30:00,37.34,37.44,37.32,37.35,373826.61512976256,14.6567,14.6959,14.6488,14.6606,373826.6151
2008-07-22 14:00:00,37.36,37.38,37.24,37.29,384870.2374378796,14.6645,14.6724,14.6174,14.6371,384870.2374
2008-07-22 14:30:00,37.3,37.35,37.22,37.24,452972.5750046015,14.641,14.6606,14.6096,14.6174,452972.575
2008-07-22 15:00:00,37.24,37.3,37.22,37.23,419105.4665930425,14.6174,14.641,14.6096,14.6135,419105.4666
2008-07-22 15:30:00,37.23,37.39,37.18,37.36,690962.6357445242,14.6135,14.6763,14.5939,14.6645,690962.6357
2008-07-23 09:30:00,37.38,37.54,36.84,36.87,601141.174305172,14.6724,14.7352,14.4604,14.4722,601141.1743
2008-07-23 10:00:00,36.87,37.01,36.85,36.91,725197.864899687,14.4722,14.5272,14.4644,14.4879,725197.8649
2008-07-23 10:30:00,36.91,36.98,36.72,36.87,613657.2795877047,14.4879,14.5154,14.4133,14.4722,613657.2796
2008-07-23 11:00:00,36.87,37.02,36.85,36.96,336646.42002576846,14.4722,14.5311,14.4644,14.5075,336646.42
2008-07-23 11:30:00,36.96,37.15,36.87,37.15,330572.42775630404,14.5075,14.5821,14.4722,14.5821,330572.4278
2008-07-23 12:00:00,37.15,37.21,37.04,37.07,330388.3673845021,14.5821,14.6057,14.5389,14.5507,330388.3674
2008-07-23 12:30:00,37.07,37.15,37.05,37.12,228418.92140622123,14.5507,14.5821,14.5429,14.5703,228418.9214
2008-07-23 13:00:00,37.11,37.15,37.04,37.1,147248.29744156083,14.5664,14.5821,14.5389,14.5625,147248.2974
2008-07-23 13:30:00,37.1,37.17,37.05,37.16,220872.44616234125,14.5625,14.59,14.5429,14.586,220872.4462
2008-07-23 14:00:00,37.14,37.15,37.06,37.14,304988.03607583285,14.5782,14.5821,14.5468,14.5782,304988.0361
2008-07-23 14:30:00,37.14,37.15,37.08,37.09,210749.12571323392,14.5782,14.5821,14.5546,14.5586,210749.1257
2008-07-23 15:00:00,37.1,37.12,37.03,37.03,316399.7791275538,14.5625,14.5703,14.535,14.535,316399.7791
2008-07-23 15:30:00,37.03,37.06,36.9,36.99,1046199.1533222896,14.535,14.5468,14.484,14.5193,1046199.1533
2008-07-24 09:30:00,37.05,37.28,36.78,36.88,552917.3568930608,14.5429,14.6331,14.4369,14.4761,552917.3569
2008-07-24 10:00:00,36.88,37.07,36.83,36.88,358733.6646420025,14.4761,14.5507,14.4565,14.4761,358733.6646
2008-07-24 10:30:00,36.88,36.94,36.83,36.92,308485.18314006994,14.4761,14.4997,14.4565,14.4918,308485.1831
2008-07-24 11:00:00,36.9,36.93,36.87,36.89,328731.82403828454,14.484,14.4958,14.4722,14.4801,328731.824
2008-07-24 11:30:00,36.9,37.11,36.88,37.05,338855.14448739187,14.484,14.5664,14.4761,14.5429,338855.1445
2008-07-24 12:00:00,37.05,37.06,36.96,37.0,259341.06386894904,14.5429,14.5468,14.5075,14.5232,259341.0639
2008-07-24 12:30:00,36.99,37.09,36.96,37.07,349898.7667955089,14.5193,14.5586,14.5075,14.5507,349898.7668
2008-07-24 13:00:00,37.07,37.09,36.99,37.08,204307.01270016565,14.5507,14.5586,14.5193,14.5546,204307.0127
2008-07-24 13:30:00,37.09,37.14,37.04,37.1,236333.51739370511,14.5586,14.5782,14.5389,14.5625,236333.5174
2008-07-24 14:00:00,37.1,37.14,37.02,37.04,217559.3594699061,14.5625,14.5782,14.5311,14.5389,217559.3595
2008-07-24 14:30:00,37.04,37.1,36.94,36.97,279587.7047671636,14.5389,14.5625,14.4997,14.5115,279587.7048
2008-07-24 15:00:00,36.97,36.99,36.86,36.87,506350.0828271673,14.5115,14.5193,14.4683,14.4722,506350.0828
2008-07-24 15:30:00,36.86,36.96,36.81,36.95,839131.2350450947,14.4683,14.5075,14.4487,14.5036,839131.235
2008-07-25 09:30:00,36.82,37.18,36.82,37.08,627277.747101049,14.4526,14.5939,14.4526,14.5546,627277.7471
2008-07-25 10:00:00,37.08,37.16,36.95,37.06,458678.446530462,14.5546,14.586,14.5036,14.5468,458678.4465
2008-07-25 10:30:00,37.07,37.12,37.06,37.08,381189.03000184055,14.5507,14.5703,14.5468,14.5546,381189.03
2008-07-25 11:00:00,37.09,37.1,36.89,37.0,403092.2142462728,14.5586,14.5625,14.4801,14.5232,403092.2142
2008-07-25 11:30:00,37.0,37.0,36.92,36.94,233204.491073072,14.5232,14.5232,14.4918,14.4997,233204.4911
2008-07-25 12:00:00,36.93,37.02,36.92,36.99,226210.19694459785,14.4958,14.5311,14.4918,14.5193,226210.1969
2008-07-25 12:30:00,36.98,37.03,36.93,36.96,189766.2433278115,14.5154,14.535,14.4958,14.5075,189766.2433
2008-07-25 13:00:00,36.96,37.01,36.91,36.93,277194.91993373825,14.5075,14.5272,14.4879,14.4958,277194.9199
2008-07-25 13:30:00,36.92,36.99,36.91,36.94,272225.2898950856,14.4918,14.5193,14.4879,14.4997,272225.2899
2008-07-25 14:00:00,36.93,37.01,36.92,36.98,382661.5129762562,14.4958,14.5272,14.4918,14.5154,382661.513
2008-07-25 14:30:00,36.97,37.03,36.96,37.0,348242.22344929137,14.5115,14.535,14.5075,14.5232,348242.2234
2008-07-25 15:00:00,36.99,37.03,36.94,36.94,245168.4152401988,14.5193,14.535,14.4997,14.4997,245168.4152
2008-07-25 15:30:00,36.94,36.99,36.92,36.93,662249.2177434198,14.4997,14.5193,14.4918,14.4958,662249.2177
2008-07-28 09:30:00,36.92,36.94,36.66,36.93,651205.5954353027,14.4918,14.4997,14.3898,14.4958,651205.5954
2008-07-28 10:00:00,36.92,36.98,36.81,36.82,379532.486655623,14.4918,14.5154,14.4487,14.4526,379532.4867
2008-07-28 10:30:00,36.81,36.87,36.62,36.64,250690.2263942573,14.4487,14.4722,14.3741,14.3819,250690.2264
2008-07-28 11:00:00,36.64,36.67,36.52,36.56,262101.96944597823,14.3819,14.3937,14.3348,14.3505,262101.9694
2008-07-28 11:30:00,36.56,36.64,36.48,36.48,233020.43070127,14.3505,14.3819,14.3191,14.3191,233020.4307
2008-07-28 12:00:00,36.48,36.59,36.47,36.54,237990.0607399227,14.3191,14.3623,14.3152,14.3427,237990.0607
2008-07-28 12:30:00,36.55,36.6,36.4,36.4,210196.9445978281,14.3466,14.3662,14.2877,14.2877,210196.9446
2008-07-28 13:00:00,36.4,36.43,36.36,36.42,205595.4353027793,14.2877,14.2995,14.272,14.2956,205595.4353
2008-07-28 13:30:00,36.42,36.45,36.35,36.42,276642.7388183324,14.2956,14.3074,14.2681,14.2956,276642.7388
2008-07-28 14:00:00,36.41,36.44,36.3,36.33,241119.08706055584,14.2916,14.3034,14.2485,14.2602,241119.0871
2008-07-28 14:30:00,36.32,36.48,36.31,36.46,236517.57776550707,14.2563,14.3191,14.2524,14.3113,236517.5778
2008-07-28 15:00:00,36.45,36.56,36.43,36.49,192343.08853303883,14.3074,14.3505,14.2995,14.3231,192343.0885
2008-07-28 15:30:00,36.49,36.55,36.4,36.41,467145.2236333517,14.3231,14.3466,14.2877,14.2916,467145.2236
2008-07-29 09:30:00,36.46,36.67,35.97,36.5,689674.2131419105,14.3113,14.3937,14.1189,14.327,689674.2131
2008-07-29 10:00:00,36.51,36.55,36.38,36.38,332228.9711025216,14.3309,14.3466,14.2799,14.2799,332228.9711
2008-07-29 10:30:00,36.38,36.44,36.3,36.44,339407.3256027977,14.2799,14.3034,14.2485,14.3034,339407.3256
2008-07-29 11:00:00,36.43,36.59,36.42,36.5,357813.36278299283,14.2995,14.3623,14.2956,14.327,357813.3628
2008-07-29 11:30:00,36.5,36.69,36.48,36.65,284189.2140622124,14.327,14.4016,14.3191,14.3859,284189.2141
2008-07-29 12:00:00,36.65,36.67,36.57,36.67,284557.3348058163,14.3859,14.3937,14.3545,14.3937,284557.3348
2008-07-29 12:30:00,36.67,36.67,36.48,36.48,202098.28823854224,14.3937,14.3937,14.3191,14.3191,202098.2882
2008-07-29 13:00:00,36.48,36.58,36.43,36.57,231732.0080986564,14.3191,14.3584,14.2995,14.3545,231732.0081
2008-07-29 13:30:00,36.57,36.63,36.56,36.61,208356.34087980856,14.3545,14.378,14.3505,14.3702,208356.3409
2008-07-29 14:00:00,36.62,36.64,36.52,36.61,205227.3145591754,14.3741,14.3819,14.3348,14.3702,205227.3146
2008-07-29 14:30:00,36.61,36.61,36.45,36.55,421314.1910546659,14.3702,14.3702,14.3074,14.3466,421314.1911
2008-07-29 15:00:00,36.54,36.64,36.5,36.62,368672.9247193079,14.3427,14.3819,14.327,14.3741,368672.9247
2008-07-29 15:30:00,36.61,36.65,36.56,36.56,678998.7115773973,14.3702,14.3859,14.3505,14.3505,678998.7116
2008-07-30 09:30:00,36.67,37.05,36.67,37.02,807104.7303515553,14.3937,14.5429,14.3937,14.5311,807104.7304
2008-07-30 10:00:00,37.03,37.08,36.98,37.0,813362.7829928217,14.535,14.5546,14.5154,14.5232,813362.783
2008-07-30 10:30:00,37.02,37.19,36.97,37.06,604270.2006258052,14.5311,14.5978,14.5115,14.5468,604270.2006
2008-07-30 11:00:00,37.07,37.3,37.03,37.3,369961.3473219216,14.5507,14.641,14.535,14.641,369961.3473
2008-07-30 11:30:00,37.31,37.35,37.17,37.31,301306.82863979385,14.6449,14.6606,14.59,14.6449,301306.8286
2008-07-30 12:00:00,37.3,37.34,37.24,37.24,247929.32081722803,14.641,14.6567,14.6174,14.6174,247929.3208
2008-07-30 12:30:00,37.23,37.23,37.02,37.1,345849.438615866,14.6135,14.6135,14.5311,14.5625,345849.4386
2008-07-30 13:00:00,37.09,37.15,37.06,37.09,290631.32707528066,14.5586,14.5821,14.5468,14.5586,290631.3271
2008-07-30 13:30:00,37.09,37.25,36.91,36.91,812258.4207620099,14.5586,14.6214,14.4879,14.4879,812258.4208
2008-07-30 14:00:00,36.92,37.04,36.91,37.04,279955.8255107675,14.4918,14.5389,14.4879,14.5389,279955.8255
2008-07-30 14:30:00,37.04,37.22,37.03,37.18,470090.1895821829,14.5389,14.6096,14.535,14.5939,470090.1896
2008-07-30 15:00:00,37.19,37.2,37.06,37.16,565617.5225473956,14.5978,14.6017,14.5468,14.586,565617.5225
2008-07-30 15:30:00,37.17,37.3,37.16,37.22,922142.4627277746,14.59,14.641,14.586,14.6096,922142.4627
2008-07-31 09:30:00,37.1,37.5,37.06,37.46,575740.8429965029,14.5625,14.7195,14.5468,14.7038,575740.843
2008-07-31 10:00:00,37.46,37.48,37.34,37.38,293024.111908706,14.7038,14.7116,14.6567,14.6724,293024.1119
2008-07-31 10:30:00,37.37,37.46,37.33,37.43,474691.6988772317,14.6685,14.7038,14.6528,14.692,474691.6989
2008-07-31 11:00:00,37.43,37.48,37.34,37.46,256764.2186637217,14.692,14.7116,14.6567,14.7038,256764.2187
2008-07-31 11:30:00,37.46,37.49,37.32,37.34,387263.022271305,14.7038,14.7156,14.6488,14.6567,387263.0223
2008-07-31 12:00:00,37.34,37.37,37.3,37.31,291919.74967789435,14.6567,14.6685,14.641,14.6449,291919.7497
2008-07-31 12:30:00,37.31,37.34,37.24,37.27,173937.05135284373,14.6449,14.6567,14.6174,14.6292,173937.0514
2008-07-31 13:00:00,37.28,37.38,37.27,37.36,154242.59157003497,14.6331,14.6724,14.6292,14.6645,154242.5916
2008-07-31 13:30:00,37.36,37.4,37.35,37.35,152401.98785201545,14.6645,14.6802,14.6606,14.6606,152401.9879
2008-07-31 14:00:00,37.35,37.46,37.34,37.38,200625.80526412663,14.6606,14.7038,14.6567,14.6724,200625.8053
2008-07-31 14:30:00,37.38,37.49,37.38,37.44,249585.8641634456,14.6724,14.7156,14.6724,14.6959,249585.8642
2008-07-31 15:00:00,37.45,37.48,37.31,37.35,373826.61512976256,14.6999,14.7116,14.6449,14.6606,373826.6151
2008-07-31 15:30:00,37.35,37.37,37.2,37.27,1086140.2540033131,14.6606,14.6685,14.6017,14.6292,1086140.254
2008-08-01 09:30:00,37.15,37.6,37.15,37.43,607399.2269464384,14.5821,14.7587,14.5821,14.692,607399.2269
2008-08-01 10:00:00,37.43,37.51,37.31,37.35,584391.6804711946,14.692,14.7234,14.6449,14.6606,584391.6805
2008-08-01 10:30:00,37.35,37.45,37.25,37.43,481317.872262102,14.6606,14.6999,14.6214,14.692,481317.8723
2008-08-01 11:00:00,37.44,37.51,37.34,37.35,399595.0671820357,14.6959,14.7234,14.6567,14.6606,399595.0672
2008-08-01 11:30:00,37.35,37.61,37.35,37.59,265415.0561384134,14.6606,14.7627,14.6606,14.7548,265415.0561
2008-08-01 12:00:00,37.57,37.61,37.47,37.55,462727.7747101049,14.747,14.7627,14.7077,14.7391,462727.7747
2008-08-01 12:30:00,37.56,37.6,37.38,37.4,263942.5731639978,14.743,14.7587,14.6724,14.6802,263942.5732
2008-08-01 13:00:00,37.4,37.5,37.37,37.43,217007.17835450027,14.6802,14.7195,14.6685,14.692,217007.1784
2008-08-01 13:30:00,37.43,37.47,37.35,37.36,230995.7666114485,14.692,14.7077,14.6606,14.6645,230995.7666
2008-08-01 14:00:00,37.36,37.38,37.31,37.35,291183.5081906865,14.6645,14.6724,14.6449,14.6606,291183.5082
2008-08-01 14:30:00,37.35,37.49,37.32,37.48,472851.0951592122,14.6606,14.7156,14.6488,14.7116,472851.0952
2008-08-01 15:00:00,37.48,37.5,37.28,37.3,659304.2517945886,14.7116,14.7195,14.6331,14.641,659304.2518
2008-08-01 15:30:00,37.3,37.35,37.13,37.18,1136756.8562488495,14.641,14.6606,14.5743,14.5939,1136756.8562
2008-08-04 09:30:00,37.06,37.43,37.06,37.36,290263.20633167675,14.5468,14.692,14.5468,14.6645,290263.2063
2008-08-04 10:00:00,37.36,37.41,37.23,37.36,239462.5437143383,14.6645,14.6842,14.6135,14.6645,239462.5437
2008-08-04 10:30:00,37.36,37.43,37.33,37.42,207620.0993926008,14.6645,14.692,14.6528,14.6881,207620.0994
2008-08-04 11:00:00,37.42,37.54,37.39,37.51,310141.7264862875,14.6881,14.7352,14.6763,14.7234,310141.7265
2008-08-04 11:30:00,37.52,37.62,37.49,37.57,302595.2512424075,14.7273,14.7666,14.7156,14.747,302595.2512
2008-08-04 12:00:00,37.58,37.65,37.51,37.51,381925.2714890484,14.7509,14.7784,14.7234,14.7234,381925.2715
2008-08-04 12:30:00,37.51,37.56,37.42,37.44,191054.6659304252,14.7234,14.743,14.6881,14.6959,191054.6659
2008-08-04 13:00:00,37.44,37.55,37.41,37.5,234492.9136756856,14.6959,14.7391,14.6842,14.7195,234492.9137
2008-08-04 13:30:00,37.49,37.61,37.49,37.6,290447.2667034787,14.7156,14.7627,14.7156,14.7587,290447.2667
2008-08-04 14:00:00,37.6,37.62,37.53,37.6,342720.4122952328,14.7587,14.7666,14.7313,14.7587,342720.4123
2008-08-04 14:30:00,37.6,37.62,37.49,37.52,368304.803975704,14.7587,14.7666,14.7156,14.7273,368304.804
2008-08-04 15:00:00,37.53,37.59,37.48,37.48,318240.3828455733,14.7313,14.7548,14.7116,14.7116,318240.3828
2008-08-04 15:30:00,37.48,37.51,37.44,37.44,740290.815387447,14.7116,14.7234,14.6959,14.6959,740290.8154
2008-08-05 09:30:00,37.43,37.76,37.41,37.6,544082.4590465672,14.692,14.8216,14.6842,14.7587,544082.459
2008-08-05 10:00:00,37.59,37.69,37.56,37.57,456285.6616970366,14.7548,14.7941,14.743,14.747,456285.6617
2008-08-05 10:30:00,37.56,37.62,37.53,37.62,348426.2838210933,14.743,14.7666,14.7313,14.7666,348426.2838
2008-08-05 11:00:00,37.61,37.62,37.55,37.6,287318.2403828456,14.7627,14.7666,14.7391,14.7587,287318.2404
2008-08-05 11:30:00,37.6,37.6,37.44,37.48,308301.122768268,14.7587,14.7587,14.6959,14.7116,308301.1228
2008-08-05 12:00:00,37.48,37.6,37.41,37.58,291551.62893429043,14.7116,14.7587,14.6842,14.7509,291551.6289
2008-08-05 12:30:00,37.57,37.6,37.49,37.56,438431.80563224736,14.747,14.7587,14.7156,14.743,438431.8056
2008-08-05 13:00:00,37.55,37.62,37.53,37.62,348978.46493649913,14.7391,14.7666,14.7313,14.7666,348978.4649
2008-08-05 13:30:00,37.62,37.71,37.61,37.63,358549.6042702006,14.7666,14.8019,14.7627,14.7705,358549.6043
2008-08-05 14:00:00,37.63,37.91,37.63,37.9,1068838.5790539295,14.7705,14.8804,14.7705,14.8765,1068838.5791
2008-08-05 14:30:00,37.9,37.98,37.82,37.82,552181.1154058531,14.8765,14.9079,14.8451,14.8451,552181.1154
2008-08-05 15:00:00,37.84,37.97,37.83,37.92,683600.2208724461,14.853,14.904,14.849,14.8844,683600.2209
2008-08-05 15:30:00,37.92,38.03,37.89,38.01,1413215.53469538,14.8844,14.9275,14.8726,14.9197,1413215.5347
2008-08-06 09:30:00,37.98,37.98,37.71,37.71,499355.7886986932,14.9079,14.9079,14.8019,14.8019,499355.7887
2008-08-06 10:00:00,37.71,37.95,37.71,37.93,353211.853487944,14.8019,14.8961,14.8019,14.8883,353211.8535
2008-08-06 10:30:00,37.93,37.99,37.86,37.9,361126.4494754279,14.8883,14.9118,14.8608,14.8765,361126.4495
2008-08-06 11:00:00,37.9,37.99,37.87,37.94,322473.7713970182,14.8765,14.9118,14.8647,14.8922,322473.7714
2008-08-06 11:30:00,37.92,37.97,37.88,37.96,511687.8336094239,14.8844,14.904,14.8687,14.9001,511687.8336
2008-08-06 12:00:00,37.95,38.01,37.93,38.0,427388.1833241303,14.8961,14.9197,14.8883,14.9158,427388.1833
2008-08-06 12:30:00,38.0,38.13,37.99,38.13,1585127.9219584025,14.9158,14.9668,14.9118,14.9668,1585127.922
2008-08-06 13:00:00,38.12,38.32,38.09,38.29,662801.3988588257,14.9629,15.0414,14.9511,15.0296,662801.3989
2008-08-06 13:30:00,38.29,38.43,38.29,38.36,746916.9887723173,15.0296,15.0845,15.0296,15.0571,746916.9888
2008-08-06 14:00:00,38.37,38.53,38.37,38.53,748205.411374931,15.061,15.1238,15.061,15.1238,748205.4114
2008-08-06 14:30:00,38.53,38.57,38.52,38.55,986747.6532302594,15.1238,15.1395,15.1199,15.1316,986747.6532
2008-08-06 15:00:00,38.55,38.57,38.53,38.55,986931.7136020614,15.1316,15.1395,15.1238,15.1316,986931.7136
2008-08-06 15:30:00,38.55,38.56,38.43,38.44,1042886.0666298544,15.1316,15.1356,15.0845,15.0885,1042886.0666
2008-08-07 09:30:00,38.13,38.3,37.98,38.25,429596.9077857537,14.9668,15.0335,14.9079,15.0139,429596.9078
2008-08-07 10:00:00,38.25,38.38,38.19,38.23,330940.54849990795,15.0139,15.0649,14.9903,15.006,330940.5485
2008-08-07 10:30:00,38.23,38.23,38.11,38.15,270752.80692067,15.006,15.006,14.9589,14.9746,270752.8069
2008-08-07 11:00:00,38.13,38.2,38.09,38.2,373458.49438615865,14.9668,14.9943,14.9511,14.9943,373458.4944
2008-08-07 11:30:00,38.2,38.48,38.18,38.35,467145.2236333517,14.9943,15.1042,14.9864,15.0531,467145.2236
2008-08-07 12:00:00,38.35,38.39,38.24,38.25,480949.75151849806,15.0531,15.0688,15.01,15.0139,480949.7515
2008-08-07 12:30:00,38.25,38.41,38.24,38.29,273513.71249769925,15.0139,15.0767,15.01,15.0296,273513.7125
2008-08-07 13:00:00,38.29,38.3,38.16,38.22,310325.78685808944,15.0296,15.0335,14.9786,15.0021,310325.7869
2008-08-07 13:30:00,38.23,38.3,38.19,38.21,180931.34548131787,15.006,15.0335,14.9903,14.9982,180931.3455
2008-08-07 14:00:00,38.2,38.27,38.18,38.23,266151.2976256212,14.9943,15.0217,14.9864,15.006,266151.2976
2008-08-07 14:30:00,38.23,38.29,38.13,38.15,325418.7373458494,15.006,15.0296,14.9668,14.9746,325418.7373
2008-08-07 15:00:00,38.16,38.21,38.06,38.13,466408.9821461439,14.9786,14.9982,14.9393,14.9668,466408.9821
2008-08-07 15:30:00,38.12,38.13,37.92,37.99,932449.843548684,14.9629,14.9668,14.8844,14.9118,932449.8435
2008-08-08 09:30:00,37.86,38.42,37.86,38.32,436223.081170624,14.8608,15.0806,14.8608,15.0414,436223.0812
2008-08-08 10:00:00,38.34,38.53,38.2,38.53,510399.4110068102,15.0492,15.1238,14.9943,15.1238,510399.411
2008-08-08 10:30:00,38.51,38.57,38.45,38.48,683600.2208724461,15.1159,15.1395,15.0924,15.1042,683600.2209
2008-08-08 11:00:00,38.48,38.52,38.41,38.43,197864.8996870973,15.1042,15.1199,15.0767,15.0845,197864.8997
2008-08-08 11:30:00,38.44,38.56,38.43,38.51,227498.61954721148,15.0885,15.1356,15.0845,15.1159,227498.6195
2008-08-08 12:00:00,38.51,38.63,38.51,38.61,451500.09203018586,15.1159,15.163,15.1159,15.1552,451500.092
2008-08-08 12:30:00,38.59,38.61,38.57,38.6,266703.47874102707,15.1473,15.1552,15.1395,15.1513,266703.4787
2008-08-08 13:00:00,38.6,38.63,38.57,38.61,524572.0596355604,15.1513,15.163,15.1395,15.1552,524572.0596
2008-08-08 13:30:00,38.61,38.66,38.54,38.54,477268.544082459,15.1552,15.1748,15.1277,15.1277,477268.5441
2008-08-08 14:00:00,38.54,38.6,38.54,38.59,293760.35339591384,15.1277,15.1513,15.1277,15.1473,293760.3534
2008-08-08 14:30:00,38.6,38.63,38.56,38.57,362782.9928216455,15.1513,15.163,15.1356,15.1395,362782.9928
2008-08-08 15:00:00,38.57,38.63,38.55,38.61,489784.6493649917,15.1395,15.163,15.1316,15.1552,489784.6494
2008-08-08 15:30:00,38.61,38.66,38.56,38.65,1109884.0419657647,15.1552,15.1748,15.1356,15.1709,1109884.042
2008-08-11 09:30:00,38.53,38.65,38.3,38.41,745444.5057979017,15.1238,15.1709,15.0335,15.0767,745444.5058
2008-08-11 10:00:00,38.41,38.44,38.37,38.41,380084.6677710289,15.0767,15.0885,15.061,15.0767,380084.6678
2008-08-11 10:30:00,38.41,38.42,38.33,38.36,348242.22344929137,15.0767,15.0806,15.0453,15.0571,348242.2234
2008-08-11 11:00:00,38.36,38.43,38.3,38.41,928400.515369041,15.0571,15.0845,15.0335,15.0767,928400.5154
2008-08-11 11:30:00,38.41,38.5,38.4,38.47,382293.3922326523,15.0767,15.112,15.0728,15.1002,382293.3922
2008-08-11 12:00:00,38.47,38.49,38.41,38.42,423891.0362598932,15.1002,15.1081,15.0767,15.0806,423891.0363
2008-08-11 12:30:00,38.43,38.44,38.41,38.42,640346.0334989877,15.0845,15.0885,15.0767,15.0806,640346.0335
2008-08-11 13:00:00,38.42,38.47,38.4,38.44,382109.33186085033,15.0806,15.1002,15.0728,15.0885,382109.3319
2008-08-11 13:30:00,38.44,38.53,38.44,38.47,300570.587152586,15.0885,15.1238,15.0885,15.1002,300570.5872
2008-08-11 14:00:00,38.47,38.47,38.35,38.35,324866.5562304436,15.1002,15.1002,15.0531,15.0531,324866.5562
2008-08-11 14:30:00,38.35,38.37,38.22,38.25,652125.8972943125,15.0531,15.061,15.0021,15.0139,652125.8973
2008-08-11 15:00:00,38.25,38.32,38.19,38.22,681943.6775262286,15.0139,15.0414,14.9903,15.0021,681943.6775
2008-08-11 15:30:00,38.22,38.24,38.11,38.24,1127737.898030554,15.0021,15.01,14.9589,15.01,1127737.898
2008-08-12 09:30:00,38.28,38.28,37.95,37.96,672740.658936131,15.0257,15.0257,14.8961,14.9001,672740.6589
2008-08-12 10:00:00,37.97,38.13,37.96,38.04,473035.1555310141,14.904,14.9668,14.9001,14.9315,473035.1555
2008-08-12 10:30:00,38.04,38.17,38.02,38.13,302043.0701270016,14.9315,14.9825,14.9236,14.9668,302043.0701
2008-08-12 11:00:00,38.14,38.29,38.14,38.17,459966.8691330757,14.9707,15.0296,14.9707,14.9825,459966.8691
2008-08-12 11:30:00,38.17,38.18,38.02,38.06,293392.23265230993,14.9825,14.9864,14.9236,14.9393,293392.2327
2008-08-12 12:00:00,38.06,38.06,37.99,38.06,259157.00349714703,14.9393,14.9393,14.9118,14.9393,259157.0035
2008-08-12 12:30:00,38.05,38.11,38.01,38.1,288422.60261365725,14.9354,14.9589,14.9197,14.955,288422.6026
2008-08-12 13:00:00,38.1,38.19,38.08,38.19,205411.37493097736,14.955,14.9903,14.9472,14.9903,205411.3749
2008-08-12 13:30:00,38.18,38.23,38.18,38.19,290999.44781888457,14.9864,15.006,14.9864,14.9903,290999.4478
2008-08-12 14:00:00,38.18,38.21,38.12,38.2,304619.91533222893,14.9864,14.9982,14.9629,14.9943,304619.9153
2008-08-12 14:30:00,38.19,38.24,38.16,38.16,350266.8875391128,14.9903,15.01,14.9786,14.9786,350266.8875
2008-08-12 15:00:00,38.16,38.19,38.08,38.09,613657.2795877047,14.9786,14.9903,14.9472,14.9511,613657.2796
2008-08-12 15:30:00,38.09,38.09,37.97,38.09,763666.4826062948,14.9511,14.9511,14.904,14.9511,763666.4826
2008-08-13 09:30:00,38.06,38.21,37.9,37.97,519050.2484815019,14.9393,14.9982,14.8765,14.904,519050.2485
2008-08-13 10:00:00,37.97,38.09,37.9,38.02,646235.96539665,14.904,14.9511,14.8765,14.9236,646235.9654
2008-08-13 10:30:00,38.02,38.14,37.99,38.04,785569.666850727,14.9236,14.9707,14.9118,14.9315,785569.6669
2008-08-13 11:00:00,38.04,38.06,37.9,37.9,454629.11835081904,14.9315,14.9393,14.8765,14.8765,454629.1184
2008-08-13 11:30:00,37.91,37.94,37.76,37.87,309773.6057426836,14.8804,14.8922,14.8216,14.8647,309773.6057
2008-08-13 12:00:00,37.87,37.96,37.84,37.86,189030.0018406037,14.8647,14.9001,14.853,14.8608,189030.0018
2008-08-13 12:30:00,37.86,37.91,37.76,37.76,207620.0993926008,14.8608,14.8804,14.8216,14.8216,207620.0994
2008-08-13 13:00:00,37.76,37.84,37.76,37.81,268360.0220872446,14.8216,14.853,14.8216,14.8412,268360.0221
2008-08-13 13:30:00,37.81,37.98,37.8,37.86,321001.2884226026,14.8412,14.9079,14.8373,14.8608,321001.2884
2008-08-13 14:00:00,37.86,37.89,37.82,37.84,443953.6167863059,14.8608,14.8726,14.8451,14.853,443953.6168
2008-08-13 14:30:00,37.85,37.91,37.82,37.84,458678.446530462,14.8569,14.8804,14.8451,14.853,458678.4465
2008-08-13 15:00:00,37.84,37.93,37.79,37.8,580342.3522915517,14.853,14.8883,14.8333,14.8373,580342.3523
2008-08-13 15:30:00,37.8,37.89,37.77,37.81,1005153.6904104544,14.8373,14.8726,14.8255,14.8412,1005153.6904
2008-08-14 09:30:00,37.72,37.76,37.37,37.49,603718.0195103994,14.8059,14.8216,14.6685,14.7156,603718.0195
2008-08-14 10:00:00,37.5,37.65,37.37,37.5,284741.39517761825,14.7195,14.7784,14.6685,14.7195,284741.3952
2008-08-14 10:30:00,37.5,37.85,37.49,37.81,623228.4189214061,14.7195,14.8569,14.7156,14.8412,623228.4189
2008-08-14 11:00:00,37.82,37.97,37.79,37.82,526596.7237253819,14.8451,14.904,14.8333,14.8451,526596.7237
2008-08-14 11:30:00,37.82,37.92,37.75,37.92,445610.16013252345,14.8451,14.8844,14.8176,14.8844,445610.1601
2008-08-14 12:00:00,37.92,38.03,37.92,38.0,269832.5050616602,14.8844,14.9275,14.8844,14.9158,269832.5051
2008-08-14 12:30:00,38.0,38.11,37.93,38.03,281428.3084851831,14.9158,14.9589,14.8883,14.9275,281428.3085
2008-08-14 13:00:00,38.03,38.04,37.55,38.0,190318.42444321737,14.9275,14.9315,14.7391,14.9158,190318.4244
2008-08-14 13:30:00,38.0,38.03,37.94,37.99,161052.82532670716,14.9158,14.9275,14.8922,14.9118,161052.8253
2008-08-14 14:00:00,37.99,38.02,37.88,37.9,191054.6659304252,14.9118,14.9236,14.8687,14.8765,191054.6659
2008-08-14 14:30:00,37.9,37.94,37.86,37.87,244248.113381189,14.8765,14.8922,14.8608,14.8647,244248.1134
2008-08-14 15:00:00,37.87,37.97,37.83,37.91,324498.4354868397,14.8647,14.904,14.849,14.8804,324498.4355
2008-08-14 15:30:00,37.9,37.99,37.86,37.9,640161.9731271857,14.8765,14.9118,14.8608,14.8765,640161.9731
2008-08-15 09:30:00,38.01,38.86,37.74,37.9,1424075.096631695,14.9197,15.2533,14.8137,14.8765,1424075.0966
2008-08-15 10:00:00,37.88,38.0,37.8,37.93,332044.9107307197,14.8687,14.9158,14.8373,14.8883,332044.9107
2008-08-15 10:30:00,37.93,38.07,37.88,38.06,247561.2000736241,14.8883,14.9432,14.8687,14.9393,247561.2001
2008-08-15 11:00:00,38.05,38.06,37.92,37.93,305724.27756304067,14.9354,14.9393,14.8844,14.8883,305724.2776
2008-08-15 11:30:00,37.93,37.95,37.8,37.92,437143.38302963367,14.8883,14.8961,14.8373,14.8844,437143.383
2008-08-15 12:00:00,37.92,37.97,37.91,37.97,412479.29320817225,14.8844,14.904,14.8804,14.904,412479.2932
2008-08-15 12:30:00,37.97,37.99,37.95,37.95,373274.4340143567,14.904,14.9118,14.8961,14.8961,373274.434
2008-08-15 13:00:00,37.95,37.99,37.86,37.89,200441.74489232467,14.8961,14.9118,14.8608,14.8726,200441.7449
2008-08-15 13:30:00,37.88,37.92,37.87,37.9,89637.40106755015,14.8687,14.8844,14.8647,14.8765,89637.4011
2008-08-15 14:00:00,37.9,37.93,37.79,37.79,568378.4281244248,14.8765,14.8883,14.8333,14.8333,568378.4281
2008-08-15 14:30:00,37.79,37.94,37.79,37.92,242775.63040677345,14.8333,14.8922,14.8333,14.8844,242775.6304
2008-08-15 15:00:00,37.92,38.0,37.84,37.98,574084.2996502853,14.8844,14.9158,14.853,14.9079,574084.2997
2008-08-15 15:30:00,37.98,38.03,37.91,38.0,606110.8043438247,14.9079,14.9275,14.8804,14.9158,606110.8043
2008-08-18 09:30:00,38.11,38.24,38.0,38.06,440824.5904656727,14.9589,15.01,14.9158,14.9393,440824.5905
2008-08-18 10:00:00,38.06,38.34,38.03,38.34,413031.4743235781,14.9393,15.0492,14.9275,15.0492,413031.4743
2008-08-18 10:30:00,38.34,38.5,38.32,38.48,618258.7888827535,15.0492,15.112,15.0414,15.1042,618258.7889
2008-08-18 11:00:00,38.48,38.48,38.27,38.34,428308.48518314,15.1042,15.1042,15.0217,15.0492,428308.4852
2008-08-18 11:30:00,38.34,38.42,38.3,38.3,258972.9431253451,15.0492,15.0806,15.0335,15.0335,258972.9431
2008-08-18 12:00:00,38.3,38.36,38.19,38.32,362230.8117062397,15.0335,15.0571,14.9903,15.0414,362230.8117
2008-08-18 12:30:00,38.32,38.35,38.13,38.16,327075.280692067,15.0414,15.0531,14.9668,14.9786,327075.2807
2008-08-18 13:00:00,38.16,38.26,38.16,38.17,310141.7264862875,14.9786,15.0178,14.9786,14.9825,310141.7265
2008-08-18 13:30:00,38.17,38.2,38.09,38.09,340327.62746180745,14.9825,14.9943,14.9511,14.9511,340327.6275
2008-08-18 14:00:00,38.06,38.06,37.94,37.94,311246.0887170992,14.9393,14.9393,14.8922,14.8922,311246.0887
2008-08-18 14:30:00,37.95,37.97,37.9,37.95,272593.4106386895,14.8961,14.904,14.8765,14.8961,272593.4106
2008-08-18 15:00:00,37.95,38.17,37.88,37.94,359101.78538560646,14.8961,14.9825,14.8687,14.8922,359101.7854
2008-08-18 15:30:00,37.94,37.98,37.8,37.95,985459.230627646,14.8922,14.9079,14.8373,14.8961,985459.2306
2008-08-19 09:30:00,37.97,38.11,37.76,37.81,676053.7456285661,14.904,14.9589,14.8216,14.8412,676053.7456
2008-08-19 10:00:00,37.81,37.9,37.78,37.81,300386.5267807841,14.8412,14.8765,14.8294,14.8412,300386.5268
2008-08-19 10:30:00,37.81,37.84,37.61,37.66,243511.8718939812,14.8412,14.853,14.7627,14.7823,243511.8719
2008-08-19 11:00:00,37.67,37.85,37.66,37.69,438063.68488864345,14.7862,14.8569,14.7823,14.7941,438063.6849
2008-08-19 11:30:00,37.69,37.74,37.51,37.54,229155.16289342905,14.7941,14.8137,14.7234,14.7352,229155.1629
2008-08-19 12:00:00,37.53,37.62,37.44,37.6,344745.0763850543,14.7313,14.7666,14.6959,14.7587,344745.0764
2008-08-19 12:30:00,37.6,37.77,37.59,37.76,272777.4710104914,14.7587,14.8255,14.7548,14.8216,272777.471
2008-08-19 13:00:00,37.76,37.87,37.73,37.8,330572.42775630404,14.8216,14.8647,14.8098,14.8373,330572.4278
2008-08-19 13:30:00,37.8,37.87,37.71,37.76,275722.43695932266,14.8373,14.8647,14.8019,14.8216,275722.437
2008-08-19 14:00:00,37.75,37.77,37.72,37.73,281612.36885698506,14.8176,14.8255,14.8059,14.8098,281612.3689
2008-08-19 14:30:00,37.73,37.73,37.59,37.6,634824.2223449291,14.8098,14.8098,14.7548,14.7587,634824.2223
2008-08-19 15:00:00,37.6,37.75,37.49,37.73,823854.2241855328,14.7587,14.8176,14.7156,14.8098,823854.2242
2008-08-19 15:30:00,37.73,37.79,37.67,37.75,1152586.0482238173,14.8098,14.8333,14.7862,14.8176,1152586.0482
2008-08-20 09:30:00,37.88,37.88,37.29,37.37,618995.0303699613,14.8687,14.8687,14.6371,14.6685,618995.0304
2008-08-20 10:00:00,37.37,37.39,37.25,37.36,380268.7281428308,14.6685,14.6763,14.6214,14.6645,380268.7281
2008-08-20 10:30:00,37.36,37.51,37.34,37.49,243143.7511503773,14.6645,14.7234,14.6567,14.7156,243143.7512
2008-08-20 11:00:00,37.49,37.59,37.46,37.59,258052.64126633533,14.7156,14.7548,14.7038,14.7548,258052.6413
2008-08-20 11:30:00,37.58,37.6,37.5,37.51,206331.6767899871,14.7509,14.7587,14.7195,14.7234,206331.6768
2008-08-20 12:00:00,37.51,37.53,37.46,37.49,213325.97091846124,14.7234,14.7313,14.7038,14.7156,213325.9709
2008-08-20 12:30:00,37.49,37.53,37.38,37.43,267439.72022823483,14.7156,14.7313,14.6724,14.692,267439.7202
2008-08-20 13:00:00,37.43,37.49,37.42,37.45,311614.2094607031,14.692,14.7156,14.6881,14.6999,311614.2095
2008-08-20 13:30:00,37.46,37.51,37.44,37.48,165470.27424995397,14.7038,14.7234,14.6959,14.7116,165470.2742
2008-08-20 14:00:00,37.48,37.48,37.37,37.41,218479.66132891588,14.7116,14.7116,14.6685,14.6842,218479.6613
2008-08-20 14:30:00,37.41,37.46,37.35,37.43,211853.48794404563,14.6842,14.7038,14.6606,14.692,211853.4879
2008-08-20 15:00:00,37.43,37.45,37.36,37.42,325602.7977176513,14.692,14.6999,14.6645,14.6881,325602.7977
2008-08-20 15:30:00,37.42,37.49,37.32,37.49,748573.5321185348,14.6881,14.7156,14.6488,14.7156,748573.5321
2008-08-21 09:30:00,37.43,37.78,37.37,37.73,569298.7299834345,14.692,14.8294,14.6685,14.8098,569298.73
2008-08-21 10:00:00,37.73,37.76,37.6,37.66,648996.8709736794,14.8098,14.8216,14.7587,14.7823,648996.871
2008-08-21 10:30:00,37.65,37.66,37.51,37.62,296337.1986011412,14.7784,14.7823,14.7234,14.7666,296337.1986
2008-08-21 11:00:00,37.63,37.75,37.53,37.74,182403.82845573348,14.7705,14.8176,14.7313,14.8137,182403.8285
2008-08-21 11:30:00,37.74,37.88,37.67,37.79,220688.3857905393,14.8137,14.8687,14.7862,14.8333,220688.3858
2008-08-21 12:00:00,37.79,37.93,37.79,37.93,298361.8626909626,14.8333,14.8883,14.8333,14.8883,298361.8627
2008-08-21 12:30:00,37.93,37.93,37.83,37.85,189214.06221240567,14.8883,14.8883,14.849,14.8569,189214.0622
2008-08-21 13:00:00,37.84,37.85,37.73,37.76,124608.87170992084,14.853,14.8569,14.8098,14.8216,124608.8717
2008-08-21 13:30:00,37.76,37.84,37.75,37.82,197496.77894349347,14.8216,14.853,14.8176,14.8451,197496.7789
2008-08-21 14:00:00,37.82,37.98,37.8,37.93,207251.97864899685,14.8451,14.9079,14.8373,14.8883,207251.9786
2008-08-21 14:30:00,37.93,38.07,37.93,38.01,247745.26044542607,14.8883,14.9432,14.8883,14.9197,247745.2604
2008-08-21 15:00:00,38.02,38.05,37.97,38.04,255843.91680471195,14.9236,14.9354,14.904,14.9315,255843.9168
2008-08-21 15:30:00,38.03,38.07,38.01,38.01,476532.3025952512,14.9275,14.9432,14.9197,14.9197,476532.3026
2008-08-22 09:30:00,38.24,38.25,37.95,38.2,427020.0625805264,15.01,15.0139,14.8961,14.9943,427020.0626
2008-08-22 10:00:00,38.19,38.26,38.16,38.16,261733.84870237435,14.9903,15.0178,14.9786,14.9786,261733.8487
2008-08-22 10:30:00,38.16,38.3,38.16,38.16,341431.9896926192,14.9786,15.0335,14.9786,14.9786,341431.9897
2008-08-22 11:00:00,38.16,38.29,38.1,38.24,270936.8672924719,14.9786,15.0296,14.955,15.01,270936.8673
2008-08-22 11:30:00,38.23,38.24,38.09,38.11,186821.2773789803,15.006,15.01,14.9511,14.9589,186821.2774
2008-08-22 12:00:00,38.11,38.19,38.02,38.14,429412.84741395176,14.9589,14.9903,14.9236,14.9707,429412.8474
2008-08-22 12:30:00,38.14,38.15,38.04,38.1,231179.8269832505,14.9707,14.9746,14.9315,14.955,231179.827
2008-08-22 13:00:00,38.1,38.3,38.07,38.24,186269.09626357444,14.955,15.0335,14.9432,15.01,186269.0963
2008-08-22 13:30:00,38.24,38.3,38.24,38.29,160316.58383949933,15.01,15.0335,15.01,15.0296,160316.5838
2008-08-22 14:00:00,38.3,38.44,38.23,38.44,285109.51592122216,15.0335,15.0885,15.006,15.0885,285109.5159
2008-08-22 14:30:00,38.44,38.53,38.25,38.26,260813.5468433646,15.0885,15.1238,15.0139,15.0178,260813.5468
2008-08-22 15:00:00,38.26,38.36,38.22,38.28,275538.3765875207,15.0178,15.0571,15.0021,15.0257,275538.3766
2008-08-22 15:30:00,38.28,38.34,38.25,38.31,331676.7899871158,15.0257,15.0492,15.0139,15.0374,331676.79
2008-08-25 09:30:00,38.31,38.31,37.88,37.97,429412.84741395176,15.0374,15.0374,14.8687,14.904,429412.8474
2008-08-25 10:00:00,37.98,38.07,37.95,38.0,290263.20633167675,14.9079,14.9432,14.8961,14.9158,290263.2063
2008-08-25 10:30:00,38.0,38.0,37.76,37.76,198417.0808025032,14.9158,14.9158,14.8216,14.8216,198417.0808
2008-08-25 11:00:00,37.76,37.77,37.69,37.72,146696.11632615497,14.8216,14.8255,14.7941,14.8059,146696.1163
2008-08-25 11:30:00,37.72,37.74,37.5,37.5,209828.82385422417,14.8059,14.8137,14.7195,14.7195,209828.8239
2008-08-25 12:00:00,37.51,37.56,37.36,37.36,277747.1010491441,14.7234,14.743,14.6645,14.6645,277747.101
2008-08-25 12:30:00,37.37,37.38,37.25,37.28,480581.63077489415,14.6685,14.6724,14.6214,14.6331,480581.6308
2008-08-25 13:00:00,37.28,37.34,37.22,37.25,365727.9587704767,14.6331,14.6567,14.6096,14.6214,365727.9588
2008-08-25 13:30:00,37.24,37.29,37.19,37.19,293760.35339591384,14.6174,14.6371,14.5978,14.5978,293760.3534
2008-08-25 14:00:00,37.19,37.21,37.07,37.15,783360.9423891036,14.5978,14.6057,14.5507,14.5821,783360.9424
2008-08-25 14:30:00,37.15,37.17,37.04,37.13,699429.4128474139,14.5821,14.59,14.5389,14.5743,699429.4128
2008-08-25 15:00:00,37.13,37.14,37.04,37.05,724829.7441560832,14.5743,14.5782,14.5389,14.5429,724829.7442
2008-08-25 15:30:00,37.05,37.07,36.89,37.04,1945518.1299466223,14.5429,14.5507,14.4801,14.5389,1945518.1299
2008-08-26 09:30:00,36.99,37.21,36.69,36.99,580894.5334069574,14.5193,14.6057,14.4016,14.5193,580894.5334
2008-08-26 10:00:00,36.99,37.17,36.99,37.11,263758.51279219583,14.5193,14.59,14.5193,14.5664,263758.5128
2008-08-26 10:30:00,37.11,37.24,37.11,37.17,267071.5994846309,14.5664,14.6174,14.5664,14.59,267071.5995
2008-08-26 11:00:00,37.17,37.2,37.07,37.1,134548.13178722622,14.59,14.6017,14.5507,14.5625,134548.1318
2008-08-26 11:30:00,37.1,37.11,37.02,37.09,237990.0607399227,14.5625,14.5664,14.5311,14.5586,237990.0607
2008-08-26 12:00:00,37.09,37.13,37.05,37.08,146512.055954353,14.5586,14.5743,14.5429,14.5546,146512.056
2008-08-26 12:30:00,37.08,37.21,37.08,37.17,136756.85624884962,14.5546,14.6057,14.5546,14.59,136756.8562
2008-08-26 13:00:00,37.17,37.19,37.13,37.13,100312.90263206331,14.59,14.5978,14.5743,14.5743,100312.9026
2008-08-26 13:30:00,37.13,37.13,36.96,37.04,238174.12111172464,14.5743,14.5743,14.5075,14.5389,238174.1211
2008-08-26 14:00:00,37.04,37.1,37.0,37.03,197128.6581998896,14.5389,14.5625,14.5232,14.535,197128.6582
2008-08-26 14:30:00,37.03,37.05,36.98,37.04,275354.31621571875,14.535,14.5429,14.5154,14.5389,275354.3162
2008-08-26 15:00:00,37.04,37.06,36.97,37.02,274986.19547211484,14.5389,14.5468,14.5115,14.5311,274986.1955
2008-08-26 15:30:00,37.02,37.1,36.97,37.08,502484.8150193263,14.5311,14.5625,14.5115,14.5546,502484.815
2008-08-27 09:30:00,37.21,37.21,36.77,37.02,278299.28216455,14.6057,14.6057,14.433,14.5311,278299.2822
2008-08-27 10:00:00,37.02,37.15,36.97,37.08,186269.09626357444,14.5311,14.5821,14.5115,14.5546,186269.0963
2008-08-27 10:30:00,37.08,37.11,37.0,37.04,279587.7047671636,14.5546,14.5664,14.5232,14.5389,279587.7048
2008-08-27 11:00:00,37.04,37.05,36.97,36.98,308853.30388367386,14.5389,14.5429,14.5115,14.5154,308853.3039
2008-08-27 11:30:00,36.97,37.01,36.93,37.0,213510.0312902632,14.5115,14.5272,14.4958,14.5232,213510.0313
2008-08-27 12:00:00,37.01,37.01,36.91,36.94,275722.43695932266,14.5272,14.5272,14.4879,14.4997,275722.437
2008-08-27 12:30:00,36.94,37.05,36.93,37.03,161236.8856985091,14.4997,14.5429,14.4958,14.535,161236.8857
2008-08-27 13:00:00,37.02,37.04,36.97,37.0,206515.73716178903,14.5311,14.5389,14.5115,14.5232,206515.7372
2008-08-27 13:30:00,37.0,37.03,36.98,36.99,190502.48481501933,14.5232,14.535,14.5154,14.5193,190502.4848
2008-08-27 14:00:00,37.0,37.1,36.99,37.07,303515.55310141726,14.5232,14.5625,14.5193,14.5507,303515.5531
2008-08-27 14:30:00,37.07,37.11,37.0,37.01,147064.23706975888,14.5507,14.5664,14.5232,14.5272,147064.2371
2008-08-27 15:00:00,37.01,37.05,36.98,36.99,343824.7745260445,14.5272,14.5429,14.5154,14.5193,343824.7745
2008-08-27 15:30:00,36.99,37.07,36.96,37.07,537456.285661697,14.5193,14.5507,14.5075,14.5507,537456.2857
2008-08-28 09:30:00,37.26,37.34,37.11,37.22,243511.8718939812,14.6253,14.6567,14.5664,14.6096,243511.8719
2008-08-28 10:00:00,37.22,37.26,37.11,37.17,173200.8098656359,14.6096,14.6253,14.5664,14.59,173200.8099
2008-08-28 10:30:00,37.17,37.27,37.15,37.19,199521.4430333149,14.59,14.6292,14.5821,14.5978,199521.443
2008-08-28 11:00:00,37.19,37.22,37.09,37.18,330020.24664089817,14.5978,14.6096,14.5586,14.5939,330020.2466
2008-08-28 11:30:00,37.17,37.32,37.11,37.24,241855.32854776367,14.59,14.6488,14.5664,14.6174,241855.3285
2008-08-28 12:00:00,37.23,37.24,37.11,37.16,244248.113381189,14.6135,14.6174,14.5664,14.586,244248.1134
2008-08-28 12:30:00,37.16,37.23,37.14,37.18,102521.62709368672,14.586,14.6135,14.5782,14.5939,102521.6271
2008-08-28 13:00:00,37.18,37.22,37.12,37.16,136204.67513344376,14.5939,14.6096,14.5703,14.586,136204.6751
2008-08-28 13:30:00,37.16,37.16,37.05,37.07,235229.1551628934,14.586,14.586,14.5429,14.5507,235229.1552
2008-08-28 14:00:00,37.07,37.15,37.03,37.13,255475.79606110803,14.5507,14.5821,14.535,14.5743,255475.7961
2008-08-28 14:30:00,37.13,37.16,37.11,37.12,240750.966316952,14.5743,14.586,14.5664,14.5703,240750.9663
2008-08-28 15:00:00,37.12,37.22,37.11,37.16,325418.7373458494,14.5703,14.6096,14.5664,14.586,325418.7373
2008-08-28 15:30:00,37.17,37.23,37.13,37.21,681207.4360390208,14.59,14.6135,14.5743,14.6057,681207.436
2008-08-29 09:30:00,37.07,37.42,37.07,37.3,389287.6863611264,14.5507,14.6881,14.5507,14.641,389287.6864
2008-08-29 10:00:00,37.31,37.31,37.18,37.18,170623.96466040862,14.6449,14.6449,14.5939,14.5939,170623.9647
2008-08-29 10:30:00,37.18,37.23,37.08,37.15,272041.2295232836,14.5939,14.6135,14.5546,14.5821,272041.2295
2008-08-29 11:00:00,37.15,37.25,37.13,37.19,273697.7728695012,14.5821,14.6214,14.5743,14.5978,273697.7729
2008-08-29 11:30:00,37.19,37.21,37.07,37.08,332781.15221792745,14.5978,14.6057,14.5507,14.5546,332781.1522
2008-08-29 12:00:00,37.08,37.09,36.94,36.94,131603.16583839498,14.5546,14.5586,14.4997,14.4997,131603.1658
2008-08-29 12:30:00,36.94,37.03,36.93,37.0,132707.5280692067,14.4997,14.535,14.4958,14.5232,132707.5281
2008-08-29 13:00:00,36.99,37.16,36.99,37.07,243879.99263758512,14.5193,14.586,14.5193,14.5507,243879.9926
2008-08-29 13:30:00,37.07,37.1,36.93,36.97,141726.48628750228,14.5507,14.5625,14.4958,14.5115,141726.4863
2008-08-29 14:00:00,36.97,37.03,36.94,36.99,128290.07914595988,14.5115,14.535,14.4997,14.5193,128290.0791
2008-08-29 14:30:00,36.99,37.0,36.92,36.98,113381.18903000184,14.5193,14.5232,14.4918,14.5154,113381.189
2008-08-29 15:00:00,36.98,37.08,36.96,37.05,317504.14135836554,14.5154,14.5546,14.5075,14.5429,317504.1414
2008-08-29 15:30:00,37.05,37.05,36.8,36.84,625253.0830112277,14.5429,14.5429,14.4447,14.4604,625253.083
2008-09-02 09:30:00,37.11,37.72,37.07,37.68,605742.6836002208,14.5664,14.8059,14.5507,14.7901,605742.6836
2008-09-02 10:00:00,37.7,37.8,37.65,37.66,635192.343088533,14.798,14.8373,14.7784,14.7823,635192.3431
2008-09-02 10:30:00,37.66,37.68,37.56,37.59,454997.23909442296,14.7823,14.7901,14.743,14.7548,454997.2391
2008-09-02 11:00:00,37.6,37.76,37.59,37.73,410822.7498619547,14.7587,14.8216,14.7548,14.8098,410822.7499
2008-09-02 11:30:00,37.73,37.8,37.71,37.76,417080.802503221,14.8098,14.8373,14.8019,14.8216,417080.8025
2008-09-02 12:00:00,37.76,37.85,37.67,37.68,766795.508926928,14.8216,14.8569,14.7862,14.7901,766795.5089
2008-09-02 12:30:00,37.68,37.78,37.65,37.74,555862.3228418921,14.7901,14.8294,14.7784,14.8137,555862.3228
2008-09-02 13:00:00,37.75,37.8,37.73,37.75,418001.1043622308,14.8176,14.8373,14.8098,14.8176,418001.1044
2008-09-02 13:30:00,37.76,37.87,36.81,37.85,647340.3276274618,14.8216,14.8647,14.4487,14.8569,647340.3276
2008-09-02 14:00:00,37.84,38.09,37.82,38.03,1240382.845573348,14.853,14.9511,14.8451,14.9275,1240382.8456
2008-09-02 14:30:00,38.03,38.05,37.91,37.94,720780.4159764402,14.9275,14.9354,14.8804,14.8922,720780.416
2008-09-02 15:00:00,37.94,37.95,37.81,37.91,884410.0865083747,14.8922,14.8961,14.8412,14.8804,884410.0865
2008-09-02 15:30:00,37.91,37.93,37.83,37.86,1251058.3471378612,14.8804,14.8883,14.849,14.8608,1251058.3471
2008-09-03 09:30:00,37.78,38.17,37.77,37.84,494570.2190318424,14.8294,14.9825,14.8255,14.853,494570.219
2008-09-03 10:00:00,37.85,37.95,37.79,37.92,588809.1293944414,14.8569,14.8961,14.8333,14.8844,588809.1294
2008-09-03 10:30:00,37.91,38.11,37.88,37.94,454076.9372354132,14.8804,14.9589,14.8687,14.8922,454076.9372
2008-09-03 11:00:00,37.95,38.02,37.9,37.98,369593.2265783176,14.8961,14.9236,14.8765,14.9079,369593.2266
2008-09-03 11:30:00,37.98,37.99,37.81,37.9,327995.5825510767,14.9079,14.9118,14.8412,14.8765,327995.5826
2008-09-03 12:00:00,37.89,37.98,37.82,37.93,296889.37971654703,14.8726,14.9079,14.8451,14.8883,296889.3797
2008-09-03 12:30:00,37.92,37.93,37.83,37.93,272041.2295232836,14.8844,14.8883,14.849,14.8883,272041.2295
2008-09-03 13:00:00,37.92,37.96,37.86,37.91,366648.26062948647,14.8844,14.9001,14.8608,14.8804,366648.2606
2008-09-03 13:30:00,37.91,37.98,37.9,37.93,231732.0080986564,14.8804,14.9079,14.8765,14.8883,231732.0081
2008-09-03 14:00:00,37.93,37.98,37.67,37.86,514080.6184428492,14.8883,14.9079,14.7862,14.8608,514080.6184
2008-09-03 14:30:00,37.86,37.96,37.85,37.94,316031.6583839499,14.8608,14.9001,14.8569,14.8922,316031.6584
2008-09-03 15:00:00,37.94,38.01,37.86,37.9,448739.18645315664,14.8922,14.9197,14.8608,14.8765,448739.1865
2008-09-03 15:30:00,37.89,37.98,37.86,37.87,753911.2829007914,14.8726,14.9079,14.8608,14.8647,753911.2829
2008-09-04 09:30:00,37.67,37.77,37.35,37.49,323210.012884226,14.7862,14.8255,14.6606,14.7156,323210.0129
2008-09-04 10:00:00,37.49,37.58,37.36,37.43,471930.79330020247,14.7156,14.7509,14.6645,14.692,471930.7933
2008-09-04 10:30:00,37.43,37.43,37.02,37.14,642738.818332413,14.692,14.692,14.5311,14.5782,642738.8183
2008-09-04 11:00:00,37.13,37.17,37.0,37.11,628198.0489600588,14.5743,14.59,14.5232,14.5664,628198.049
2008-09-04 11:30:00,37.11,37.11,36.88,36.89,712313.6388735505,14.5664,14.5664,14.4761,14.4801,712313.6389
2008-09-04 12:00:00,36.89,36.98,36.89,36.98,261917.9090741763,14.4801,14.5154,14.4801,14.5154,261917.9091
2008-09-04 12:30:00,36.97,37.09,36.97,37.07,358917.7250138045,14.5115,14.5586,14.5115,14.5507,358917.725
2008-09-04 13:00:00,37.08,37.13,37.07,37.09,382109.33186085033,14.5546,14.5743,14.5507,14.5586,382109.3319
2008-09-04 13:30:00,37.09,37.09,37.0,37.05,267623.7806000368,14.5586,14.5586,14.5232,14.5429,267623.7806
2008-09-04 14:00:00,37.05,37.06,36.9,37.05,542978.0968157556,14.5429,14.5468,14.484,14.5429,542978.0968
2008-09-04 14:30:00,37.04,37.04,36.99,37.04,394073.2560279772,14.5389,14.5389,14.5193,14.5389,394073.256
2008-09-04 15:00:00,37.04,37.09,36.93,36.96,786674.0290815387,14.5389,14.5586,14.4958,14.5075,786674.0291
2008-09-04 15:30:00,36.95,37.02,36.91,36.92,1029449.659488312,14.5036,14.5311,14.4879,14.4918,1029449.6595
2008-09-05 09:30:00,36.89,37.32,36.36,36.54,617338.4870237438,14.4801,14.6488,14.272,14.3427,617338.487
2008-09-05 10:00:00,36.55,36.65,36.33,36.35,420577.9495674581,14.3466,14.3859,14.2602,14.2681,420577.9496
2008-09-05 10:30:00,36.35,36.43,36.22,36.25,462727.7747101049,14.2681,14.2995,14.2171,14.2288,462727.7747
2008-09-05 11:00:00,36.25,36.31,36.13,36.31,287686.3611264495,14.2288,14.2524,14.1817,14.2524,287686.3611
2008-09-05 11:30:00,36.31,36.39,36.21,36.37,434934.6585680103,14.2524,14.2838,14.2131,14.2759,434934.6586
2008-09-05 12:00:00,36.37,36.4,36.28,36.36,410638.6894901528,14.2759,14.2877,14.2406,14.272,410638.6895
2008-09-05 12:30:00,36.36,36.4,36.24,36.29,337382.6615129762,14.272,14.2877,14.2249,14.2445,337382.6615
2008-09-05 13:00:00,36.29,36.33,36.24,36.29,159948.46309589545,14.2445,14.2602,14.2249,14.2445,159948.4631
2008-09-05 13:30:00,36.29,36.34,36.21,36.22,320449.1073071968,14.2445,14.2642,14.2131,14.2171,320449.1073
2008-09-05 14:00:00,36.22,36.25,36.16,36.21,404196.5764770845,14.2171,14.2288,14.1935,14.2131,404196.5765
2008-09-05 14:30:00,36.21,36.37,36.21,36.34,361862.6909626357,14.2131,14.2759,14.2131,14.2642,361862.691
2008-09-05 15:00:00,36.33,36.34,36.25,36.33,512424.07509663166,14.2602,14.2642,14.2288,14.2602,512424.0751
2008-09-05 15:30:00,36.32,36.53,36.31,36.47,1174857.3532118534,14.2563,14.3388,14.2524,14.3152,1174857.3532
2008-09-08 09:30:00,36.94,37.29,36.48,36.72,749125.7132339407,14.5458,14.6836,14.3647,14.4592,749125.7132
2008-09-08 10:00:00,36.72,37.04,36.7,36.95,632983.6186269096,14.4592,14.5852,14.4513,14.5498,632983.6186
2008-09-08 10:30:00,36.97,37.06,36.66,36.66,424259.1570034971,14.5576,14.5931,14.4356,14.4356,424259.157
2008-09-08 11:00:00,36.66,36.79,36.48,36.63,559543.5302779311,14.4356,14.4868,14.3647,14.4238,559543.5303
2008-09-08 11:30:00,36.63,36.8,36.62,36.77,520890.85219952144,14.4238,14.4907,14.4198,14.4789,520890.8522
2008-09-08 12:00:00,36.77,36.82,36.63,36.63,487391.86453156633,14.4789,14.4986,14.4238,14.4238,487391.8645
2008-09-08 12:30:00,36.64,36.76,36.6,36.73,682863.9793852384,14.4277,14.4749,14.4119,14.4631,682863.9794
2008-09-08 13:00:00,36.74,36.77,36.58,36.73,414135.8365543898,14.4671,14.4789,14.4041,14.4631,414135.8366
2008-09-08 13:30:00,36.73,36.75,36.62,36.68,342536.35192343086,14.4631,14.471,14.4198,14.4434,342536.3519
2008-09-08 14:00:00,36.68,36.87,36.65,36.81,736793.66832321,14.4434,14.5183,14.4316,14.4946,736793.6683
2008-09-08 14:30:00,36.81,36.96,36.79,36.81,404012.5161052825,14.4946,14.5537,14.4868,14.4946,404012.5161
2008-09-08 15:00:00,36.81,36.96,36.72,36.95,429596.9077857537,14.4946,14.5537,14.4592,14.5498,429596.9078
2008-09-08 15:30:00,36.95,37.14,36.94,37.14,734584.9438615865,14.5498,14.6246,14.5458,14.6246,734584.9439
2008-09-09 09:30:00,37.06,37.43,37.06,37.39,706791.8277194919,14.5931,14.7388,14.5931,14.723,706791.8277
2008-09-09 10:00:00,37.39,37.53,37.16,37.16,612000.7362414872,14.723,14.7781,14.6324,14.6324,612000.7362
2008-09-09 10:30:00,37.17,37.3,37.11,37.25,660592.6743972022,14.6364,14.6876,14.6128,14.6679,660592.6744
2008-09-09 11:00:00,37.25,37.28,37.04,37.07,590281.6123688569,14.6679,14.6797,14.5852,14.597,590281.6124
2008-09-09 11:30:00,37.07,37.16,37.0,37.08,520338.6710841156,14.597,14.6324,14.5694,14.6009,520338.6711
2008-09-09 12:00:00,37.08,37.13,37.03,37.07,426283.8210933186,14.6009,14.6206,14.5813,14.597,426283.8211
2008-09-09 12:30:00,37.07,37.22,37.04,37.1,269832.5050616602,14.597,14.6561,14.5852,14.6088,269832.5051
2008-09-09 13:00:00,37.1,37.16,37.07,37.1,270568.746548868,14.6088,14.6324,14.597,14.6088,270568.7465
2008-09-09 13:30:00,37.1,37.17,37.05,37.11,369777.2869501196,14.6088,14.6364,14.5891,14.6128,369777.287
2008-09-09 14:00:00,37.1,37.31,37.07,37.28,362414.8720780416,14.6088,14.6915,14.597,14.6797,362414.8721
2008-09-09 14:30:00,37.28,37.29,37.13,37.19,518866.1881096999,14.6797,14.6836,14.6206,14.6443,518866.1881
2008-09-09 15:00:00,37.18,37.25,37.13,37.23,479293.20817228046,14.6403,14.6679,14.6206,14.66,479293.2082
2008-09-09 15:30:00,37.23,37.26,37.03,37.03,1080250.3221056506,14.66,14.6718,14.5813,14.5813,1080250.3221
2008-09-10 09:30:00,37.1,37.55,37.1,37.43,530830.1122768268,14.6088,14.786,14.6088,14.7388,530830.1123
2008-09-10 10:00:00,37.44,37.49,37.33,37.4,320817.2280508006,14.7427,14.7624,14.6994,14.727,320817.2281
2008-09-10 10:30:00,37.4,37.53,37.28,37.49,454813.178722621,14.727,14.7781,14.6797,14.7624,454813.1787
2008-09-10 11:00:00,37.49,37.51,37.41,37.48,322841.89214062213,14.7624,14.7703,14.7309,14.7585,322841.8921
2008-09-10 11:30:00,37.48,37.61,37.44,37.47,450027.6090557703,14.7585,14.8096,14.7427,14.7545,450027.6091
2008-09-10 12:00:00,37.48,37.53,37.42,37.46,336462.3596539665,14.7585,14.7781,14.7348,14.7506,336462.3597
2008-09-10 12:30:00,37.46,37.53,37.45,37.48,302227.1304988036,14.7506,14.7781,14.7466,14.7585,302227.1305
2008-09-10 13:00:00,37.48,37.5,37.43,37.43,367936.6832321001,14.7585,14.7663,14.7388,14.7388,367936.6832
2008-09-10 13:30:00,37.43,37.48,37.36,37.41,397202.2823486104,14.7388,14.7585,14.7112,14.7309,397202.2823
2008-09-10 14:00:00,37.41,37.51,37.41,37.49,423706.97588809126,14.7309,14.7703,14.7309,14.7624,423706.9759
2008-09-10 14:30:00,37.49,37.54,37.42,37.48,304619.91533222893,14.7624,14.7821,14.7348,14.7585,304619.9153
2008-09-10 15:00:00,37.48,37.56,37.44,37.52,483710.6570955273,14.7585,14.79,14.7427,14.7742,483710.6571
2008-09-10 15:30:00,37.51,37.55,37.42,37.46,1233388.551444874,14.7703,14.786,14.7348,14.7506,1233388.5514
2008-09-11 09:30:00,37.31,37.38,37.13,37.29,379164.3659120191,14.6915,14.7191,14.6206,14.6836,379164.3659
2008-09-11 10:00:00,37.31,37.42,37.1,37.12,548315.8475980121,14.6915,14.7348,14.6088,14.6167,548315.8476
2008-09-11 10:30:00,37.12,37.24,36.97,37.08,966869.1330756488,14.6167,14.6639,14.5576,14.6009,966869.1331
2008-09-11 11:00:00,37.09,37.15,36.91,36.93,387447.0826431069,14.6049,14.6285,14.534,14.5419,387447.0826
2008-09-11 11:30:00,36.94,37.04,36.86,36.9,454813.178722621,14.5458,14.5852,14.5143,14.5301,454813.1787
2008-09-11 12:00:00,36.91,36.96,36.85,36.95,311982.330204307,14.534,14.5537,14.5104,14.5498,311982.3302
2008-09-11 12:30:00,36.93,36.99,36.87,36.96,530093.8707896189,14.5419,14.5655,14.5183,14.5537,530093.8708
2008-09-11 13:00:00,36.95,36.97,36.87,36.9,436775.2622860298,14.5498,14.5576,14.5183,14.5301,436775.2623
2008-09-11 13:30:00,36.9,36.93,36.85,36.89,767715.8107859377,14.5301,14.5419,14.5104,14.5261,767715.8108
2008-09-11 14:00:00,36.89,37.08,36.87,37.0,369777.2869501196,14.5261,14.6009,14.5183,14.5694,369777.287
2008-09-11 14:30:00,37.0,37.03,36.94,37.0,282716.7310877968,14.5694,14.5813,14.5458,14.5694,282716.7311
2008-09-11 15:00:00,36.99,37.17,36.99,37.03,802687.2814283085,14.5655,14.6364,14.5655,14.5813,802687.2814
2008-09-11 15:30:00,37.03,37.24,37.0,37.19,1722436.9593226577,14.5813,14.6639,14.5694,14.6443,1722436.9593
2008-09-12 09:30:00,37.01,37.12,36.73,36.92,741947.3587336646,14.5734,14.6167,14.4631,14.5379,741947.3587
2008-09-12 10:00:00,36.92,37.04,36.87,36.94,790355.2365175777,14.5379,14.5852,14.5183,14.5458,790355.2365
2008-09-12 10:30:00,36.94,37.0,36.92,36.96,382845.57334805815,14.5458,14.5694,14.5379,14.5537,382845.5733
2008-09-12 11:00:00,36.96,37.21,36.94,37.1,485183.1400699429,14.5537,14.6521,14.5458,14.6088,485183.1401
2008-09-12 11:30:00,37.09,37.19,36.97,37.05,650837.4746916988,14.6049,14.6443,14.5576,14.5891,650837.4747
2008-09-12 12:00:00,37.06,37.16,37.0,37.09,413215.5346953801,14.5931,14.6324,14.5694,14.6049,413215.5347
2008-09-12 12:30:00,37.09,37.19,36.99,37.04,236885.69850911092,14.6049,14.6443,14.5655,14.5852,236885.6985
2008-09-12 13:00:00,37.04,37.15,37.02,37.1,306092.3983066446,14.5852,14.6285,14.5773,14.6088,306092.3983
2008-09-12 13:30:00,37.1,37.11,36.94,37.06,237990.0607399227,14.6088,14.6128,14.5458,14.5931,237990.0607
2008-09-12 14:00:00,37.06,37.11,36.99,37.02,224553.65359838025,14.5931,14.6128,14.5655,14.5773,224553.6536
2008-09-12 14:30:00,37.03,37.19,36.97,37.17,214062.21240566904,14.5813,14.6443,14.5576,14.6364,214062.2124
2008-09-12 15:00:00,37.18,37.23,37.12,37.16,604454.2609976071,14.6403,14.66,14.6167,14.6324,604454.261
2008-09-12 15:30:00,37.16,37.19,37.05,37.13,978648.9968709736,14.6324,14.6443,14.5891,14.6206,978648.9969
2008-09-15 09:30:00,36.41,37.01,36.41,36.86,352291.5516289343,14.3371,14.5734,14.3371,14.5143,352291.5516
2008-09-15 10:00:00,36.88,37.25,36.87,37.11,357077.121295785,14.5222,14.6679,14.5183,14.6128,357077.1213
2008-09-15 10:30:00,37.12,37.31,37.05,37.1,322289.71102521627,14.6167,14.6915,14.5891,14.6088,322289.711
2008-09-15 11:00:00,37.1,37.24,36.96,37.07,221976.80839315293,14.6088,14.6639,14.5537,14.597,221976.8084
2008-09-15 11:30:00,37.07,37.29,37.03,37.23,302595.2512424075,14.597,14.6836,14.5813,14.66,302595.2512
2008-09-15 12:00:00,37.23,37.46,37.18,37.38,234861.0344192896,14.66,14.7506,14.6403,14.7191,234861.0344
2008-09-15 12:30:00,37.38,37.57,37.35,37.46,496778.9434934658,14.7191,14.7939,14.7073,14.7506,496778.9435
2008-09-15 13:00:00,37.46,37.49,37.32,37.36,271120.9276642739,14.7506,14.7624,14.6955,14.7112,271120.9277
2008-09-15 13:30:00,37.35,37.49,36.94,37.47,600036.8120743603,14.7073,14.7624,14.5458,14.7545,600036.8121
2008-09-15 14:00:00,37.47,37.68,37.47,37.56,363703.2946806552,14.7545,14.8372,14.7545,14.79,363703.2947
2008-09-15 14:30:00,37.56,37.7,37.39,37.46,412111.17246456834,14.79,14.8451,14.723,14.7506,412111.1725
2008-09-15 15:00:00,37.47,37.5,37.35,37.38,719860.1141174305,14.7545,14.7663,14.7073,14.7191,719860.1141
2008-09-15 15:30:00,37.38,37.43,37.04,37.08,1285661.697036628,14.7191,14.7388,14.5852,14.6009,1285661.697
2008-09-16 09:30:00,36.57,37.27,36.29,36.69,674949.3833977544,14.4001,14.6758,14.2899,14.4474,674949.3834
2008-09-16 10:00:00,36.71,37.13,36.68,37.13,736057.4268360022,14.4553,14.6206,14.4434,14.6206,736057.4268
2008-09-16 10:30:00,37.1,37.48,36.78,37.16,1209828.823854224,14.6088,14.7585,14.4828,14.6324,1209828.8239
2008-09-16 11:00:00,37.16,37.46,36.89,36.89,425547.5796061108,14.6324,14.7506,14.5261,14.5261,425547.5796
2008-09-16 11:30:00,36.89,37.16,36.87,37.11,309037.3642554757,14.5261,14.6324,14.5183,14.6128,309037.3643
2008-09-16 12:00:00,37.11,37.19,36.88,37.02,332413.03147432354,14.6128,14.6443,14.5222,14.5773,332413.0315
2008-09-16 12:30:00,37.02,37.17,37.0,37.1,329099.94478188845,14.5773,14.6364,14.5694,14.6088,329099.9448
2008-09-16 13:00:00,37.1,37.17,36.99,37.09,205779.49567458124,14.6088,14.6364,14.5655,14.6049,205779.4957
2008-09-16 13:30:00,37.09,37.12,36.92,37.04,376587.5207067918,14.6049,14.6167,14.5379,14.5852,376587.5207
2008-09-16 14:00:00,37.02,37.22,36.8,37.2,748205.411374931,14.5773,14.6561,14.4907,14.6482,748205.4114
2008-09-16 14:30:00,37.19,37.6,36.98,37.49,1078777.839131235,14.6443,14.8057,14.5616,14.7624,1078777.8391
2008-09-16 15:00:00,37.5,37.52,37.12,37.13,708816.4918093134,14.7663,14.7742,14.6167,14.6206,708816.4918
2008-09-16 15:30:00,37.14,37.47,37.13,37.32,872262.1019694459,14.6246,14.7545,14.6206,14.6955,872262.102
2008-09-17 09:30:00,37.09,37.09,36.44,36.63,812626.5415056138,14.6049,14.6049,14.3489,14.4238,812626.5415
2008-09-17 10:00:00,36.63,36.84,36.63,36.67,616786.3059083379,14.4238,14.5064,14.4238,14.4395,616786.3059
2008-09-17 10:30:00,36.67,36.96,36.62,36.93,481870.0533775078,14.4395,14.5537,14.4198,14.5419,481870.0534
2008-09-17 11:00:00,36.93,37.07,36.76,36.81,407509.6631695196,14.5419,14.597,14.4749,14.4946,407509.6632
2008-09-17 11:30:00,36.81,37.1,36.69,36.72,674029.0815387446,14.4946,14.6088,14.4474,14.4592,674029.0815
2008-09-17 12:00:00,36.72,36.85,36.6,36.68,412111.17246456834,14.4592,14.5104,14.4119,14.4434,412111.1725
2008-09-17 12:30:00,36.68,36.9,36.65,36.77,275170.2558439168,14.4434,14.5301,14.4316,14.4789,275170.2558
2008-09-17 13:00:00,36.77,36.91,36.76,36.8,411374.9309773606,14.4789,14.534,14.4749,14.4907,411374.931
2008-09-17 13:30:00,36.8,36.9,36.69,36.79,417817.0439904289,14.4907,14.5301,14.4474,14.4868,417817.044
2008-09-17 14:00:00,36.77,36.86,36.48,36.67,776918.8293760353,14.4789,14.5143,14.3647,14.4395,776918.8294
2008-09-17 14:30:00,36.67,36.71,36.44,36.56,677710.2889747837,14.4395,14.4553,14.3489,14.3962,677710.289
2008-09-17 15:00:00,36.56,36.66,36.37,36.5,512976.2562120375,14.3962,14.4356,14.3214,14.3726,512976.2562
2008-09-17 15:30:00,36.49,36.5,35.68,35.88,1273329.6521258971,14.3686,14.3726,14.0497,14.1284,1273329.6521
2008-09-18 09:30:00,35.91,36.11,34.41,35.95,1491625.2530830111,14.1402,14.219,13.5496,14.156,1491625.2531
2008-09-18 10:00:00,35.94,36.1,35.79,36.09,757960.6110804343,14.152,14.2151,14.093,14.2111,757960.6111
2008-09-18 10:30:00,36.09,36.1,35.58,35.58,663905.7610896374,14.2111,14.2151,14.0103,14.0103,663905.7611
2008-09-18 11:00:00,35.58,35.75,35.31,35.35,832136.9409166207,14.0103,14.0772,13.904,13.9197,832136.9409
2008-09-18 11:30:00,35.35,35.62,35.31,35.58,643106.9390760169,13.9197,14.026,13.904,14.0103,643106.9391
2008-09-18 12:00:00,35.58,35.71,35.44,35.66,581814.8352659672,14.0103,14.0615,13.9552,14.0418,581814.8353
2008-09-18 12:30:00,35.67,35.68,35.23,35.31,770292.6559911651,14.0457,14.0497,13.8725,13.904,770292.656
2008-09-18 13:00:00,35.31,35.45,35.11,35.24,799374.1947358734,13.904,13.9591,13.8252,13.8764,799374.1947
2008-09-18 13:30:00,35.23,35.61,35.18,35.21,664642.0025768451,13.8725,14.0221,13.8528,13.8646,664642.0026
2008-09-18 14:00:00,35.19,35.28,34.99,35.14,633903.9204859193,13.8567,13.8922,13.778,13.837,633903.9205
2008-09-18 14:30:00,35.16,35.25,34.94,35.19,715258.6048223817,13.8449,13.8803,13.7583,13.8567,715258.6048
2008-09-18 15:00:00,35.18,36.55,35.15,36.29,1239646.6040861402,13.8528,14.3922,13.841,14.2899,1239646.6041
2008-09-18 15:30:00,36.3,36.59,35.91,36.0,1501196.3924167126,14.2938,14.408,14.1402,14.1757,1501196.3924
2008-09-19 09:30:00,36.68,37.43,36.4,36.48,3069022.639425732,14.4434,14.7388,14.3332,14.3647,3069022.6394
2008-09-19 10:00:00,36.48,36.87,36.15,36.19,898766.7955089269,14.3647,14.5183,14.2347,14.2505,898766.7955
2008-09-19 10:30:00,36.19,36.38,35.91,36.37,994110.0681023377,14.2505,14.3253,14.1402,14.3214,994110.0681
2008-09-19 11:00:00,36.37,36.66,36.36,36.51,583471.3786121848,14.3214,14.4356,14.3174,14.3765,583471.3786
2008-09-19 11:30:00,36.53,36.86,36.46,36.78,526412.6633535799,14.3844,14.5143,14.3568,14.4828,526412.6634
2008-09-19 12:00:00,36.78,36.78,36.4,36.52,519786.4899687097,14.4828,14.4828,14.3332,14.3804,519786.49
2008-09-19 12:30:00,36.52,36.57,36.25,36.26,596723.7253819252,14.3804,14.4001,14.2741,14.2781,596723.7254
2008-09-19 13:00:00,36.27,36.28,36.06,36.09,503957.29799374193,14.282,14.2859,14.1993,14.2111,503957.298
2008-09-19 13:30:00,36.09,36.11,35.92,36.01,544266.5194183692,14.2111,14.219,14.1442,14.1796,544266.5194
2008-09-19 14:00:00,36.02,36.02,35.86,35.98,742131.4191054666,14.1836,14.1836,14.1205,14.1678,742131.4191
2008-09-19 14:30:00,35.98,36.06,35.94,35.99,498067.36609607947,14.1678,14.1993,14.152,14.1717,498067.3661
2008-09-19 15:00:00,35.99,36.08,35.64,35.72,801582.9191974967,14.1717,14.2072,14.0339,14.0654,801582.9192
2008-09-19 15:30:00,35.72,35.97,35.63,35.9,1663537.6403460335,14.0654,14.1639,14.03,14.1363,1663537.6403
2008-09-22 09:30:00,35.79,35.95,34.9,35.46,482606.2948647156,14.093,14.156,13.7425,13.963,482606.2949
2008-09-22 10:00:00,35.46,35.68,35.43,35.46,323578.1336278299,13.963,14.0497,13.9512,13.963,323578.1336
2008-09-22 10:30:00,35.46,35.58,35.36,35.4,429412.84741395176,13.963,14.0103,13.9237,13.9394,429412.8474
2008-09-22 11:00:00,35.41,35.48,35.23,35.34,394441.37677158107,13.9434,13.9709,13.8725,13.9158,394441.3768
2008-09-22 11:30:00,35.34,35.37,35.05,35.21,537824.406405301,13.9158,13.9276,13.8016,13.8646,537824.4064
2008-09-22 12:00:00,35.22,35.3,35.07,35.13,401435.6709000552,13.8685,13.9,13.8095,13.8331,401435.6709
2008-09-22 12:30:00,35.12,35.2,35.07,35.16,290079.14595987485,13.8292,13.8607,13.8095,13.8449,290079.146
2008-09-22 13:00:00,35.16,35.28,35.11,35.25,410270.5687465488,13.8449,13.8922,13.8252,13.8803,410270.5687
2008-09-22 13:30:00,35.25,35.4,35.19,35.35,325234.67697404744,13.8803,13.9394,13.8567,13.9197,325234.677
2008-09-22 14:00:00,35.34,35.35,35.1,35.25,304251.794588625,13.9158,13.9197,13.8213,13.8803,304251.7946
2008-09-22 14:30:00,35.25,35.39,35.23,35.25,558991.3491625253,13.8803,13.9355,13.8725,13.8803,558991.3492
2008-09-22 15:00:00,35.25,35.33,35.12,35.18,504693.53948094975,13.8803,13.9119,13.8292,13.8528,504693.5395
2008-09-22 15:30:00,35.18,35.19,34.89,35.16,1450947.91091478,13.8528,13.8567,13.7386,13.8449,1450947.9109
2008-09-23 09:30:00,35.14,35.48,34.9,34.94,1028161.2368856984,13.837,13.9709,13.7425,13.7583,1028161.2369
2008-09-23 10:00:00,34.95,35.12,34.91,35.11,596171.5442665194,13.7622,13.8292,13.7465,13.8252,596171.5443
2008-09-23 10:30:00,35.12,35.21,34.72,34.79,512055.9543530277,13.8292,13.8646,13.6717,13.6992,512055.9544
2008-09-23 11:00:00,34.79,34.8,34.53,34.73,549236.1494570218,13.6992,13.7032,13.5968,13.6756,549236.1495
2008-09-23 11:30:00,34.74,34.84,34.62,34.64,353027.7931161421,13.6795,13.7189,13.6323,13.6402,353027.7931
2008-09-23 12:00:00,34.66,34.81,34.6,34.77,843916.8047119455,13.648,13.7071,13.6244,13.6913,843916.8047
2008-09-23 12:30:00,34.77,34.84,34.73,34.81,964844.4689858272,13.6913,13.7189,13.6756,13.7071,964844.469
2008-09-23 13:00:00,34.79,34.83,34.71,34.81,663537.6403460335,13.6992,13.715,13.6677,13.7071,663537.6403
2008-09-23 13:30:00,34.8,34.88,34.73,34.87,929136.7568562488,13.7032,13.7347,13.6756,13.7307,929136.7569
2008-09-23 14:00:00,34.88,34.99,34.8,34.96,561936.3151113564,13.7347,13.778,13.7032,13.7662,561936.3151
2008-09-23 14:30:00,34.95,35.12,34.95,35.02,567090.0055218111,13.7622,13.8292,13.7622,13.7898,567090.0055
2008-09-23 15:00:00,35.03,35.27,35.02,35.16,544818.700533775,13.7937,13.8882,13.7898,13.8449,544818.7005
2008-09-23 15:30:00,35.16,35.18,34.72,34.74,828271.6731087796,13.8449,13.8528,13.6717,13.6795,828271.6731
2008-09-24 09:30:00,34.91,35.29,34.62,35.21,644579.4220504325,13.7465,13.8961,13.6323,13.8646,644579.4221
2008-09-24 10:00:00,35.22,35.31,35.16,35.18,625989.3244984355,13.8685,13.904,13.8449,13.8528,625989.3245
2008-09-24 10:30:00,35.19,35.45,35.18,35.44,869501.1963924167,13.8567,13.9591,13.8528,13.9552,869501.1964
2008-09-24 11:00:00,35.43,35.44,35.31,35.37,634824.2223449291,13.9512,13.9552,13.904,13.9276,634824.2223
2008-09-24 11:30:00,35.38,35.46,35.21,35.36,493281.7964292288,13.9315,13.963,13.8646,13.9237,493281.7964
2008-09-24 12:00:00,35.36,35.39,35.26,35.33,362782.9928216455,13.9237,13.9355,13.8843,13.9119,362782.9928
2008-09-24 12:30:00,35.34,35.37,35.3,35.31,169703.66280139884,13.9158,13.9276,13.9,13.904,169703.6628
2008-09-24 13:00:00,35.31,35.44,35.31,35.37,376035.339591386,13.904,13.9552,13.904,13.9276,376035.3396
2008-09-24 13:30:00,35.37,35.4,35.24,35.26,274249.953984907,13.9276,13.9394,13.8764,13.8843,274249.954
2008-09-24 14:00:00,35.25,35.33,35.21,35.29,185532.85477636664,13.8803,13.9119,13.8646,13.8961,185532.8548
2008-09-24 14:30:00,35.3,35.38,35.27,35.29,329468.0655254924,13.9,13.9315,13.8882,13.8961,329468.0655
2008-09-24 15:00:00,35.29,35.37,35.25,35.36,476164.1818516473,13.8961,13.9276,13.8803,13.9237,476164.1819
2008-09-24 15:30:00,35.36,35.42,35.25,35.42,967237.2538192528,13.9237,13.9473,13.8803,13.9473,967237.2538
2008-09-25 09:30:00,35.69,36.09,35.5,36.08,486287.5023007546,14.0536,14.2111,13.9788,14.2072,486287.5023
2008-09-25 10:00:00,36.08,36.27,35.88,35.93,680839.3152954169,14.2072,14.282,14.1284,14.1481,680839.3153
2008-09-25 10:30:00,35.94,36.08,35.78,36.04,601693.3554205779,14.152,14.2072,14.089,14.1914,601693.3554
2008-09-25 11:00:00,36.04,36.11,35.88,36.04,473035.1555310141,14.1914,14.219,14.1284,14.1914,473035.1555
2008-09-25 11:30:00,36.03,36.09,35.76,35.81,436591.2019142279,14.1875,14.2111,14.0812,14.1009,436591.2019
2008-09-25 12:00:00,35.81,35.92,35.74,35.8,358917.7250138045,14.1009,14.1442,14.0733,14.0969,358917.725
2008-09-25 12:30:00,35.81,35.98,35.81,35.92,365175.7776550708,14.1009,14.1678,14.1009,14.1442,365175.7777
2008-09-25 13:00:00,35.92,36.04,35.8,35.9,322473.7713970182,14.1442,14.1914,14.0969,14.1363,322473.7714
2008-09-25 13:30:00,35.89,36.1,35.89,36.1,299834.3456653782,14.1324,14.2151,14.1324,14.2151,299834.3457
2008-09-25 14:00:00,36.08,36.11,35.87,35.96,316399.7791275538,14.2072,14.219,14.1245,14.1599,316399.7791
2008-09-25 14:30:00,35.95,35.99,35.9,35.97,543714.3383029633,14.156,14.1717,14.1363,14.1639,543714.3383
2008-09-25 15:00:00,35.96,36.1,35.92,36.0,505061.6602245536,14.1599,14.2151,14.1442,14.1757,505061.6602
2008-09-25 15:30:00,36.0,36.08,35.87,35.97,1019326.3390392048,14.1757,14.2072,14.1245,14.1639,1019326.339
2008-09-26 09:30:00,35.64,36.22,35.33,36.04,727774.7101049144,14.0339,14.2623,13.9119,14.1914,727774.7101
2008-09-26 10:00:00,36.04,36.16,35.99,36.04,520154.6107123136,14.1914,14.2387,14.1717,14.1914,520154.6107
2008-09-26 10:30:00,36.04,36.1,35.79,35.84,566905.9451500091,14.1914,14.2151,14.093,14.1127,566905.9452
2008-09-26 11:00:00,35.84,36.02,35.68,35.98,408798.08577213326,14.1127,14.1836,14.0497,14.1678,408798.0858
2008-09-26 11:30:00,35.99,36.03,35.83,35.89,247377.1397018222,14.1717,14.1875,14.1087,14.1324,247377.1397
2008-09-26 12:00:00,35.88,35.96,35.84,35.88,244248.113381189,14.1284,14.1599,14.1127,14.1284,244248.1134
2008-09-26 12:30:00,35.88,36.04,35.88,35.98,290631.32707528066,14.1284,14.1914,14.1284,14.1678,290631.3271
2008-09-26 13:00:00,35.98,36.31,35.96,36.3,401251.61052825325,14.1678,14.2977,14.1599,14.2938,401251.6105
2008-09-26 13:30:00,36.29,36.33,36.19,36.22,302227.1304988036,14.2899,14.3056,14.2505,14.2623,302227.1305
2008-09-26 14:00:00,36.22,36.35,36.18,36.25,265046.93539480946,14.2623,14.3135,14.2466,14.2741,265046.9354
2008-09-26 14:30:00,36.27,36.3,36.12,36.13,302779.31161420944,14.282,14.2938,14.2229,14.2269,302779.3116
2008-09-26 15:00:00,36.13,36.22,36.03,36.17,438063.68488864345,14.2269,14.2623,14.1875,14.2426,438063.6849
2008-09-26 15:30:00,36.17,36.35,36.17,36.27,1065709.5527332963,14.2426,14.3135,14.2426,14.282,1065709.5527
2008-09-29 09:30:00,35.91,36.39,35.65,35.86,650469.3539480949,14.1402,14.3292,14.0379,14.1205,650469.3539
2008-09-29 10:00:00,35.86,36.04,35.81,35.97,842260.2613657279,14.1205,14.1914,14.1009,14.1639,842260.2614
2008-09-29 10:30:00,35.97,36.02,35.84,35.95,443769.556414504,14.1639,14.1836,14.1127,14.156,443769.5564
2008-09-29 11:00:00,35.95,35.97,35.75,35.84,535615.6819436775,14.156,14.1639,14.0772,14.1127,535615.6819
2008-09-29 11:30:00,35.85,35.92,35.7,35.9,342168.2311798269,14.1166,14.1442,14.0575,14.1363,342168.2312
2008-09-29 12:00:00,35.9,35.98,35.83,35.92,315663.53764034604,14.1363,14.1678,14.1087,14.1442,315663.5376
2008-09-29 12:30:00,35.92,36.09,35.86,36.01,496594.8831216639,14.1442,14.2111,14.1205,14.1796,496594.8831
2008-09-29 13:00:00,36.01,36.23,35.81,36.13,426836.0022087245,14.1796,14.2662,14.1009,14.2269,426836.0022
2008-09-29 13:30:00,36.13,36.17,34.57,35.72,821645.4997239094,14.2269,14.2426,13.6126,14.0654,821645.4997
2008-09-29 14:00:00,35.72,35.93,35.07,35.41,1029817.780231916,14.0654,14.1481,13.8095,13.9434,1029817.7802
2008-09-29 14:30:00,35.44,35.65,35.32,35.53,632063.3167678998,13.9552,14.0379,13.9079,13.9906,632063.3168
2008-09-29 15:00:00,35.53,35.74,35.27,35.37,670347.8741027056,13.9906,14.0733,13.8882,13.9276,670347.8741
2008-09-29 15:30:00,35.4,35.49,35.18,35.39,1537824.4064053008,13.9394,13.9749,13.8528,13.9355,1537824.4064
2008-09-30 09:30:00,35.59,35.59,34.95,35.02,850542.9780968158,14.0142,14.0142,13.7622,13.7898,850542.9781
2008-09-30 10:00:00,35.02,35.35,34.97,35.15,570403.0922142463,13.7898,13.9197,13.7701,13.841,570403.0922
2008-09-30 10:30:00,35.16,35.28,35.04,35.06,427572.24369593227,13.8449,13.8922,13.7977,13.8055,427572.2437
2008-09-30 11:00:00,35.06,35.12,35.02,35.06,336646.42002576846,13.8055,13.8292,13.7898,13.8055,336646.42
2008-09-30 11:30:00,35.06,35.44,35.06,35.42,294128.47413951776,13.8055,13.9552,13.8055,13.9473,294128.4741
2008-09-30 12:00:00,35.42,35.46,35.34,35.4,364255.4757960611,13.9473,13.963,13.9158,13.9394,364255.4758
2008-09-30 12:30:00,35.4,35.56,35.38,35.54,321001.2884226026,13.9394,14.0024,13.9315,13.9945,321001.2884
2008-09-30 13:00:00,35.54,35.69,35.41,35.69,308853.30388367386,13.9945,14.0536,13.9434,14.0536,308853.3039
2008-09-30 13:30:00,35.69,35.74,35.47,35.48,382661.5129762562,14.0536,14.0733,13.967,13.9709,382661.513
2008-09-30 14:00:00,35.48,35.62,35.43,35.61,323025.95251242403,13.9709,14.026,13.9512,14.0221,323025.9525
2008-09-30 14:30:00,35.6,35.66,35.48,35.53,338671.0841155899,14.0182,14.0418,13.9709,13.9906,338671.0841
2008-09-30 15:00:00,35.54,35.79,35.53,35.72,450027.6090557703,13.9945,14.093,13.9906,14.0654,450027.6091
2008-09-30 15:30:00,35.72,35.75,35.45,35.69,1554389.8398674764,14.0654,14.0772,13.9591,14.0536,1554389.8399
2008-10-01 09:30:00,35.45,36.12,35.45,35.84,480765.6911466961,13.9591,14.2229,13.9591,14.1127,480765.6911
2008-10-01 10:00:00,35.84,36.04,35.78,35.92,537088.1649180931,14.1127,14.1914,14.089,14.1442,537088.1649
2008-10-01 10:30:00,35.92,36.09,35.91,36.04,374930.97736057424,14.1442,14.2111,14.1402,14.1914,374930.9774
2008-10-01 11:00:00,36.04,36.08,36.0,36.06,498067.36609607947,14.1914,14.2072,14.1757,14.1993,498067.3661
2008-10-01 11:30:00,36.08,36.11,35.89,35.96,908706.0555862322,14.2072,14.219,14.1324,14.1599,908706.0556
2008-10-01 12:00:00,35.96,36.04,35.85,36.03,515184.9806736609,14.1599,14.1914,14.1166,14.1875,515184.9807
2008-10-01 12:30:00,36.03,36.21,36.0,36.08,474507.6385054297,14.1875,14.2584,14.1757,14.2072,474507.6385
2008-10-01 13:00:00,36.08,36.14,35.9,35.96,552549.2361494569,14.2072,14.2308,14.1363,14.1599,552549.2361
2008-10-01 13:30:00,35.96,36.18,35.83,35.99,628198.0489600588,14.1599,14.2466,14.1087,14.1717,628198.049
2008-10-01 14:00:00,35.99,36.21,35.88,36.19,549420.2098288238,14.1717,14.2584,14.1284,14.2505,549420.2098
2008-10-01 14:30:00,36.18,36.29,36.04,36.18,891220.3202650469,14.2466,14.2899,14.1914,14.2466,891220.3203
2008-10-01 15:00:00,36.19,36.3,36.14,36.23,725013.8045278852,14.2505,14.2938,14.2308,14.2662,725013.8045
2008-10-01 15:30:00,36.23,36.33,36.18,36.26,870789.6189950303,14.2662,14.3056,14.2466,14.2781,870789.619
2008-10-02 09:30:00,36.25,36.37,36.02,36.04,459414.6880176698,14.2741,14.3214,14.1836,14.1914,459414.688
2008-10-02 10:00:00,36.03,36.15,35.92,36.03,540033.1308669243,14.1875,14.2347,14.1442,14.1875,540033.1309
2008-10-02 10:30:00,36.04,36.29,36.04,36.28,537824.406405301,14.1914,14.2899,14.1914,14.2859,537824.4064
2008-10-02 11:00:00,36.27,36.37,36.06,36.18,1510951.592122216,14.282,14.3214,14.1993,14.2466,1510951.5921
2008-10-02 11:30:00,36.21,36.25,36.04,36.11,1658568.0103073807,14.2584,14.2741,14.1914,14.219,1658568.0103
2008-10-02 12:00:00,36.11,36.24,36.08,36.14,571691.5148168599,14.219,14.2702,14.2072,14.2308,571691.5148
2008-10-02 12:30:00,36.13,36.3,36.08,36.23,545370.8816491809,14.2269,14.2938,14.2072,14.2662,545370.8816
2008-10-02 13:00:00,36.23,36.47,36.18,36.47,508558.8072887907,14.2662,14.3607,14.2466,14.3607,508558.8073
2008-10-02 13:30:00,36.48,36.75,36.38,36.57,680471.194551813,14.3647,14.471,14.3253,14.4001,680471.1946
2008-10-02 14:00:00,36.57,36.66,36.52,36.56,713049.8803607583,14.4001,14.4356,14.3804,14.3962,713049.8804
2008-10-02 14:30:00,36.56,36.74,36.41,36.69,743603.9020798822,14.3962,14.4671,14.3371,14.4474,743603.9021
2008-10-02 15:00:00,36.69,36.69,36.42,36.43,697588.8091293944,14.4474,14.4474,14.3411,14.345,697588.8091
2008-10-02 15:30:00,36.43,36.77,36.42,36.63,1753543.1621571877,14.345,14.4789,14.3411,14.4238,1753543.1622
2008-10-03 09:30:00,36.7,37.03,36.47,37.03,753175.0414135836,14.4513,14.5813,14.3607,14.5813,753175.0414
2008-10-03 10:00:00,37.03,37.21,36.88,37.1,574084.2996502853,14.5813,14.6521,14.5222,14.6088,574084.2997
2008-10-03 10:30:00,37.1,37.45,37.04,37.35,684520.5227314559,14.6088,14.7466,14.5852,14.7073,684520.5227
2008-10-03 11:00:00,37.34,37.43,37.12,37.22,1195840.235597276,14.7033,14.7388,14.6167,14.6561,1195840.2356
2008-10-03 11:30:00,37.21,37.29,37.17,37.29,766611.4485551261,14.6521,14.6836,14.6364,14.6836,766611.4486
2008-10-03 12:00:00,37.3,37.3,37.01,37.1,853119.823302043,14.6876,14.6876,14.5734,14.6088,853119.8233
2008-10-03 12:30:00,37.09,37.25,37.04,37.2,524756.1200073623,14.6049,14.6679,14.5852,14.6482,524756.12
2008-10-03 13:00:00,37.2,37.57,37.03,37.07,1075096.631695196,14.6482,14.7939,14.5813,14.597,1075096.6317
2008-10-03 13:30:00,37.06,37.19,36.69,36.84,521258.9729431253,14.5931,14.6443,14.4474,14.5064,521258.9729
2008-10-03 14:00:00,36.85,36.93,36.49,36.53,394625.437143383,14.5104,14.5419,14.3686,14.3844,394625.4371
2008-10-03 14:30:00,36.53,36.66,36.38,36.61,492545.554942021,14.3844,14.4356,14.3253,14.4159,492545.5549
2008-10-03 15:00:00,36.61,36.81,36.61,36.74,670900.0552181115,14.4159,14.4946,14.4159,14.4671,670900.0552
2008-10-03 15:30:00,36.74,36.82,36.38,36.44,821645.4997239094,14.4671,14.4986,14.3253,14.3489,821645.4997
2008-10-06 09:30:00,35.93,36.43,35.77,35.89,1042149.8251426468,14.1481,14.345,14.0851,14.1324,1042149.8251
2008-10-06 10:00:00,35.89,35.92,35.04,35.07,814651.2055954352,14.1324,14.1442,13.7977,13.8095,814651.2056
2008-10-06 10:30:00,35.07,35.12,34.09,34.8,1085772.1332597092,13.8095,13.8292,13.4236,13.7032,1085772.1333
2008-10-06 11:00:00,34.79,35.05,34.67,34.92,653414.3198969262,13.6992,13.8016,13.652,13.7504,653414.3199
2008-10-06 11:30:00,34.92,35.06,34.77,34.78,535431.6215718755,13.7504,13.8055,13.6913,13.6953,535431.6216
2008-10-06 12:00:00,34.8,34.96,34.64,34.87,494754.2794036444,13.7032,13.7662,13.6402,13.7307,494754.2794
2008-10-06 12:30:00,34.86,35.01,34.79,34.88,441192.71120927663,13.7268,13.7858,13.6992,13.7347,441192.7112
2008-10-06 13:00:00,34.89,35.04,34.78,34.93,538008.4667771029,13.7386,13.7977,13.6953,13.7543,538008.4668
2008-10-06 13:30:00,34.93,35.09,34.91,35.05,422418.5532854776,13.7543,13.8173,13.7465,13.8016,422418.5533
2008-10-06 14:00:00,35.05,35.08,34.54,34.56,558439.1680471194,13.8016,13.8134,13.6008,13.6086,558439.168
2008-10-06 14:30:00,34.55,34.72,34.27,34.64,1321737.5299098103,13.6047,13.6717,13.4945,13.6402,1321737.5299
2008-10-06 15:00:00,34.65,35.81,34.5,35.52,1910362.5989324497,13.6441,14.1009,13.585,13.9867,1910362.5989
2008-10-06 15:30:00,35.52,35.7,34.89,35.06,1885882.5694827903,13.9867,14.0575,13.7386,13.8055,1885882.5695
2008-10-07 09:30:00,35.15,35.82,35.15,35.33,820541.1374930977,13.841,14.1048,13.841,13.9119,820541.1375
2008-10-07 10:00:00,35.31,35.53,35.14,35.42,524019.87852015457,13.904,13.9906,13.837,13.9473,524019.8785
2008-10-07 10:30:00,35.41,35.53,35.31,35.33,432541.8737345849,13.9434,13.9906,13.904,13.9119,432541.8737
2008-10-07 11:00:00,35.34,35.35,35.04,35.05,363335.1739370513,13.9158,13.9197,13.7977,13.8016,363335.1739
2008-10-07 11:30:00,35.05,35.53,35.05,35.18,341431.9896926192,13.8016,13.9906,13.8016,13.8528,341431.9897
2008-10-07 12:00:00,35.18,35.18,34.53,34.6,528069.2066997975,13.8528,13.8528,13.5968,13.6244,528069.2067
2008-10-07 12:30:00,34.61,34.73,34.41,34.43,792379.9006073992,13.6283,13.6756,13.5496,13.5575,792379.9006
2008-10-07 13:00:00,34.43,34.7,34.23,34.37,836002.2087244616,13.5575,13.6638,13.4787,13.5338,836002.2087
2008-10-07 13:30:00,34.37,34.77,34.29,34.41,605006.442113013,13.5338,13.6913,13.5023,13.5496,605006.4421
2008-10-07 14:00:00,34.4,34.63,34.23,34.41,957482.0541137492,13.5456,13.6362,13.4787,13.5496,957482.0541
2008-10-07 14:30:00,34.42,34.49,34.21,34.23,856432.9099944781,13.5535,13.5811,13.4708,13.4787,856432.91
2008-10-07 15:00:00,34.23,34.29,34.01,34.21,960058.8993189766,13.4787,13.5023,13.3921,13.4708,960058.8993
2008-10-07 15:30:00,34.21,34.38,33.68,33.74,1804711.9455181293,13.4708,13.5378,13.2621,13.2858,1804711.9455
2008-10-08 09:30:00,33.23,34.17,33.21,34.08,1636112.6449475428,13.0849,13.4551,13.0771,13.4196,1636112.6449
2008-10-08 10:00:00,34.12,34.34,33.95,34.25,1142462.72777471,13.4354,13.522,13.3684,13.4866,1142462.7278
2008-10-08 10:30:00,34.21,34.37,33.8,34.11,1122584.2076200994,13.4708,13.5338,13.3094,13.4315,1122584.2076
2008-10-08 11:00:00,34.09,34.29,33.9,34.12,568746.5488680287,13.4236,13.5023,13.3488,13.4354,568746.5489
2008-10-08 11:30:00,34.14,34.2,33.7,34.06,540401.2516105282,13.4433,13.4669,13.27,13.4118,540401.2516
2008-10-08 12:00:00,34.06,34.07,33.49,33.54,614025.4003313086,13.4118,13.4157,13.1873,13.207,614025.4003
2008-10-08 12:30:00,33.53,33.62,33.33,33.37,722436.9593226578,13.2031,13.2385,13.1243,13.1401,722436.9593
2008-10-08 13:00:00,33.36,34.08,33.33,33.99,893429.0447266703,13.1361,13.4196,13.1243,13.3842,893429.0447
2008-10-08 13:30:00,33.99,34.36,33.95,34.33,566905.9451500091,13.3842,13.5299,13.3684,13.5181,566905.9452
2008-10-08 14:00:00,34.33,34.7,34.24,34.5,982698.3250506164,13.5181,13.6638,13.4826,13.585,982698.3251
2008-10-08 14:30:00,34.5,34.55,34.22,34.38,668323.2100128842,13.585,13.6047,13.4748,13.5378,668323.21
2008-10-08 15:00:00,34.39,34.73,34.36,34.6,849622.676237806,13.5417,13.6756,13.5299,13.6244,849622.6762
2008-10-08 15:30:00,34.55,34.74,34.15,34.28,1841892.140622124,13.6047,13.6795,13.4472,13.4984,1841892.1406
2008-10-09 09:30:00,34.28,34.37,33.28,33.91,1346585.6801030738,13.4984,13.5338,13.1046,13.3527,1346585.6801
2008-10-09 10:00:00,33.91,34.01,33.48,33.52,1028345.2972575004,13.3527,13.3921,13.1834,13.1991,1028345.2973
2008-10-09 10:30:00,33.51,33.76,33.44,33.46,718387.6311430149,13.1952,13.2936,13.1676,13.1755,718387.6311
2008-10-09 11:00:00,33.46,33.48,32.96,33.34,760169.3355420578,13.1755,13.1834,12.9786,13.1283,760169.3355
2008-10-09 11:30:00,33.35,33.78,33.2,33.42,725013.8045278852,13.1322,13.3015,13.0731,13.1598,725013.8045
2008-10-09 12:00:00,33.43,33.57,33.2,33.2,572979.9374194735,13.1637,13.2188,13.0731,13.0731,572979.9374
2008-10-09 12:30:00,33.21,33.35,32.92,32.96,473035.1555310141,13.0771,13.1322,12.9629,12.9786,473035.1555
2008-10-09 13:00:00,32.95,33.26,32.94,33.1,744156.083195288,12.9747,13.0967,12.9707,13.0337,744156.0832
2008-10-09 13:30:00,33.12,33.2,33.0,33.19,1006258.0526412664,13.0416,13.0731,12.9944,13.0692,1006258.0526
2008-10-09 14:00:00,33.19,33.23,32.92,33.04,833609.4238910362,13.0692,13.0849,12.9629,13.0101,833609.4239
2008-10-09 14:30:00,33.04,33.16,32.8,32.86,1042886.0666298544,13.0101,13.0574,12.9156,12.9392,1042886.0666
2008-10-09 15:00:00,32.88,33.0,32.53,32.54,1297073.440088349,12.9471,12.9944,12.8093,12.8132,1297073.4401
2008-10-09 15:30:00,32.54,32.69,31.57,31.95,2870421.4982514265,12.8132,12.8723,12.4313,12.5809,2870421.4983
2008-10-10 09:30:00,30.97,30.97,27.88,30.28,2547395.545739002,12.195,12.195,10.9783,11.9233,2547395.5457
2008-10-10 10:00:00,30.29,32.34,30.03,30.81,1668139.1496410822,11.9273,12.7345,11.8249,12.132,1668139.1496
2008-10-10 10:30:00,30.81,30.97,30.13,30.18,990244.8002944966,12.132,12.195,11.8643,11.8839,990244.8003
2008-10-10 11:00:00,30.19,30.37,29.54,29.7,1311430.149088901,11.8879,11.9588,11.6319,11.6949,1311430.1491
2008-10-10 11:30:00,29.71,29.8,29.19,29.48,852015.4610712313,11.6989,11.7343,11.4941,11.6083,852015.4611
2008-10-10 12:00:00,29.48,30.12,29.43,29.77,892140.6221240567,11.6083,11.8603,11.5886,11.7225,892140.6221
2008-10-10 12:30:00,29.77,30.16,29.6,29.91,466593.04251794587,11.7225,11.8761,11.6556,11.7776,466593.0425
2008-10-10 13:00:00,29.93,30.0,29.63,29.85,484630.95895453705,11.7855,11.8131,11.6674,11.754,484630.959
2008-10-10 13:30:00,29.85,29.86,29.2,29.64,908153.8744708264,11.754,11.7579,11.498,11.6713,908153.8745
2008-10-10 14:00:00,29.63,30.08,29.11,29.14,808945.3340695748,11.6674,11.8446,11.4626,11.4744,808945.3341
2008-10-10 14:30:00,29.15,29.72,29.13,29.54,1160500.644211301,11.4784,11.7028,11.4705,11.6319,1160500.6442
2008-10-10 15:00:00,29.54,31.08,29.52,31.04,1920301.859009755,11.6319,12.2383,11.6241,12.2226,1920301.859
2008-10-10 15:30:00,31.04,32.38,30.25,30.81,3291919.749677894,12.2226,12.7502,11.9115,12.132,3291919.7497
2008-10-13 09:30:00,31.25,32.64,30.97,32.37,1646420.025768452,12.3053,12.8526,12.195,12.7463,1646420.0258
2008-10-13 10:00:00,32.36,32.44,31.82,32.04,736609.607951408,12.7424,12.7739,12.5297,12.6164,736609.608
2008-10-13 10:30:00,32.04,32.12,31.8,31.9,528989.5085588073,12.6164,12.6479,12.5218,12.5612,528989.5086
2008-10-13 11:00:00,31.9,31.93,31.67,31.76,1026504.6935394808,12.5612,12.573,12.4707,12.5061,1026504.6935
2008-10-13 11:30:00,31.76,32.03,31.75,31.82,1021535.0635008282,12.5061,12.6124,12.5022,12.5297,1021535.0635
2008-10-13 12:00:00,31.82,31.95,31.74,31.83,482238.1741211117,12.5297,12.5809,12.4982,12.5337,482238.1741
2008-10-13 12:30:00,31.82,32.05,31.82,31.96,447818.88459414686,12.5297,12.6203,12.5297,12.5849,447818.8846
2008-10-13 13:00:00,31.95,31.99,31.78,31.83,536351.9234308853,12.5809,12.5967,12.514,12.5337,536351.9234
2008-10-13 13:30:00,31.82,32.04,31.8,31.91,565985.6432909995,12.5297,12.6164,12.5218,12.5652,565985.6433
2008-10-13 14:00:00,31.92,32.04,31.89,31.89,510399.4110068102,12.5691,12.6164,12.5573,12.5573,510399.411
2008-10-13 14:30:00,31.89,32.07,31.89,32.07,354500.2760905577,12.5573,12.6282,12.5573,12.6282,354500.2761
2008-10-13 15:00:00,32.06,32.39,32.04,32.24,486287.5023007546,12.6242,12.7542,12.6164,12.6951,486287.5023
2008-10-13 15:30:00,32.24,33.04,32.22,32.98,1291183.5081906866,12.6951,13.0101,12.6872,12.9865,1291183.5082
2008-10-14 09:30:00,34.28,34.49,33.2,33.24,1107123.1363887354,13.4984,13.5811,13.0731,13.0889,1107123.1364
2008-10-14 10:00:00,33.24,33.4,32.99,33.26,1361310.5098472298,13.0889,13.1519,12.9904,13.0967,1361310.5098
2008-10-14 10:30:00,33.26,33.31,32.49,32.64,920854.0401251612,13.0967,13.1164,12.7935,12.8526,920854.0401
2008-10-14 11:00:00,32.66,32.83,32.19,32.71,643290.9994478188,12.8605,12.9274,12.6754,12.8802,643290.9994
2008-10-14 11:30:00,32.7,32.91,32.61,32.9,424811.338118903,12.8762,12.9589,12.8408,12.955,424811.3381
2008-10-14 12:00:00,32.87,32.92,32.52,32.83,570955.2733296521,12.9432,12.9629,12.8054,12.9274,570955.2733
2008-10-14 12:30:00,32.83,32.92,32.73,32.78,466040.86140254,12.9274,12.9629,12.8881,12.9077,466040.8614
2008-10-14 13:00:00,32.79,32.89,32.77,32.85,391680.4711945518,12.9117,12.9511,12.9038,12.9353,391680.4712
2008-10-14 13:30:00,32.84,32.96,32.78,32.88,474139.5177618259,12.9314,12.9786,12.9077,12.9471,474139.5178
2008-10-14 14:00:00,32.88,33.14,32.32,32.53,614577.5814467145,12.9471,13.0495,12.7266,12.8093,614577.5814
2008-10-14 14:30:00,32.54,32.6,32.17,32.24,449475.4279403644,12.8132,12.8369,12.6675,12.6951,449475.4279
2008-10-14 15:00:00,32.24,32.96,32.22,32.96,550340.5116878336,12.6951,12.9786,12.6872,12.9786,550340.5117
2008-10-14 15:30:00,32.98,33.1,32.55,32.78,1300386.526780784,12.9865,13.0337,12.8172,12.9077,1300386.5268
2008-10-15 09:30:00,32.48,33.07,32.29,32.91,1118166.7586968525,12.7896,13.0219,12.7148,12.9589,1118166.7587
2008-10-15 10:00:00,32.92,33.1,32.76,33.03,793300.202466409,12.9629,13.0337,12.8999,13.0062,793300.2025
2008-10-15 10:30:00,33.04,33.27,32.77,32.84,911098.8404196576,13.0101,13.1007,12.9038,12.9314,911098.8404
2008-10-15 11:00:00,32.85,33.03,32.73,32.91,521811.1540585312,12.9353,13.0062,12.8881,12.9589,521811.1541
2008-10-15 11:30:00,32.91,33.11,32.73,33.02,599116.5102153507,12.9589,13.0377,12.8881,13.0022,599116.5102
2008-10-15 12:00:00,33.03,33.11,32.85,32.86,545370.8816491809,13.0062,13.0377,12.9353,12.9392,545370.8816
2008-10-15 12:30:00,32.86,32.92,32.85,32.88,480765.6911466961,12.9392,12.9629,12.9353,12.9471,480765.6911
2008-10-15 13:00:00,32.87,32.92,32.71,32.79,845021.1669427572,12.9432,12.9629,12.8802,12.9117,845021.1669
2008-10-15 13:30:00,32.78,32.8,32.3,32.57,798637.9532486656,12.9077,12.9156,12.7187,12.825,798637.9532
2008-10-15 14:00:00,32.57,32.59,32.38,32.44,894165.2862138781,12.825,12.8329,12.7502,12.7739,894165.2862
2008-10-15 14:30:00,32.44,32.82,32.42,32.65,702926.559911651,12.7739,12.9235,12.766,12.8566,702926.5599
2008-10-15 15:00:00,32.65,33.02,32.65,32.71,990981.0417817044,12.8566,13.0022,12.8566,12.8802,990981.0418
2008-10-15 15:30:00,32.72,32.79,31.44,31.87,1606478.925087429,12.8841,12.9117,12.3801,12.5494,1606478.9251
2008-10-16 09:30:00,33.33,33.33,31.11,31.28,2201546.107123136,13.1243,13.1243,12.2501,12.3171,2201546.1071
2008-10-16 10:00:00,31.29,31.63,30.82,30.94,1681391.4964108227,12.321,12.4549,12.136,12.1832,1681391.4964
2008-10-16 10:30:00,30.94,31.01,30.43,30.45,978464.9364991717,12.1832,12.2108,11.9824,11.9903,978464.9365
2008-10-16 11:00:00,30.44,30.57,30.0,30.35,1034603.3498987668,11.9863,12.0375,11.8131,11.9509,1034603.3499
2008-10-16 11:30:00,30.36,30.78,30.3,30.61,939628.19804896,11.9548,12.1202,11.9312,12.0533,939628.198
2008-10-16 12:00:00,30.6,31.26,30.5,31.09,1034051.1687833607,12.0493,12.3092,12.0099,12.2423,1034051.1688
2008-10-16 12:30:00,31.08,31.48,30.84,31.23,672924.719307933,12.2383,12.3958,12.1438,12.2974,672924.7193
2008-10-16 13:00:00,31.23,31.4,30.98,31.25,494386.15866004047,12.2974,12.3643,12.199,12.3053,494386.1587
2008-10-16 13:30:00,31.26,31.4,30.88,31.3,533775.078225658,12.3092,12.3643,12.1596,12.325,533775.0782
2008-10-16 14:00:00,31.29,31.3,30.89,30.98,771949.1993373826,12.321,12.325,12.1635,12.199,771949.1993
2008-10-16 14:30:00,31.04,31.57,31.0,31.38,600957.1139333701,12.2226,12.4313,12.2068,12.3565,600957.1139
2008-10-16 15:00:00,31.38,32.79,31.3,32.45,1697404.7487575924,12.3565,12.9117,12.325,12.7778,1697404.7488
2008-10-16 15:30:00,32.44,32.65,32.05,32.18,2147800.4785569664,12.7739,12.8566,12.6203,12.6715,2147800.4786
2008-10-17 09:30:00,33.4,33.4,30.0,32.44,1692987.2998343457,13.1519,13.1519,11.8131,12.7739,1692987.2998
2008-10-17 10:00:00,32.44,32.83,32.35,32.7,948463.0958954536,12.7739,12.9274,12.7384,12.8762,948463.0959
2008-10-17 10:30:00,32.7,32.7,32.23,32.35,486287.5023007546,12.8762,12.8762,12.6912,12.7384,486287.5023
2008-10-17 11:00:00,32.36,32.85,32.27,32.54,461439.3521074912,12.7424,12.9353,12.7069,12.8132,461439.3521
2008-10-17 11:30:00,32.51,32.79,32.45,32.77,281060.1877415792,12.8014,12.9117,12.7778,12.9038,281060.1877
2008-10-17 12:00:00,32.77,32.91,32.71,32.84,267439.72022823483,12.9038,12.9589,12.8802,12.9314,267439.7202
2008-10-17 12:30:00,32.85,33.39,32.7,33.26,407325.6027977176,12.9353,13.1479,12.8762,13.0967,407325.6028
2008-10-17 13:00:00,33.22,33.41,32.98,33.16,411190.8706055586,13.081,13.1558,12.9865,13.0574,411190.8706
2008-10-17 13:30:00,33.17,33.67,33.17,33.4,486471.56267255655,13.0613,13.2582,13.0613,13.1519,486471.5627
2008-10-17 14:00:00,33.39,33.49,32.94,32.99,385054.2978096816,13.1479,13.1873,12.9707,12.9904,385054.2978
2008-10-17 14:30:00,33.01,33.15,32.61,32.88,442297.0734400883,12.9983,13.0534,12.8408,12.9471,442297.0734
2008-10-17 15:00:00,32.86,33.08,32.46,32.71,553653.5983802687,12.9392,13.0259,12.7817,12.8802,553653.5984
2008-10-17 15:30:00,32.7,32.91,32.36,32.41,840787.7783913123,12.8762,12.9589,12.7424,12.762,840787.7784
2008-10-20 09:30:00,32.76,32.9,32.45,32.89,684336.4623596539,12.8999,12.955,12.7778,12.9511,684336.4624
2008-10-20 10:00:00,32.89,33.08,32.51,32.79,471930.79330020247,12.9511,13.0259,12.8014,12.9117,471930.7933
2008-10-20 10:30:00,32.78,32.99,32.66,32.8,415240.19878520153,12.9077,12.9904,12.8605,12.9156,415240.1988
2008-10-20 11:00:00,32.8,32.82,32.49,32.77,386342.7204122952,12.9156,12.9235,12.7935,12.9038,386342.7204
2008-10-20 11:30:00,32.79,32.89,32.58,32.88,390207.9882201362,12.9117,12.9511,12.829,12.9471,390207.9882
2008-10-20 12:00:00,32.88,33.16,32.85,33.03,353395.91385974595,12.9471,13.0574,12.9353,13.0062,353395.9139
2008-10-20 12:30:00,33.01,33.02,32.82,32.86,308301.122768268,12.9983,13.0022,12.9235,12.9392,308301.1228
2008-10-20 13:00:00,32.88,33.18,32.86,33.14,300938.70789618994,12.9471,13.0652,12.9392,13.0495,300938.7079
2008-10-20 13:30:00,33.14,33.25,33.08,33.14,277931.16142094607,13.0495,13.0928,13.0259,13.0495,277931.1614
2008-10-20 14:00:00,33.14,33.37,33.13,33.26,554389.8398674765,13.0495,13.1401,13.0456,13.0967,554389.8399
2008-10-20 14:30:00,33.26,33.47,33.23,33.36,702558.439168047,13.0967,13.1794,13.0849,13.1361,702558.4392
2008-10-20 15:00:00,33.36,33.54,33.22,33.53,588625.0690226394,13.1361,13.207,13.081,13.2031,588625.069
2008-10-20 15:30:00,33.53,33.99,33.47,33.97,1415056.1384133997,13.2031,13.3842,13.1794,13.3763,1415056.1384
2008-10-21 09:30:00,33.34,34.1,33.03,33.82,539296.8893797165,13.1283,13.4275,13.0062,13.3173,539296.8894
2008-10-21 10:00:00,33.79,34.46,33.74,34.31,659304.2517945886,13.3054,13.5693,13.2858,13.5102,659304.2518
2008-10-21 10:30:00,34.31,34.35,33.95,33.96,577029.2655991165,13.5102,13.526,13.3684,13.3724,577029.2656
2008-10-21 11:00:00,33.97,34.12,33.87,34.04,436407.1415424259,13.3763,13.4354,13.3369,13.4039,436407.1415
2008-10-21 11:30:00,34.04,34.17,33.95,34.05,550892.6928032394,13.4039,13.4551,13.3684,13.4078,550892.6928
2008-10-21 12:00:00,34.05,34.08,33.77,33.87,688569.8509110988,13.4078,13.4196,13.2976,13.3369,688569.8509
2008-10-21 12:30:00,33.9,34.01,33.7,33.71,426099.7607215166,13.3488,13.3921,13.27,13.2739,426099.7607
2008-10-21 13:00:00,33.7,34.04,33.67,33.93,447634.8242223449,13.27,13.4039,13.2582,13.3606,447634.8242
2008-10-21 13:30:00,33.94,34.11,33.89,34.08,825694.8279035523,13.3645,13.4315,13.3448,13.4196,825694.8279
2008-10-21 14:00:00,34.08,34.43,34.06,34.4,427572.24369593227,13.4196,13.5575,13.4118,13.5456,427572.2437
2008-10-21 14:30:00,34.4,34.48,34.17,34.24,332781.15221792745,13.5456,13.5771,13.4551,13.4826,332781.1522
2008-10-21 15:00:00,34.23,34.36,33.91,33.93,531198.2330204307,13.4787,13.5299,13.3527,13.3606,531198.233
2008-10-21 15:30:00,33.93,33.95,33.51,33.59,1059267.439720228,13.3606,13.3684,13.1952,13.2267,1059267.4397
2008-10-22 09:30:00,32.9,33.52,32.76,32.8,607031.1062028345,12.955,13.1991,12.8999,12.9156,607031.1062
2008-10-22 10:00:00,32.85,33.1,32.61,32.72,601877.4157923799,12.9353,13.0337,12.8408,12.8841,601877.4158
2008-10-22 10:30:00,32.72,33.23,32.71,33.05,385054.2978096816,12.8841,13.0849,12.8802,13.0141,385054.2978
2008-10-22 11:00:00,33.07,33.07,32.57,32.61,778023.191606847,13.0219,13.0219,12.825,12.8408,778023.1916
2008-10-22 11:30:00,32.61,32.67,32.47,32.62,904656.7274065892,12.8408,12.8644,12.7857,12.8447,904656.7274
2008-10-22 12:00:00,32.62,32.87,32.5,32.66,439536.16786305903,12.8447,12.9432,12.7975,12.8605,439536.1679
2008-10-22 12:30:00,32.66,32.68,32.44,32.47,462911.8350819068,12.8605,12.8684,12.7739,12.7857,462911.8351
2008-10-22 13:00:00,32.46,32.5,32.15,32.29,454260.99760721513,12.7817,12.7975,12.6597,12.7148,454260.9976
2008-10-22 13:30:00,32.29,32.34,32.13,32.31,419657.6477084484,12.7148,12.7345,12.6518,12.7227,419657.6477
2008-10-22 14:00:00,32.31,32.54,32.23,32.53,289711.02521627094,12.7227,12.8132,12.6912,12.8093,289711.0252
2008-10-22 14:30:00,32.53,32.54,32.2,32.35,512424.07509663166,12.8093,12.8132,12.6794,12.7384,512424.0751
2008-10-22 15:00:00,32.34,32.47,32.11,32.15,942941.2847413952,12.7345,12.7857,12.6439,12.6597,942941.2847
2008-10-22 15:30:00,32.16,32.33,31.65,32.28,1444873.9186453156,12.6636,12.7305,12.4628,12.7109,1444873.9186
2008-10-23 09:30:00,32.3,32.57,31.83,32.04,1340143.5670900054,12.7187,12.825,12.5337,12.6164,1340143.5671
2008-10-23 10:00:00,32.05,32.54,32.05,32.39,1181667.5869685255,12.6203,12.8132,12.6203,12.7542,1181667.587
2008-10-23 10:30:00,32.39,33.05,32.38,32.82,746548.8680287134,12.7542,13.0141,12.7502,12.9235,746548.868
2008-10-23 11:00:00,32.82,32.83,32.46,32.63,592490.3368304804,12.9235,12.9274,12.7817,12.8487,592490.3368
2008-10-23 11:30:00,32.63,32.74,32.49,32.7,589913.491625253,12.8487,12.892,12.7935,12.8762,589913.4916
2008-10-23 12:00:00,32.7,32.71,31.94,31.95,671820.3570771213,12.8762,12.8802,12.577,12.5809,671820.3571
2008-10-23 12:30:00,31.95,32.16,31.84,31.95,434014.3567090005,12.5809,12.6636,12.5376,12.5809,434014.3567
2008-10-23 13:00:00,31.94,31.98,31.59,31.59,541689.6742131419,12.577,12.5927,12.4392,12.4392,541689.6742
2008-10-23 13:30:00,31.58,31.71,31.47,31.55,618074.7285109515,12.4352,12.4864,12.3919,12.4234,618074.7285
2008-10-23 14:00:00,31.55,31.57,31.21,31.57,765691.1466961163,12.4234,12.4313,12.2895,12.4313,765691.1467
2008-10-23 14:30:00,31.56,31.94,31.33,31.59,760537.4562856617,12.4273,12.577,12.3368,12.4392,760537.4563
2008-10-23 15:00:00,31.59,32.24,31.46,31.98,755199.7055034051,12.4392,12.6951,12.388,12.5927,755199.7055
2008-10-23 15:30:00,31.99,32.82,31.63,32.63,1470274.2499539847,12.5967,12.9235,12.4549,12.8487,1470274.25
2008-10-24 09:30:00,30.71,31.78,30.71,31.58,1494754.2794036444,12.0926,12.514,12.0926,12.4352,1494754.2794
2008-10-24 10:00:00,31.58,32.05,31.39,31.56,981778.0231916067,12.4352,12.6203,12.3604,12.4273,981778.0232
2008-10-24 10:30:00,31.56,32.19,31.4,32.05,927112.0927664272,12.4273,12.6754,12.3643,12.6203,927112.0928
2008-10-24 11:00:00,32.05,32.31,31.81,32.07,545002.760905577,12.6203,12.7227,12.5258,12.6282,545002.7609
2008-10-24 11:30:00,32.07,32.39,31.9,31.9,458678.446530462,12.6282,12.7542,12.5612,12.5612,458678.4465
2008-10-24 12:00:00,31.89,32.06,31.69,31.71,318608.5035891772,12.5573,12.6242,12.4785,12.4864,318608.5036
2008-10-24 12:30:00,31.71,31.94,31.51,31.68,497883.3057242775,12.4864,12.577,12.4077,12.4746,497883.3057
2008-10-24 13:00:00,31.68,32.02,31.66,31.88,358365.54389839864,12.4746,12.6085,12.4667,12.5533,358365.5439
2008-10-24 13:30:00,31.86,31.86,31.35,31.37,446898.5827351371,12.5455,12.5455,12.3447,12.3525,446898.5827
2008-10-24 14:00:00,31.39,31.8,31.37,31.63,477084.48371065705,12.3604,12.5218,12.3525,12.4549,477084.4837
2008-10-24 14:30:00,31.64,32.03,31.51,31.98,797533.5910178538,12.4588,12.6124,12.4077,12.5927,797533.591
2008-10-24 15:00:00,31.96,32.34,31.57,32.04,818516.4734032762,12.5849,12.7345,12.4313,12.6164,818516.4734
2008-10-24 15:30:00,32.03,32.22,31.53,31.54,1187373.4584943862,12.6124,12.6872,12.4155,12.4195,1187373.4585
2008-10-27 09:30:00,31.42,31.42,30.7,31.28,1306276.4586784465,12.3722,12.3722,12.0887,12.3171,1306276.4587
2008-10-27 10:00:00,31.28,31.57,31.11,31.13,472667.03478741023,12.3171,12.4313,12.2501,12.258,472667.0348
2008-10-27 10:30:00,31.13,31.29,30.91,31.28,427204.1229523284,12.258,12.321,12.1714,12.3171,427204.123
2008-10-27 11:00:00,31.29,31.62,31.05,31.21,528805.4481870054,12.321,12.451,12.2265,12.2895,528805.4482
2008-10-27 11:30:00,31.21,31.38,31.1,31.3,230995.7666114485,12.2895,12.3565,12.2462,12.325,230995.7666
2008-10-27 12:00:00,31.31,31.59,31.22,31.28,400147.2482974415,12.3289,12.4392,12.2935,12.3171,400147.2483
2008-10-27 12:30:00,31.29,31.71,31.22,31.66,489600.58899318974,12.321,12.4864,12.2935,12.4667,489600.589
2008-10-27 13:00:00,31.61,31.7,31.36,31.53,396834.1616050064,12.447,12.4825,12.3486,12.4155,396834.1616
2008-10-27 13:30:00,31.55,31.63,31.27,31.33,451131.971286582,12.4234,12.4549,12.3131,12.3368,451131.9713
2008-10-27 14:00:00,31.33,31.35,30.76,30.76,812258.4207620099,12.3368,12.3447,12.1123,12.1123,812258.4208
2008-10-27 14:30:00,30.77,30.95,30.76,30.81,642002.5768452052,12.1163,12.1871,12.1123,12.132,642002.5768
2008-10-27 15:00:00,30.81,31.01,30.79,30.94,787594.3309405484,12.132,12.2108,12.1241,12.1832,787594.3309
2008-10-27 15:30:00,30.95,31.03,30.25,30.27,1818148.3526596725,12.1871,12.2186,11.9115,11.9194,1818148.3527
2008-10-28 09:30:00,31.76,31.76,30.43,30.88,981409.902448003,12.5061,12.5061,11.9824,12.1596,981409.9024
2008-10-28 10:00:00,30.88,30.88,30.59,30.66,585496.0427020062,12.1596,12.1596,12.0454,12.073,585496.0427
2008-10-28 10:30:00,30.64,30.82,30.14,30.23,470274.24995398486,12.0651,12.136,11.8682,11.9036,470274.25
2008-10-28 11:00:00,30.22,30.42,29.72,30.25,1233204.491073072,11.8997,11.9784,11.7028,11.9115,1233204.4911
2008-10-28 11:30:00,30.25,30.48,30.22,30.41,727590.6497331124,11.9115,12.0021,11.8997,11.9745,727590.6497
2008-10-28 12:00:00,30.4,30.46,30.32,30.37,611816.6758696852,11.9706,11.9942,11.9391,11.9588,611816.6759
2008-10-28 12:30:00,30.38,30.7,30.34,30.64,701822.1976808392,11.9627,12.0887,11.9469,12.0651,701822.1977
2008-10-28 13:00:00,30.64,30.97,30.58,30.94,578685.808945334,12.0651,12.195,12.0414,12.1832,578685.8089
2008-10-28 13:30:00,30.94,30.98,30.61,30.72,545186.821277379,12.1832,12.199,12.0533,12.0966,545186.8213
2008-10-28 14:00:00,30.72,31.01,30.63,30.95,682495.8586416345,12.0966,12.2108,12.0611,12.1871,682495.8586
2008-10-28 14:30:00,30.95,31.42,30.83,31.22,832505.0616602245,12.1871,12.3722,12.1399,12.2935,832505.0617
2008-10-28 15:00:00,31.22,31.46,30.93,31.3,1662433.2781152218,12.2935,12.388,12.1793,12.325,1662433.2781
2008-10-28 15:30:00,31.3,32.22,31.16,32.11,2717835.450027609,12.325,12.6872,12.2698,12.6439,2717835.45
2008-10-29 09:30:00,31.91,32.52,31.6,32.0,842260.2613657279,12.5652,12.8054,12.4431,12.6006,842260.2614
2008-10-29 10:00:00,32.01,32.44,31.78,32.34,658199.8895637769,12.6045,12.7739,12.514,12.7345,658199.8896
2008-10-29 10:30:00,32.37,32.47,31.96,31.97,828823.8542241855,12.7463,12.7857,12.5849,12.5888,828823.8542
2008-10-29 11:00:00,31.97,32.1,31.93,31.98,676237.8060003681,12.5888,12.64,12.573,12.5927,676237.806
2008-10-29 11:30:00,31.97,32.08,31.81,32.07,348610.3441928952,12.5888,12.6321,12.5258,12.6282,348610.3442
2008-10-29 12:00:00,32.07,32.13,32.0,32.07,277378.9803055402,12.6282,12.6518,12.6006,12.6282,277378.9803
2008-10-29 12:30:00,32.05,32.38,32.05,32.25,328915.8844100865,12.6203,12.7502,12.6203,12.699,328915.8844
2008-10-29 13:00:00,32.25,32.36,32.14,32.15,260629.48647156265,12.699,12.7424,12.6557,12.6597,260629.4865
2008-10-29 13:30:00,32.16,32.46,32.16,32.34,421498.2514264679,12.6636,12.7817,12.6636,12.7345,421498.2514
2008-10-29 14:00:00,32.34,32.4,31.87,31.97,692803.2394625436,12.7345,12.7581,12.5494,12.5888,692803.2395
2008-10-29 14:30:00,31.97,32.26,31.78,32.13,557886.9869317135,12.5888,12.703,12.514,12.6518,557886.9869
2008-10-29 15:00:00,32.1,33.05,32.01,32.83,631511.135652494,12.64,13.0141,12.6045,12.9274,631511.1357
2008-10-29 15:30:00,32.84,32.97,31.74,31.74,1672004.4174489232,12.9314,12.9826,12.4982,12.4982,1672004.4174
2008-10-30 09:30:00,32.47,32.81,32.34,32.6,657647.708448371,12.7857,12.9196,12.7345,12.8369,657647.7084
2008-10-30 10:00:00,32.6,32.73,32.54,32.54,699981.5939628198,12.8369,12.8881,12.8132,12.8132,699981.594
2008-10-30 10:30:00,32.54,32.6,32.33,32.49,753727.2225289894,12.8132,12.8369,12.7305,12.7935,753727.2225
2008-10-30 11:00:00,32.49,32.62,32.48,32.6,915332.2289711024,12.7935,12.8447,12.7896,12.8369,915332.229
2008-10-30 11:30:00,32.6,32.64,32.28,32.38,1289895.085588073,12.8369,12.8526,12.7109,12.7502,1289895.0856
2008-10-30 12:00:00,32.38,32.57,32.3,32.57,279035.52365175774,12.7502,12.825,12.7187,12.825,279035.5237
2008-10-30 12:30:00,32.57,32.57,32.26,32.28,331492.7296153138,12.825,12.825,12.703,12.7109,331492.7296
2008-10-30 13:00:00,32.28,32.57,32.27,32.39,251426.4678814651,12.7109,12.825,12.7069,12.7542,251426.4679
2008-10-30 13:30:00,32.4,32.53,32.26,32.47,219399.96318792563,12.7581,12.8093,12.703,12.7857,219399.9632
2008-10-30 14:00:00,32.46,32.6,32.41,32.47,616418.185164734,12.7817,12.8369,12.762,12.7857,616418.1852
2008-10-30 14:30:00,32.48,32.59,32.31,32.4,431069.3907601693,12.7896,12.8329,12.7227,12.7581,431069.3908
2008-10-30 15:00:00,32.4,32.59,32.13,32.35,658383.9499355789,12.7581,12.8329,12.6518,12.7384,658383.9499
2008-10-30 15:30:00,32.35,32.57,32.01,32.46,1384686.1770660777,12.7384,12.825,12.6045,12.7817,1384686.1771
2008-10-31 09:30:00,32.42,32.87,32.37,32.72,653966.501012332,12.766,12.9432,12.7463,12.8841,653966.501
2008-10-31 10:00:00,32.69,32.83,32.26,32.32,507086.3243143751,12.8723,12.9274,12.703,12.7266,507086.3243
2008-10-31 10:30:00,32.31,32.54,32.3,32.44,491441.1927112093,12.7227,12.8132,12.7187,12.7739,491441.1927
2008-10-31 11:00:00,32.44,32.61,32.35,32.52,432541.8737345849,12.7739,12.8408,12.7384,12.8054,432541.8737
2008-10-31 11:30:00,32.52,32.6,32.3,32.55,408245.9046567274,12.8054,12.8369,12.7187,12.8172,408245.9047
2008-10-31 12:00:00,32.56,32.58,32.32,32.4,317136.0206147616,12.8211,12.829,12.7266,12.7581,317136.0206
2008-10-31 12:30:00,32.41,32.56,32.38,32.53,138229.3392232652,12.762,12.8211,12.7502,12.8093,138229.3392
2008-10-31 13:00:00,32.52,32.9,32.49,32.88,272041.2295232836,12.8054,12.955,12.7935,12.9471,272041.2295
2008-10-31 13:30:00,32.88,33.02,32.82,32.88,208540.4012516105,12.9471,13.0022,12.9235,12.9471,208540.4013
2008-10-31 14:00:00,32.9,33.02,32.65,32.82,226210.19694459785,12.955,13.0022,12.8566,12.9235,226210.1969
2008-10-31 14:30:00,32.82,33.07,32.7,33.02,279403.64439536165,12.9235,13.0219,12.8762,13.0022,279403.6444
2008-10-31 15:00:00,33.04,33.19,32.76,32.89,758512.7921958402,13.0101,13.0692,12.8999,12.9511,758512.7922
2008-10-31 15:30:00,32.85,33.04,32.44,32.91,1229891.4043806368,12.9353,13.0101,12.7739,12.9589,1229891.4044
2008-11-03 09:30:00,32.84,33.3,32.84,33.09,310325.78685808944,12.9314,13.1125,12.9314,13.0298,310325.7869
2008-11-03 10:00:00,33.1,33.18,32.69,32.71,328731.82403828454,13.0337,13.0652,12.8723,12.8802,328731.824
2008-11-03 10:30:00,32.7,32.83,32.61,32.68,311062.02834529727,12.8762,12.9274,12.8408,12.8684,311062.0283
2008-11-03 11:00:00,32.68,32.83,32.67,32.81,386342.7204122952,12.8684,12.9274,12.8644,12.9196,386342.7204
2008-11-03 11:30:00,32.82,33.29,32.8,33.24,267623.7806000368,12.9235,13.1086,12.9156,13.0889,267623.7806
2008-11-03 12:00:00,33.25,33.27,33.1,33.22,173016.74949383398,13.0928,13.1007,13.0337,13.081,173016.7495
2008-11-03 12:30:00,33.22,33.27,33.13,33.21,179458.86250690225,13.081,13.1007,13.0456,13.0771,179458.8625
2008-11-03 13:00:00,33.21,33.22,32.88,32.93,237069.7588809129,13.0771,13.081,12.9471,12.9668,237069.7589
2008-11-03 13:30:00,32.94,33.02,32.83,32.88,164918.09313454814,12.9707,13.0022,12.9274,12.9471,164918.0931
2008-11-03 14:00:00,32.88,33.1,32.82,33.09,216454.9972390944,12.9471,13.0337,12.9235,13.0298,216454.9972
2008-11-03 14:30:00,33.1,33.16,33.01,33.02,190318.42444321737,13.0337,13.0574,12.9983,13.0022,190318.4244
2008-11-03 15:00:00,33.02,33.17,32.97,33.07,306276.45867844654,13.0022,13.0613,12.9826,13.0219,306276.4587
2008-11-03 15:30:00,33.09,33.36,33.09,33.23,564697.2206883858,13.0298,13.1361,13.0298,13.0849,564697.2207
2008-11-04 09:30:00,33.66,33.68,33.38,33.46,554021.7191238726,13.2543,13.2621,13.144,13.1755,554021.7191
2008-11-04 10:00:00,33.45,33.71,33.44,33.64,443585.496042702,13.1716,13.2739,13.1676,13.2464,443585.496
2008-11-04 10:30:00,33.65,33.86,33.6,33.74,252530.8301122768,13.2503,13.333,13.2306,13.2858,252530.8301
2008-11-04 11:00:00,33.74,33.9,33.63,33.64,357261.18166758696,13.2858,13.3488,13.2424,13.2464,357261.1817
2008-11-04 11:30:00,33.64,33.76,33.51,33.68,289895.0855880729,13.2464,13.2936,13.1952,13.2621,289895.0856
2008-11-04 12:00:00,33.68,33.71,33.55,33.55,303147.43235781335,13.2621,13.2739,13.2109,13.2109,303147.4324
2008-11-04 12:30:00,33.55,33.55,33.23,33.29,336278.29928216455,13.2109,13.2109,13.0849,13.1086,336278.2993
2008-11-04 13:00:00,33.28,33.41,33.23,33.3,321921.5902816124,13.1046,13.1558,13.0849,13.1125,321921.5903
2008-11-04 13:30:00,33.29,33.36,33.14,33.2,291367.5685624885,13.1086,13.1361,13.0495,13.0731,291367.5686
2008-11-04 14:00:00,33.2,33.2,33.07,33.18,351187.18939812254,13.0731,13.0731,13.0219,13.0652,351187.1894
2008-11-04 14:30:00,33.18,33.22,33.02,33.17,453340.6957482054,13.0652,13.081,13.0022,13.0613,453340.6957
2008-11-04 15:00:00,33.16,33.45,33.08,33.18,526964.8444689858,13.0574,13.1716,13.0259,13.0652,526964.8445
2008-11-04 15:30:00,33.19,33.49,33.19,33.39,998895.6377691884,13.0692,13.1873,13.0692,13.1479,998895.6378
2008-11-05 09:30:00,33.06,33.31,32.85,33.15,701822.1976808392,13.018,13.1164,12.9353,13.0534,701822.1977
2008-11-05 10:00:00,33.14,33.23,32.91,33.14,548131.7872262101,13.0495,13.0849,12.9589,13.0495,548131.7872
2008-11-05 10:30:00,33.15,33.53,33.11,33.5,524019.87852015457,13.0534,13.2031,13.0377,13.1913,524019.8785
2008-11-05 11:00:00,33.49,33.72,33.49,33.65,309037.3642554757,13.1873,13.2779,13.1873,13.2503,309037.3643
2008-11-05 11:30:00,33.64,33.65,33.3,33.37,360206.14761641814,13.2464,13.2503,13.1125,13.1401,360206.1476
2008-11-05 12:00:00,33.39,33.44,33.01,33.02,290263.20633167675,13.1479,13.1676,12.9983,13.0022,290263.2063
2008-11-05 12:30:00,33.03,33.06,32.85,32.89,300018.40603718016,13.0062,13.018,12.9353,12.9511,300018.406
2008-11-05 13:00:00,32.89,33.02,32.8,32.89,187373.4584943861,12.9511,13.0022,12.9156,12.9511,187373.4585
2008-11-05 13:30:00,32.89,32.95,32.75,32.84,126633.53579974233,12.9511,12.9747,12.8959,12.9314,126633.5358
2008-11-05 14:00:00,32.83,32.91,32.75,32.9,149088.90115958033,12.9274,12.9589,12.8959,12.955,149088.9012
2008-11-05 14:30:00,32.9,33.09,32.87,32.96,210749.12571323392,12.955,13.0298,12.9432,12.9786,210749.1257
2008-11-05 15:00:00,32.96,33.09,32.88,33.01,419105.4665930425,12.9786,13.0298,12.9471,12.9983,419105.4666
2008-11-05 15:30:00,33.01,33.02,32.7,32.8,1163077.4894165285,12.9983,13.0022,12.8762,12.9156,1163077.4894
2008-11-06 09:30:00,32.46,33.24,32.46,32.9,566537.8244064052,12.7817,13.0889,12.7817,12.955,566537.8244
2008-11-06 10:00:00,32.9,32.9,32.57,32.6,369041.04546291183,12.955,12.955,12.825,12.8369,369041.0455
2008-11-06 10:30:00,32.6,32.67,32.48,32.63,299834.3456653782,12.8369,12.8644,12.7896,12.8487,299834.3457
2008-11-06 11:00:00,32.63,32.66,32.4,32.6,288974.7837290631,12.8487,12.8605,12.7581,12.8369,288974.7837
2008-11-06 11:30:00,32.58,32.68,32.46,32.58,326891.22032026504,12.829,12.8684,12.7817,12.829,326891.2203
2008-11-06 12:00:00,32.58,32.68,32.35,32.35,495490.52089085215,12.829,12.8684,12.7384,12.7384,495490.5209
2008-11-06 12:30:00,32.35,32.46,32.27,32.28,403460.3349898767,12.7384,12.7817,12.7069,12.7109,403460.335
2008-11-06 13:00:00,32.29,32.33,31.8,31.95,756856.2488496227,12.7148,12.7305,12.5218,12.5809,756856.2488
2008-11-06 13:30:00,31.97,32.01,31.7,31.92,415424.2591570035,12.5888,12.6045,12.4825,12.5691,415424.2592
2008-11-06 14:00:00,31.92,32.1,31.73,31.79,612368.8569850911,12.5691,12.64,12.4943,12.5179,612368.857
2008-11-06 14:30:00,31.81,32.07,31.77,31.92,593594.6990612921,12.5258,12.6282,12.51,12.5691,593594.6991
2008-11-06 15:00:00,31.92,31.99,31.48,31.54,614209.4607031106,12.5691,12.5967,12.3958,12.4195,614209.4607
2008-11-06 15:30:00,31.54,31.77,31.3,31.57,1670715.9948463095,12.4195,12.51,12.325,12.4313,1670715.9948
2008-11-07 09:30:00,31.82,32.1,31.6,31.88,556966.6850727039,12.5297,12.64,12.4431,12.5533,556966.6851
2008-11-07 10:00:00,31.89,32.09,31.88,31.98,434198.4170808025,12.5573,12.636,12.5533,12.5927,434198.4171
2008-11-07 10:30:00,31.98,32.2,31.92,32.16,595067.1820357076,12.5927,12.6794,12.5691,12.6636,595067.182
2008-11-07 11:00:00,32.17,32.21,31.89,32.17,575372.722252899,12.6675,12.6833,12.5573,12.6675,575372.7223
2008-11-07 11:30:00,32.17,32.3,32.11,32.27,349162.5253083011,12.6675,12.7187,12.6439,12.7069,349162.5253
2008-11-07 12:00:00,32.26,32.4,32.16,32.29,375667.21884778206,12.703,12.7581,12.6636,12.7148,375667.2188
2008-11-07 12:30:00,32.29,32.34,32.21,32.27,316215.71875575185,12.7148,12.7345,12.6833,12.7069,316215.7188
2008-11-07 13:00:00,32.28,32.44,32.1,32.42,395729.7993741947,12.7109,12.7739,12.64,12.766,395729.7994
2008-11-07 13:30:00,32.41,32.43,32.23,32.39,329284.0051536904,12.762,12.7699,12.6912,12.7542,329284.0052
2008-11-07 14:00:00,32.4,32.43,32.24,32.27,196208.3563408798,12.7581,12.7699,12.6951,12.7069,196208.3563
2008-11-07 14:30:00,32.27,32.45,32.07,32.08,407141.54242591566,12.7069,12.7778,12.6282,12.6321,407141.5424
2008-11-07 15:00:00,32.05,32.21,31.92,31.92,486471.56267255655,12.6203,12.6833,12.5691,12.5691,486471.5627
2008-11-07 15:30:00,31.94,32.3,31.88,32.25,963371.9860114116,12.577,12.7187,12.5533,12.699,963371.986
2008-11-10 09:30:00,32.74,33.12,32.53,32.79,642370.6975888091,12.892,13.0416,12.8093,12.9117,642370.6976
2008-11-10 10:00:00,32.78,33.08,32.67,33.02,404932.81796429225,12.9077,13.0259,12.8644,13.0022,404932.818
2008-11-10 10:30:00,33.03,33.11,32.91,33.07,299650.28529357625,13.0062,13.0377,12.9589,13.0219,299650.2853
2008-11-10 11:00:00,33.07,33.07,32.95,33.04,241119.08706055584,13.0219,13.0219,12.9747,13.0101,241119.0871
2008-11-10 11:30:00,33.05,33.12,32.84,32.9,269464.3843180563,13.0141,13.0416,12.9314,12.955,269464.3843
2008-11-10 12:00:00,32.89,33.08,32.86,33.01,231547.9477268544,12.9511,13.0259,12.9392,12.9983,231547.9477
2008-11-10 12:30:00,33.01,33.04,32.69,32.89,826615.1297625621,12.9983,13.0101,12.8723,12.9511,826615.1298
2008-11-10 13:00:00,32.88,33.14,32.84,33.03,346401.6197312718,12.9471,13.0495,12.9314,13.0062,346401.6197
2008-11-10 13:30:00,33.03,33.23,32.97,33.16,285293.5762930241,13.0062,13.0849,12.9826,13.0574,285293.5763
2008-11-10 14:00:00,33.16,33.24,33.01,33.09,287134.1800110436,13.0574,13.0889,12.9983,13.0298,287134.18
2008-11-10 14:30:00,33.09,33.16,33.03,33.04,386342.7204122952,13.0298,13.0574,13.0062,13.0101,386342.7204
2008-11-10 15:00:00,33.04,33.06,32.73,32.83,710288.9747837291,13.0101,13.018,12.8881,12.9274,710288.9748
2008-11-10 15:30:00,32.83,33.2,32.75,33.17,1061108.0434382476,12.9274,13.0731,12.8959,13.0613,1061108.0434
2008-11-11 09:30:00,32.7,33.53,32.7,33.14,742499.5398490705,12.8762,13.2031,12.8762,13.0495,742499.5398
2008-11-11 10:00:00,33.14,33.24,33.01,33.07,495306.4605190503,13.0495,13.0889,12.9983,13.0219,495306.4605
2008-11-11 10:30:00,33.07,33.07,32.59,32.67,456101.6013252346,13.0219,13.0219,12.8329,12.8644,456101.6013
2008-11-11 11:00:00,32.66,32.83,32.58,32.73,389103.6259893245,12.8605,12.9274,12.829,12.8881,389103.626
2008-11-11 11:30:00,32.73,32.84,32.6,32.65,390392.04859193816,12.8881,12.9314,12.8369,12.8566,390392.0486
2008-11-11 12:00:00,32.64,32.65,32.33,32.35,291919.74967789435,12.8526,12.8566,12.7305,12.7384,291919.7497
2008-11-11 12:30:00,32.34,32.51,32.3,32.45,185532.85477636664,12.7345,12.8014,12.7187,12.7778,185532.8548
2008-11-11 13:00:00,32.47,32.5,32.35,32.38,184244.43217375292,12.7857,12.7975,12.7384,12.7502,184244.4322
2008-11-11 13:30:00,32.4,32.6,32.37,32.58,410822.7498619547,12.7581,12.8369,12.7463,12.829,410822.7499
2008-11-11 14:00:00,32.59,32.8,32.49,32.75,696484.4468985827,12.8329,12.9156,12.7935,12.8959,696484.4469
2008-11-11 14:30:00,32.76,32.92,32.51,32.51,751702.558439168,12.8999,12.9629,12.8014,12.8014,751702.5584
2008-11-11 15:00:00,32.49,32.83,32.48,32.73,609607.9514080618,12.7935,12.9274,12.7896,12.8881,609607.9514
2008-11-11 15:30:00,32.73,32.74,32.2,32.53,811706.239646604,12.8881,12.892,12.6794,12.8093,811706.2396
2008-11-12 09:30:00,32.52,32.55,31.92,32.38,600220.8724461623,12.8054,12.8172,12.5691,12.7502,600220.8724
2008-11-12 10:00:00,32.36,32.95,32.35,32.53,933370.1454076936,12.7424,12.9747,12.7384,12.8093,933370.1454
2008-11-12 10:30:00,32.52,32.61,32.24,32.35,698325.0506166022,12.8054,12.8408,12.6951,12.7384,698325.0506
2008-11-12 11:00:00,32.35,32.51,32.19,32.44,321001.2884226026,12.7384,12.8014,12.6754,12.7739,321001.2884
2008-11-12 11:30:00,32.47,32.6,32.33,32.46,385238.3581814835,12.7857,12.8369,12.7305,12.7817,385238.3582
2008-11-12 12:00:00,32.46,32.51,32.19,32.34,421866.37217007176,12.7817,12.8014,12.6754,12.7345,421866.3722
2008-11-12 12:30:00,32.34,32.44,32.27,32.39,264862.8750230075,12.7345,12.7739,12.7069,12.7542,264862.875
2008-11-12 13:00:00,32.39,32.39,32.1,32.35,255475.79606110803,12.7542,12.7542,12.64,12.7384,255475.7961
2008-11-12 13:30:00,32.36,32.52,32.24,32.32,388551.4448739186,12.7424,12.8054,12.6951,12.7266,388551.4449
2008-11-12 14:00:00,32.32,32.59,32.2,32.53,304435.854960427,12.7266,12.8329,12.6794,12.8093,304435.855
2008-11-12 14:30:00,32.53,32.66,32.34,32.38,381373.0903736425,12.8093,12.8605,12.7345,12.7502,381373.0904
2008-11-12 15:00:00,32.36,32.5,32.22,32.38,504509.4791091478,12.7424,12.7975,12.6872,12.7502,504509.4791
2008-11-12 15:30:00,32.39,32.5,32.08,32.24,1155531.0141726483,12.7542,12.7975,12.6321,12.6951,1155531.0142
2008-11-13 09:30:00,32.34,32.84,32.07,32.45,680103.073808209,12.7345,12.9314,12.6282,12.7778,680103.0738
2008-11-13 10:00:00,32.44,32.77,32.41,32.61,475243.8799926376,12.7739,12.9038,12.762,12.8408,475243.88
2008-11-13 10:30:00,32.61,32.69,32.33,32.58,588072.8879072336,12.8408,12.8723,12.7305,12.829,588072.8879
2008-11-13 11:00:00,32.57,32.65,32.38,32.61,437327.4434014356,12.825,12.8566,12.7502,12.8408,437327.4434
2008-11-13 11:30:00,32.64,32.69,32.39,32.58,469169.8877231732,12.8526,12.8723,12.7542,12.829,469169.8877
2008-11-13 12:00:00,32.58,32.64,32.34,32.4,578317.6882017301,12.829,12.8526,12.7345,12.7581,578317.6882
2008-11-13 12:30:00,32.41,32.41,31.32,31.32,559727.5906497331,12.762,12.762,12.3328,12.3328,559727.5906
2008-11-13 13:00:00,31.32,31.92,31.27,31.91,696116.3261549788,12.3328,12.5691,12.3131,12.5652,696116.3262
2008-11-13 13:30:00,31.92,32.35,31.75,31.86,755751.8866188109,12.5691,12.7384,12.5022,12.5455,755751.8866
2008-11-13 14:00:00,31.86,32.28,31.71,32.15,649917.1728326891,12.5455,12.7109,12.4864,12.6597,649917.1728
2008-11-13 14:30:00,32.16,32.81,32.14,32.57,985643.2909994478,12.6636,12.9196,12.6557,12.825,985643.291
2008-11-13 15:00:00,32.54,33.02,32.27,33.01,1003681.207436039,12.8132,13.0022,12.7069,12.9983,1003681.2074
2008-11-13 15:30:00,33.02,33.77,32.94,33.76,1625069.0226394257,13.0022,13.2976,12.9707,13.2936,1625069.0226
2008-11-14 09:30:00,33.17,33.49,33.08,33.4,703294.6806552549,13.0613,13.1873,13.0259,13.1519,703294.6807
2008-11-14 10:00:00,33.41,33.44,32.9,33.19,549052.0890852199,13.1558,13.1676,12.955,13.0692,549052.0891
2008-11-14 10:30:00,33.18,33.28,32.87,33.03,430885.33038836735,13.0652,13.1046,12.9432,13.0062,430885.3304
2008-11-14 11:00:00,33.02,33.15,32.87,32.87,373274.4340143567,13.0022,13.0534,12.9432,12.9432,373274.434
2008-11-14 11:30:00,32.85,32.95,32.7,32.71,344929.1367568562,12.9353,12.9747,12.8762,12.8802,344929.1368
2008-11-14 12:00:00,32.72,32.72,32.52,32.7,295232.83637032943,12.8841,12.8841,12.8054,12.8762,295232.8364
2008-11-14 12:30:00,32.7,32.84,32.59,32.68,173568.93060923982,12.8762,12.9314,12.8329,12.8684,173568.9306
2008-11-14 13:00:00,32.68,32.78,32.52,32.78,285477.6366648261,12.8684,12.9077,12.8054,12.9077,285477.6367
2008-11-14 13:30:00,32.77,32.98,32.63,32.8,285109.51592122216,12.9038,12.9865,12.8487,12.9156,285109.5159
2008-11-14 14:00:00,32.81,33.6,32.79,33.39,427756.3040677342,12.9196,13.2306,12.9117,13.1479,427756.3041
2008-11-14 14:30:00,33.38,33.87,33.28,33.83,697404.7487575924,13.144,13.3369,13.1046,13.3212,697404.7488
2008-11-14 15:00:00,33.84,33.96,33.39,33.49,762378.0600036811,13.3251,13.3724,13.1479,13.1873,762378.06
2008-11-14 15:30:00,33.48,33.55,32.52,32.57,1099392.6007730537,13.1834,13.2109,12.8054,12.825,1099392.6008
2008-11-17 09:30:00,32.15,32.57,31.81,31.99,668691.3307564881,12.6597,12.825,12.5258,12.5967,668691.3308
2008-11-17 10:00:00,32.01,32.01,31.54,31.72,458310.3257868581,12.6045,12.6045,12.4195,12.4903,458310.3258
2008-11-17 10:30:00,31.71,31.94,31.56,31.6,311798.26983250503,12.4864,12.577,12.4273,12.4431,311798.2698
2008-11-17 11:00:00,31.61,32.02,31.59,31.88,299650.28529357625,12.447,12.6085,12.4392,12.5533,299650.2853
2008-11-17 11:30:00,31.89,32.12,31.67,31.95,378980.30554021714,12.5573,12.6479,12.4707,12.5809,378980.3055
2008-11-17 12:00:00,31.95,32.07,31.84,31.97,510399.4110068102,12.5809,12.6282,12.5376,12.5888,510399.411
2008-11-17 12:30:00,32.0,32.23,31.89,32.04,644211.3013068286,12.6006,12.6912,12.5573,12.6164,644211.3013
2008-11-17 13:00:00,32.04,32.05,31.72,31.84,438063.68488864345,12.6164,12.6203,12.4903,12.5376,438063.6849
2008-11-17 13:30:00,31.83,32.08,31.6,32.02,339775.4463464016,12.5337,12.6321,12.4431,12.6085,339775.4463
2008-11-17 14:00:00,32.02,32.23,31.73,32.14,543162.1571875575,12.6085,12.6912,12.4943,12.6557,543162.1572
2008-11-17 14:30:00,32.14,32.4,31.92,31.96,465304.6199153322,12.6557,12.7581,12.5691,12.5849,465304.6199
2008-11-17 15:00:00,31.97,32.19,31.88,32.04,625069.0226394257,12.5888,12.6754,12.5533,12.6164,625069.0226
2008-11-17 15:30:00,32.04,32.12,31.51,31.53,1133443.7695564143,12.6164,12.6479,12.4077,12.4155,1133443.7696
2008-11-18 09:30:00,31.42,31.57,30.97,31.06,935762.930241119,12.3722,12.4313,12.195,12.2305,935762.9302
2008-11-18 10:00:00,31.06,31.55,30.66,31.53,1185348.794404565,12.2305,12.4234,12.073,12.4155,1185348.7944
2008-11-18 10:30:00,31.55,31.55,31.14,31.22,588809.1293944414,12.4234,12.4234,12.262,12.2935,588809.1294
2008-11-18 11:00:00,31.25,31.25,30.95,31.1,408429.96502852935,12.3053,12.3053,12.1871,12.2462,408429.965
2008-11-18 11:30:00,31.1,31.49,31.08,31.48,385974.5996686913,12.2462,12.3998,12.2383,12.3958,385974.5997
2008-11-18 12:00:00,31.5,31.5,30.85,30.94,526964.8444689858,12.4037,12.4037,12.1478,12.1832,526964.8445
2008-11-18 12:30:00,30.94,30.95,30.69,30.94,511871.8939812258,12.1832,12.1871,12.0848,12.1832,511871.894
2008-11-18 13:00:00,30.93,31.0,30.7,30.93,351187.18939812254,12.1793,12.2068,12.0887,12.1793,351187.1894
2008-11-18 13:30:00,30.92,30.94,30.53,30.83,538192.5271489049,12.1753,12.1832,12.0218,12.1399,538192.5271
2008-11-18 14:00:00,30.82,30.82,30.39,30.57,739002.3927848334,12.136,12.136,11.9666,12.0375,739002.3928
2008-11-18 14:30:00,30.56,30.56,30.15,30.22,557334.8058163077,12.0336,12.0336,11.8721,11.8997,557334.8058
2008-11-18 15:00:00,30.22,30.73,30.17,30.59,920301.8590097552,11.8997,12.1005,11.88,12.0454,920301.859
2008-11-18 15:30:00,30.6,31.11,30.41,31.11,1916804.711945518,12.0493,12.2501,11.9745,12.2501,1916804.7119
2008-11-19 09:30:00,31.01,31.5,30.63,30.65,1132707.5280692067,12.2108,12.4037,12.0611,12.069,1132707.5281
2008-11-19 10:00:00,30.65,31.07,30.47,30.56,763850.5429780968,12.069,12.2344,11.9981,12.0336,763850.543
2008-11-19 10:30:00,30.56,30.6,30.17,30.2,819804.8960058899,12.0336,12.0493,11.88,11.8918,819804.896
2008-11-19 11:00:00,30.19,30.35,30.05,30.08,1178906.6813914964,11.8879,11.9509,11.8328,11.8446,1178906.6814
2008-11-19 11:30:00,30.08,30.32,30.03,30.14,561752.2547395546,11.8446,11.9391,11.8249,11.8682,561752.2547
2008-11-19 12:00:00,30.14,30.18,29.75,29.77,692066.9979753359,11.8682,11.8839,11.7146,11.7225,692066.998
2008-11-19 12:30:00,29.77,30.01,29.76,29.96,497515.18498067366,11.7225,11.817,11.7186,11.7973,497515.185
2008-11-19 13:00:00,29.96,30.05,29.71,29.71,480949.75151849806,11.7973,11.8328,11.6989,11.6989,480949.7515
2008-11-19 13:30:00,29.71,30.03,29.55,29.98,525676.4218663721,11.6989,11.8249,11.6359,11.8052,525676.4219
2008-11-19 14:00:00,29.98,29.98,29.57,29.66,815387.447082643,11.8052,11.8052,11.6437,11.6792,815387.4471
2008-11-19 14:30:00,29.66,30.0,29.53,29.9,1098104.1781704398,11.6792,11.8131,11.628,11.7737,1098104.1782
2008-11-19 15:00:00,29.9,30.07,29.35,29.51,1292103.810049696,11.7737,11.8406,11.5571,11.6201,1292103.81
2008-11-19 15:30:00,29.51,29.59,28.9,28.99,1961715.4426651944,11.6201,11.6516,11.3799,11.4154,1961715.4427
2008-11-20 09:30:00,28.85,28.85,27.88,28.15,2118350.8190686544,11.3602,11.3602,10.9783,11.0846,2118350.8191
2008-11-20 10:00:00,28.14,28.28,27.94,28.24,1479477.2685440823,11.0807,11.1358,11.0019,11.12,1479477.2685
2008-11-20 10:30:00,28.25,28.85,28.03,28.84,1381557.1507454445,11.124,11.3602,11.0373,11.3563,1381557.1507
2008-11-20 11:00:00,28.84,29.04,28.3,28.42,916620.651573716,11.3563,11.435,11.1437,11.1909,916620.6516
2008-11-20 11:30:00,28.42,28.48,28.01,28.03,910546.6593042518,11.1909,11.2145,11.0295,11.0373,910546.6593
2008-11-20 12:00:00,28.03,28.31,27.78,28.24,1094238.910362599,11.0373,11.1476,10.9389,11.12,1094238.9104
2008-11-20 12:30:00,28.23,28.37,28.01,28.1,1206515.737161789,11.1161,11.1712,11.0295,11.0649,1206515.7372
2008-11-20 13:00:00,28.1,28.22,27.77,27.85,749309.7736057426,11.0649,11.1122,10.935,10.9665,749309.7736
2008-11-20 13:30:00,27.85,28.05,27.71,28.01,744708.2643106938,10.9665,11.0452,10.9113,11.0295,744708.2643
2008-11-20 14:00:00,28.01,28.06,27.45,27.47,923983.0664457942,11.0295,11.0492,10.809,10.8168,923983.0664
2008-11-20 14:30:00,27.49,27.5,27.13,27.19,1192527.1489048407,10.8247,10.8286,10.6829,10.7066,1192527.1489
2008-11-20 15:00:00,27.18,27.28,27.04,27.09,1537272.225289895,10.7026,10.742,10.6475,10.6672,1537272.2253
2008-11-20 15:30:00,27.09,27.17,26.08,26.4,3069758.880912939,10.6672,10.6987,10.2695,10.3955,3069758.8809
2008-11-21 09:30:00,26.57,26.81,26.36,26.58,2225473.95545739,10.4624,10.5569,10.3797,10.4664,2225473.9555
2008-11-21 10:00:00,26.58,26.61,26.05,26.08,1516841.5240198784,10.4664,10.4782,10.2577,10.2695,1516841.524
2008-11-21 10:30:00,26.1,26.32,25.98,26.05,949015.2770108596,10.2774,10.364,10.2301,10.2577,949015.277
2008-11-21 11:00:00,26.05,26.31,25.76,26.21,1134732.192159028,10.2577,10.3601,10.1435,10.3207,1134732.1922
2008-11-21 11:30:00,26.2,26.37,26.04,26.12,1038468.6177066076,10.3167,10.3837,10.2537,10.2852,1038468.6177
2008-11-21 12:00:00,26.12,26.57,26.03,26.57,856064.7892508742,10.2852,10.4624,10.2498,10.4624,856064.7893
2008-11-21 12:30:00,26.56,26.89,26.51,26.62,663905.7610896374,10.4585,10.5884,10.4388,10.4821,663905.7611
2008-11-21 13:00:00,26.64,26.83,26.46,26.79,838763.1143014908,10.49,10.5648,10.4191,10.5491,838763.1143
2008-11-21 13:30:00,26.79,27.05,26.64,26.65,740106.7550156451,10.5491,10.6514,10.49,10.4939,740106.755
2008-11-21 14:00:00,26.65,26.97,26.56,26.72,973127.1857169152,10.4939,10.6199,10.4585,10.5215,973127.1857
2008-11-21 14:30:00,26.73,26.88,26.51,26.73,1027793.1161420946,10.5254,10.5845,10.4388,10.5254,1027793.1161
2008-11-21 15:00:00,26.73,27.57,26.72,27.44,1341616.050064421,10.5254,10.8562,10.5215,10.805,1341616.0501
2008-11-21 15:30:00,27.44,28.08,27.29,27.84,2428492.545554942,10.805,11.057,10.7459,10.9625,2428492.5456
2008-11-24 09:30:00,28.35,28.63,28.08,28.58,756304.0677342168,11.1633,11.2736,11.057,11.2539,756304.0677
2008-11-24 10:00:00,28.6,28.77,28.32,28.53,580526.4126633535,11.2618,11.3287,11.1515,11.2342,580526.4127
2008-11-24 10:30:00,28.53,28.82,28.38,28.5,656543.3462175593,11.2342,11.3484,11.1752,11.2224,656543.3462
2008-11-24 11:00:00,28.51,28.59,28.34,28.45,487023.7437879624,11.2263,11.2578,11.1594,11.2027,487023.7438
2008-11-24 11:30:00,28.45,28.69,28.43,28.6,481870.0533775078,11.2027,11.2972,11.1948,11.2618,481870.0534
2008-11-24 12:00:00,28.6,28.75,28.19,28.27,568562.4884962267,11.2618,11.3209,11.1003,11.1318,568562.4885
2008-11-24 12:30:00,28.27,28.46,28.21,28.37,376771.58107859374,11.1318,11.2067,11.1082,11.1712,376771.5811
2008-11-24 13:00:00,28.37,28.49,28.24,28.38,362046.7513344377,11.1712,11.2185,11.12,11.1752,362046.7513
2008-11-24 13:30:00,28.38,28.61,28.25,28.54,542978.0968157556,11.1752,11.2657,11.124,11.2382,542978.0968
2008-11-24 14:00:00,28.54,28.56,28.2,28.49,589729.4312534512,11.2382,11.246,11.1043,11.2185,589729.4313
2008-11-24 14:30:00,28.49,28.59,28.33,28.53,374746.9169887723,11.2185,11.2578,11.1555,11.2342,374746.917
2008-11-24 15:00:00,28.52,28.93,28.44,28.87,701454.0769372354,11.2303,11.3917,11.1988,11.3681,701454.0769
2008-11-24 15:30:00,28.88,29.03,28.33,28.55,2067918.27719492,11.372,11.4311,11.1555,11.2421,2067918.2772
2008-11-25 09:30:00,28.56,28.84,28.43,28.54,1229339.223265231,11.246,11.3563,11.1948,11.2382,1229339.2233
2008-11-25 10:00:00,28.56,29.07,28.55,29.02,922694.6438431804,11.246,11.4469,11.2421,11.4272,922694.6438
2008-11-25 10:30:00,29.02,29.03,28.5,28.77,905945.150009203,11.4272,11.4311,11.2224,11.3287,905945.15
2008-11-25 11:00:00,28.77,28.79,28.54,28.74,607951.4080618443,11.3287,11.3366,11.2382,11.3169,607951.4081
2008-11-25 11:30:00,28.73,28.88,28.63,28.75,653598.3802687281,11.313,11.372,11.2736,11.3209,653598.3803
2008-11-25 12:00:00,28.76,28.82,28.63,28.67,912387.2630222712,11.3248,11.3484,11.2736,11.2894,912387.263
2008-11-25 12:30:00,28.66,28.73,28.52,28.57,715626.7255659857,11.2854,11.313,11.2303,11.25,715626.7256
2008-11-25 13:00:00,28.57,28.85,28.51,28.81,368488.864347506,11.25,11.3602,11.2263,11.3445,368488.8643
2008-11-25 13:30:00,28.81,28.95,28.62,28.62,333885.5144487392,11.3445,11.3996,11.2697,11.2697,333885.5144
2008-11-25 14:00:00,28.62,28.71,28.46,28.52,681023.3756672188,11.2697,11.3051,11.2067,11.2303,681023.3757
2008-11-25 14:30:00,28.53,29.03,28.52,28.99,663721.7007178355,11.2342,11.4311,11.2303,11.4154,663721.7007
2008-11-25 15:00:00,28.99,29.15,28.77,28.94,528989.5085588073,11.4154,11.4784,11.3287,11.3957,528989.5086
2008-11-25 15:30:00,28.95,29.17,28.79,29.0,1072519.786489969,11.3996,11.4862,11.3366,11.4193,1072519.7865
2008-11-26 09:30:00,28.6,29.12,28.35,28.94,789618.99503037,11.2618,11.4665,11.1633,11.3957,789618.995
2008-11-26 10:00:00,28.94,29.0,28.75,28.84,682495.8586416345,11.3957,11.4193,11.3209,11.3563,682495.8586
2008-11-26 10:30:00,28.84,28.94,28.68,28.82,618995.0303699613,11.3563,11.3957,11.2933,11.3484,618995.0304
2008-11-26 11:00:00,28.82,28.99,28.66,28.82,393705.1352843733,11.3484,11.4154,11.2854,11.3484,393705.1353
2008-11-26 11:30:00,28.82,29.03,28.71,28.74,588441.0086508375,11.3484,11.4311,11.3051,11.3169,588441.0087
2008-11-26 12:00:00,28.73,28.84,28.69,28.79,325234.67697404744,11.313,11.3563,11.2972,11.3366,325234.677
2008-11-26 12:30:00,28.78,28.9,28.72,28.76,330940.54849990795,11.3327,11.3799,11.309,11.3248,330940.5485
2008-11-26 13:00:00,28.74,28.88,28.7,28.87,271489.0484078778,11.3169,11.372,11.3012,11.3681,271489.0484
2008-11-26 13:30:00,28.86,28.96,28.79,28.82,314927.2961531382,11.3642,11.4035,11.3366,11.3484,314927.2962
2008-11-26 14:00:00,28.81,28.97,28.7,28.95,274249.953984907,11.3445,11.4075,11.3012,11.3996,274249.954
2008-11-26 14:30:00,28.95,29.2,28.95,29.07,504693.53948094975,11.3996,11.498,11.3996,11.4469,504693.5395
2008-11-26 15:00:00,29.08,29.27,28.97,29.02,555862.3228418921,11.4508,11.5256,11.4075,11.4272,555862.3228
2008-11-26 15:30:00,29.02,29.06,28.8,28.9,1202466.408982146,11.4272,11.4429,11.3405,11.3799,1202466.409
2008-11-28 09:30:00,28.87,29.07,28.66,28.73,704399.0428860666,11.3681,11.4469,11.2854,11.313,704399.0429
2008-11-28 10:00:00,28.73,29.04,28.72,28.94,431989.6926191791,11.313,11.435,11.309,11.3957,431989.6926
2008-11-28 10:30:00,28.95,29.08,28.89,28.98,385606.4789250874,11.3996,11.4508,11.376,11.4114,385606.4789
2008-11-28 11:00:00,28.98,28.98,28.75,28.82,456469.72206883854,11.4114,11.4114,11.3209,11.3484,456469.7221
2008-11-28 11:30:00,28.83,28.9,28.69,28.85,446714.5223633351,11.3524,11.3799,11.2972,11.3602,446714.5224
2008-11-28 12:00:00,28.85,28.91,28.71,28.74,415792.3799006074,11.3602,11.3839,11.3051,11.3169,415792.3799
2008-11-28 12:30:00,28.74,28.82,28.67,28.74,1074912.571323394,11.3169,11.3484,11.2894,11.3169,1074912.5713
2008-11-28 13:00:00,28.74,28.74,28.74,28.74,687281.4283084852,11.3169,11.3169,11.3169,11.3169,687281.4283
2008-11-28 13:30:00,28.74,28.74,28.74,28.74,0.0,11.3169,11.3169,11.3169,11.3169,0.0
2008-11-28 14:00:00,28.74,28.74,28.74,28.74,0.0,11.3169,11.3169,11.3169,11.3169,0.0
2008-11-28 14:30:00,28.74,28.74,28.74,28.74,0.0,11.3169,11.3169,11.3169,11.3169,0.0
2008-11-28 15:00:00,28.74,28.74,28.74,28.74,0.0,11.3169,11.3169,11.3169,11.3169,0.0
2008-11-28 15:30:00,28.74,28.74,28.74,28.74,0.0,11.3169,11.3169,11.3169,11.3169,0.0
2008-12-01 09:30:00,28.05,28.2,27.7,27.99,1313454.8131787225,11.0452,11.1043,10.9074,11.0216,1313454.8132
2008-12-01 10:00:00,27.99,28.25,27.79,28.08,681575.5567826247,11.0216,11.124,10.9428,11.057,681575.5568
2008-12-01 10:30:00,28.14,28.33,28.04,28.24,376587.5207067918,11.0807,11.1555,11.0413,11.12,376587.5207
2008-12-01 11:00:00,28.25,28.55,28.16,28.51,586784.4653046199,11.124,11.2421,11.0885,11.2263,586784.4653
2008-12-01 11:30:00,28.51,28.76,28.47,28.52,525308.3011227682,11.2263,11.3248,11.2106,11.2303,525308.3011
2008-12-01 12:00:00,28.52,28.56,28.38,28.51,471194.5518129946,11.2303,11.246,11.1752,11.2263,471194.5518
2008-12-01 12:30:00,28.51,28.62,28.41,28.5,347874.10270568746,11.2263,11.2697,11.187,11.2224,347874.1027
2008-12-01 13:00:00,28.5,28.69,28.49,28.66,286950.11963924166,11.2224,11.2972,11.2185,11.2854,286950.1196
2008-12-01 13:30:00,28.67,28.78,28.45,28.53,476900.4233388551,11.2894,11.3327,11.2027,11.2342,476900.4233
2008-12-01 14:00:00,28.53,28.68,28.37,28.67,449843.5486839683,11.2342,11.2933,11.1712,11.2894,449843.5487
2008-12-01 14:30:00,28.68,28.87,28.6,28.66,493097.7360574268,11.2933,11.3681,11.2618,11.2854,493097.7361
2008-12-01 15:00:00,28.66,28.72,28.27,28.34,505613.8413399595,11.2854,11.309,11.1318,11.1594,505613.8413
2008-12-01 15:30:00,28.34,28.47,27.91,27.95,1387815.2033867107,11.1594,11.2106,10.9901,11.0058,1387815.2034
2008-12-02 09:30:00,28.44,28.44,27.78,27.89,492729.6153138229,11.1988,11.1988,10.9389,10.9822,492729.6153
2008-12-02 10:00:00,27.9,28.49,27.9,28.47,657463.6480765691,10.9861,11.2185,10.9861,11.2106,657463.6481
2008-12-02 10:30:00,28.47,28.59,28.32,28.44,452972.5750046015,11.2106,11.2578,11.1515,11.1988,452972.575
2008-12-02 11:00:00,28.42,28.61,28.3,28.59,299098.10417817044,11.1909,11.2657,11.1437,11.2578,299098.1042
2008-12-02 11:30:00,28.59,28.72,28.43,28.7,368672.9247193079,11.2578,11.309,11.1948,11.3012,368672.9247
2008-12-02 12:00:00,28.68,28.71,28.57,28.69,255843.91680471195,11.2933,11.3051,11.25,11.2972,255843.9168
2008-12-02 12:30:00,28.7,28.74,28.49,28.54,306276.45867844654,11.3012,11.3169,11.2185,11.2382,306276.4587
2008-12-02 13:00:00,28.53,28.7,28.48,28.56,263206.33167679,11.2342,11.3012,11.2145,11.246,263206.3317
2008-12-02 13:30:00,28.57,28.57,28.3,28.38,301306.82863979385,11.25,11.25,11.1437,11.1752,301306.8286
2008-12-02 14:00:00,28.38,28.4,27.97,28.14,481501.9326339039,11.1752,11.183,11.0137,11.0807,481501.9326
2008-12-02 14:30:00,28.13,28.41,28.03,28.37,509295.0487759985,11.0767,11.187,11.0373,11.1712,509295.0488
2008-12-02 15:00:00,28.37,28.71,28.18,28.64,682863.9793852384,11.1712,11.3051,11.0964,11.2775,682863.9794
2008-12-02 15:30:00,28.65,28.9,28.39,28.88,1541505.61384134,11.2815,11.3799,11.1791,11.372,1541505.6138
2008-12-03 09:30:00,28.36,28.74,28.12,28.25,652494.0180379164,11.1673,11.3169,11.0728,11.124,652494.018
2008-12-03 10:00:00,28.25,28.58,28.13,28.49,471562.67255659855,11.124,11.2539,11.0767,11.2185,471562.6726
2008-12-03 10:30:00,28.5,28.71,28.36,28.65,385054.2978096816,11.2224,11.3051,11.1673,11.2815,385054.2978
2008-12-03 11:00:00,28.66,29.26,28.65,29.0,533038.8367384502,11.2854,11.5217,11.2815,11.4193,533038.8367
2008-12-03 11:30:00,29.0,29.19,28.88,29.1,504693.53948094975,11.4193,11.4941,11.372,11.4587,504693.5395
2008-12-03 12:00:00,29.09,29.11,28.71,28.88,230443.58549604268,11.4547,11.4626,11.3051,11.372,230443.5855
2008-12-03 12:30:00,28.89,29.01,28.81,28.85,291183.5081906865,11.376,11.4232,11.3445,11.3602,291183.5082
2008-12-03 13:00:00,28.87,28.9,28.51,28.53,192527.1489048408,11.3681,11.3799,11.2263,11.2342,192527.1489
2008-12-03 13:30:00,28.53,28.54,28.17,28.26,354132.1553469538,11.2342,11.2382,11.0925,11.1279,354132.1553
2008-12-03 14:00:00,28.28,28.75,28.18,28.75,523651.75777655066,11.1358,11.3209,11.0964,11.3209,523651.7578
2008-12-03 14:30:00,28.75,29.05,28.71,28.71,530830.1122768268,11.3209,11.439,11.3051,11.3051,530830.1123
2008-12-03 15:00:00,28.71,28.82,28.51,28.7,598012.1479845389,11.3051,11.3484,11.2263,11.3012,598012.148
2008-12-03 15:30:00,28.69,29.29,28.53,29.17,1341616.050064421,11.2972,11.5335,11.2342,11.4862,1341616.0501
2008-12-04 09:30:00,28.94,29.09,28.74,28.96,431253.45113197126,11.3957,11.4547,11.3169,11.4035,431253.4511
2008-12-04 10:00:00,28.94,29.17,28.83,29.06,292840.05153690407,11.3957,11.4862,11.3524,11.4429,292840.0515
2008-12-04 10:30:00,29.06,29.14,28.9,28.96,560647.8925087429,11.4429,11.4744,11.3799,11.4035,560647.8925
2008-12-04 11:00:00,28.96,29.14,28.92,29.1,537824.406405301,11.4035,11.4744,11.3878,11.4587,537824.4064
2008-12-04 11:30:00,29.1,29.29,28.94,29.13,307196.76053745626,11.4587,11.5335,11.3957,11.4705,307196.7605
2008-12-04 12:00:00,29.12,29.21,29.03,29.12,326891.22032026504,11.4665,11.502,11.4311,11.4665,326891.2203
2008-12-04 12:30:00,29.12,29.26,29.06,29.12,277194.91993373825,11.4665,11.5217,11.4429,11.4665,277194.9199
2008-12-04 13:00:00,29.12,29.12,28.79,28.8,455549.4202098288,11.4665,11.4665,11.3366,11.3405,455549.4202
2008-12-04 13:30:00,28.81,28.99,28.78,28.97,678630.5908337934,11.3445,11.4154,11.3327,11.4075,678630.5908
2008-12-04 14:00:00,28.97,29.02,28.83,28.92,503036.99613473215,11.4075,11.4272,11.3524,11.3878,503036.9961
2008-12-04 14:30:00,28.93,29.07,28.75,28.75,403276.2746180747,11.3917,11.4469,11.3209,11.3209,403276.2746
2008-12-04 15:00:00,28.74,28.8,28.02,28.05,913123.504509479,11.3169,11.3405,11.0334,11.0452,913123.5045
2008-12-04 15:30:00,28.02,28.35,27.91,28.32,1773789.803055402,11.0334,11.1633,10.9901,11.1515,1773789.8031
2008-12-05 09:30:00,27.93,28.26,27.89,27.96,1963371.9860114115,10.998,11.1279,10.9822,11.0098,1963371.986
2008-12-05 10:00:00,27.96,28.0,27.69,27.85,329468.0655254924,11.0098,11.0255,10.9035,10.9665,329468.0655
2008-12-05 10:30:00,27.86,28.01,27.83,27.97,415240.19878520153,10.9704,11.0295,10.9586,11.0137,415240.1988
2008-12-05 11:00:00,27.98,28.12,27.93,27.93,382661.5129762562,11.0177,11.0728,10.998,10.998,382661.513
2008-12-05 11:30:00,27.94,28.31,27.92,28.13,438063.68488864345,11.0019,11.1476,10.994,11.0767,438063.6849
2008-12-05 12:00:00,28.13,28.24,28.04,28.15,289158.84410086507,11.0767,11.12,11.0413,11.0846,289158.8441
2008-12-05 12:30:00,28.14,28.15,27.81,27.97,265783.1768820173,11.0807,11.0846,10.9507,11.0137,265783.1769
2008-12-05 13:00:00,27.98,28.24,27.95,27.96,266887.539112829,11.0177,11.12,11.0058,11.0098,266887.5391
2008-12-05 13:30:00,27.97,28.21,27.97,28.16,634824.2223449291,11.0137,11.1082,11.0137,11.0885,634824.2223
2008-12-05 14:00:00,28.15,28.25,28.05,28.09,624700.9018958218,11.0846,11.124,11.0452,11.061,624700.9019
2008-12-05 14:30:00,28.09,28.64,27.96,28.54,976992.453524756,11.061,11.2775,11.0098,11.2382,976992.4535
2008-12-05 15:00:00,28.54,28.84,28.42,28.68,917725.0138045278,11.2382,11.3563,11.1909,11.2933,917725.0138
2008-12-05 15:30:00,28.66,29.11,28.66,29.0,1469722.0688385789,11.2854,11.4626,11.2854,11.4193,1469722.0688
2008-12-08 09:30:00,29.62,29.62,28.8,28.95,1563408.798085772,11.7215,11.7215,11.397,11.4564,1563408.7981
2008-12-08 10:00:00,28.96,29.25,28.93,29.06,1063684.888643475,11.4603,11.5751,11.4484,11.4999,1063684.8886
2008-12-08 10:30:00,29.07,29.1,28.9,29.01,753543.1621571875,11.5038,11.5157,11.4366,11.4801,753543.1622
2008-12-08 11:00:00,29.0,29.12,28.95,28.99,364991.71728326887,11.4761,11.5236,11.4564,11.4722,364991.7173
2008-12-08 11:30:00,28.97,29.01,28.48,28.51,546843.3646235965,11.4643,11.4801,11.2704,11.2822,546843.3646
2008-12-08 12:00:00,28.53,28.57,28.38,28.45,382293.3922326523,11.2901,11.306,11.2308,11.2585,382293.3922
2008-12-08 12:30:00,28.45,28.54,28.27,28.28,407693.7235413215,11.2585,11.2941,11.1873,11.1912,407693.7235
2008-12-08 13:00:00,28.28,28.46,28.2,28.33,378612.1847966133,11.1912,11.2624,11.1596,11.211,378612.1848
2008-12-08 13:30:00,28.3,28.3,27.96,28.01,711761.4577581446,11.1991,11.1991,11.0646,11.0844,711761.4578
2008-12-08 14:00:00,28.02,28.17,27.97,28.09,564145.0395729799,11.0883,11.1477,11.0685,11.116,564145.0396
2008-12-08 14:30:00,28.09,28.37,27.94,28.33,526780.7840971838,11.116,11.2268,11.0567,11.211,526780.7841
2008-12-08 15:00:00,28.33,28.54,28.25,28.51,865819.9889563776,11.211,11.2941,11.1793,11.2822,865819.989
2008-12-08 15:30:00,28.5,28.53,28.24,28.38,1322473.771397018,11.2783,11.2901,11.1754,11.2308,1322473.7714
2008-12-09 09:30:00,28.18,29.07,27.98,28.0,644027.2409350267,11.1516,11.5038,11.0725,11.0804,644027.2409
2008-12-09 10:00:00,28.01,28.33,27.91,27.95,606478.9250874287,11.0844,11.211,11.0448,11.0606,606478.9251
2008-12-09 10:30:00,27.96,28.04,27.8,27.88,597091.8461255291,11.0646,11.0962,11.0013,11.0329,597091.8461
2008-12-09 11:00:00,27.87,28.13,27.87,28.07,534143.1989692618,11.029,11.1319,11.029,11.1081,534143.199
2008-12-09 11:30:00,28.06,28.25,27.96,28.25,589177.2501380453,11.1042,11.1793,11.0646,11.1793,589177.2501
2008-12-09 12:00:00,28.25,28.25,28.05,28.08,674397.2022823485,11.1793,11.1793,11.1002,11.1121,674397.2023
2008-12-09 12:30:00,28.08,28.15,27.89,27.9,398306.644579422,11.1121,11.1398,11.0369,11.0408,398306.6446
2008-12-09 13:00:00,27.9,27.92,27.83,27.91,305908.3379348426,11.0408,11.0488,11.0131,11.0448,305908.3379
2008-12-09 13:30:00,27.91,27.97,27.71,27.75,468617.7066077673,11.0448,11.0685,10.9656,10.9815,468617.7066
2008-12-09 14:00:00,27.75,27.76,27.46,27.54,601141.174305172,10.9815,10.9854,10.8667,10.8984,601141.1743
2008-12-09 14:30:00,27.54,27.94,27.49,27.88,673845.0211669427,10.8984,11.0567,10.8786,11.0329,673845.0212
2008-12-09 15:00:00,27.88,28.02,27.58,27.65,716362.9670531934,11.0329,11.0883,10.9142,10.9419,716362.9671
2008-12-09 15:30:00,27.65,27.83,27.59,27.74,1021351.0031290264,10.9419,11.0131,10.9182,10.9775,1021351.0031
2008-12-10 09:30:00,27.96,28.18,27.8,27.89,561752.2547395546,11.0646,11.1516,11.0013,11.0369,561752.2547
2008-12-10 10:00:00,27.89,28.12,27.85,28.01,427940.3644395361,11.0369,11.1279,11.0211,11.0844,427940.3644
2008-12-10 10:30:00,28.0,28.05,27.88,27.97,345849.438615866,11.0804,11.1002,11.0329,11.0685,345849.4386
2008-12-10 11:00:00,27.97,28.2,27.96,28.2,398674.76532302593,11.0685,11.1596,11.0646,11.1596,398674.7653
2008-12-10 11:30:00,28.2,28.26,27.98,28.0,362230.8117062397,11.1596,11.1833,11.0725,11.0804,362230.8117
2008-12-10 12:00:00,28.01,28.08,27.86,27.91,347874.10270568746,11.0844,11.1121,11.025,11.0448,347874.1027
2008-12-10 12:30:00,27.91,27.93,27.77,27.79,216270.93686729245,11.0448,11.0527,10.9894,10.9973,216270.9369
2008-12-10 13:00:00,27.79,27.87,27.69,27.73,427756.3040677342,10.9973,11.029,10.9577,10.9736,427756.3041
2008-12-10 13:30:00,27.72,27.75,27.41,27.47,441744.8923246825,10.9696,10.9815,10.8469,10.8707,441744.8923
2008-12-10 14:00:00,27.47,27.51,27.33,27.41,427020.0625805264,10.8707,10.8865,10.8153,10.8469,427020.0626
2008-12-10 14:30:00,27.43,27.43,27.18,27.26,977912.7553837658,10.8548,10.8548,10.7559,10.7876,977912.7554
2008-12-10 15:00:00,27.27,27.62,27.26,27.59,861034.4192895269,10.7915,10.93,10.7876,10.9182,861034.4193
2008-12-10 15:30:00,27.58,27.75,27.45,27.7,702742.499539849,10.9142,10.9815,10.8628,10.9617,702742.4995
2008-12-11 09:30:00,27.55,28.12,27.47,27.93,603902.0798822013,10.9023,11.1279,10.8707,11.0527,603902.0799
2008-12-11 10:00:00,27.95,28.27,27.83,28.15,480397.5704030922,11.0606,11.1873,11.0131,11.1398,480397.5704
2008-12-11 10:30:00,28.13,28.34,28.04,28.14,377691.8829376035,11.1319,11.215,11.0962,11.1358,377691.8829
2008-12-11 11:00:00,28.14,28.31,28.05,28.31,452236.3335173937,11.1358,11.2031,11.1002,11.2031,452236.3335
2008-12-11 11:30:00,28.3,28.58,28.29,28.56,847782.0725197864,11.1991,11.3099,11.1952,11.302,847782.0725
2008-12-11 12:00:00,28.56,28.56,28.18,28.25,726670.3478741026,11.302,11.302,11.1516,11.1793,726670.3479
2008-12-11 12:30:00,28.26,28.39,28.2,28.24,384318.05632247374,11.1833,11.2347,11.1596,11.1754,384318.0563
2008-12-11 13:00:00,28.24,28.3,28.06,28.12,210565.065341432,11.1754,11.1991,11.1042,11.1279,210565.0653
2008-12-11 13:30:00,28.12,28.14,27.99,28.01,198601.1411743052,11.1279,11.1358,11.0765,11.0844,198601.1412
2008-12-11 14:00:00,28.01,28.08,27.98,28.03,263574.4524203939,11.0844,11.1121,11.0725,11.0923,263574.4524
2008-12-11 14:30:00,28.02,28.06,27.72,27.74,601141.174305172,11.0883,11.1042,10.9696,10.9775,601141.1743
2008-12-11 15:00:00,27.74,27.74,27.48,27.59,766059.2674397202,10.9775,10.9775,10.8746,10.9182,766059.2674
2008-12-11 15:30:00,27.6,27.71,27.39,27.68,1457021.9031842444,10.9221,10.9656,10.839,10.9538,1457021.9032
2008-12-12 09:30:00,27.1,27.2,26.53,27.11,1352843.73274434,10.7243,10.7638,10.4987,10.7282,1352843.7327
2008-12-12 10:00:00,27.11,27.19,27.03,27.18,862875.0230075464,10.7282,10.7599,10.6966,10.7559,862875.023
2008-12-12 10:30:00,27.17,27.25,27.05,27.19,762193.9996318793,10.752,10.7836,10.7045,10.7599,762193.9996
2008-12-12 11:00:00,27.18,27.46,27.18,27.27,742867.6605926744,10.7559,10.8667,10.7559,10.7915,742867.6606
2008-12-12 11:30:00,27.27,27.34,27.18,27.27,608503.58917725,10.7915,10.8192,10.7559,10.7915,608503.5892
2008-12-12 12:00:00,27.27,27.34,27.21,27.3,548131.7872262101,10.7915,10.8192,10.7678,10.8034,548131.7872
2008-12-12 12:30:00,27.29,27.51,27.24,27.47,388735.50524572056,10.7994,10.8865,10.7797,10.8707,388735.5052
2008-12-12 13:00:00,27.46,27.51,27.24,27.32,526964.8444689858,10.8667,10.8865,10.7797,10.8113,526964.8445
2008-12-12 13:30:00,27.32,27.34,27.22,27.24,694459.7828087612,10.8113,10.8192,10.7717,10.7797,694459.7828
2008-12-12 14:00:00,27.24,27.3,26.95,27.0,748205.411374931,10.7797,10.8034,10.6649,10.6847,748205.4114
2008-12-12 14:30:00,27.0,27.22,26.89,27.1,866004.0493281796,10.6847,10.7717,10.6412,10.7243,866004.0493
2008-12-12 15:00:00,27.08,27.18,26.96,27.13,968525.6764218664,10.7163,10.7559,10.6689,10.7361,968525.6764
2008-12-12 15:30:00,27.14,27.31,27.04,27.29,1467881.4651205596,10.7401,10.8074,10.7005,10.7994,1467881.4651
2008-12-15 09:30:00,27.46,27.46,26.88,27.0,727958.7704767163,10.8667,10.8667,10.6372,10.6847,727958.7705
2008-12-15 10:00:00,27.0,27.14,26.93,26.94,478925.0874286766,10.6847,10.7401,10.657,10.6609,478925.0874
2008-12-15 10:30:00,26.94,27.03,26.64,26.66,734032.7627461808,10.6609,10.6966,10.5422,10.5501,734032.7627
2008-12-15 11:00:00,26.67,26.9,26.62,26.88,851095.1592122215,10.5541,10.6451,10.5343,10.6372,851095.1592
2008-12-15 11:30:00,26.88,27.03,26.87,27.0,618810.9699981593,10.6372,10.6966,10.6332,10.6847,618810.97
2008-12-15 12:00:00,27.0,27.18,26.99,27.15,541505.61384134,10.6847,10.7559,10.6807,10.744,541505.6138
2008-12-15 12:30:00,27.17,27.18,27.08,27.11,488680.28713418,10.752,10.7559,10.7163,10.7282,488680.2871
2008-12-15 13:00:00,27.11,27.26,27.03,27.22,505245.7205963556,10.7282,10.7876,10.6966,10.7717,505245.7206
2008-12-15 13:30:00,27.21,27.32,27.13,27.16,411743.0517209644,10.7678,10.8113,10.7361,10.748,411743.0517
2008-12-15 14:00:00,27.16,27.39,27.15,27.26,776182.5878888275,10.748,10.839,10.744,10.7876,776182.5879
2008-12-15 14:30:00,27.26,27.4,27.24,27.28,363335.1739370513,10.7876,10.843,10.7797,10.7955,363335.1739
2008-12-15 15:00:00,27.27,27.38,27.26,27.33,920117.7986379532,10.7915,10.8351,10.7876,10.8153,920117.7986
2008-12-15 15:30:00,27.33,27.65,27.27,27.52,1137861.2184796613,10.8153,10.9419,10.7915,10.8905,1137861.2185
2008-12-16 09:30:00,27.71,28.19,27.49,28.04,688937.9716547027,10.9656,11.1556,10.8786,11.0962,688937.9717
2008-12-16 10:00:00,28.02,28.1,27.94,28.04,358917.7250138045,11.0883,11.12,11.0567,11.0962,358917.725
2008-12-16 10:30:00,28.04,28.04,27.92,27.92,476532.3025952512,11.0962,11.0962,11.0488,11.0488,476532.3026
2008-12-16 11:00:00,27.92,28.12,27.9,28.11,348058.1630774894,11.0488,11.1279,11.0408,11.1239,348058.1631
2008-12-16 11:30:00,28.1,28.18,28.0,28.04,295600.95711393334,11.12,11.1516,11.0804,11.0962,295600.9571
2008-12-16 12:00:00,28.05,28.13,28.02,28.12,506718.2035707712,11.1002,11.1319,11.0883,11.1279,506718.2036
2008-12-16 12:30:00,28.12,28.23,28.06,28.09,243327.81152217925,11.1279,11.1714,11.1042,11.116,243327.8115
2008-12-16 13:00:00,28.09,28.1,28.03,28.07,207804.15976440272,11.116,11.12,11.0923,11.1081,207804.1598
2008-12-16 13:30:00,28.07,28.19,28.03,28.08,352107.4912571323,11.1081,11.1556,11.0923,11.1121,352107.4913
2008-12-16 14:00:00,28.09,28.52,28.08,28.41,603533.9591385975,11.116,11.2862,11.1121,11.2427,603533.9591
2008-12-16 14:30:00,28.41,28.64,28.29,28.52,886066.6298545923,11.2427,11.3337,11.1952,11.2862,886066.6299
2008-12-16 15:00:00,28.52,28.94,28.27,28.79,759433.0940548499,11.2862,11.4524,11.1873,11.393,759433.0941
2008-12-16 15:30:00,28.79,28.88,28.59,28.82,1208172.2805080065,11.393,11.4287,11.3139,11.4049,1208172.2805
2008-12-17 09:30:00,28.48,28.76,28.46,28.65,399226.9464384318,11.2704,11.3812,11.2624,11.3376,399226.9464
2008-12-17 10:00:00,28.66,28.71,28.23,28.53,577765.5070863243,11.3416,11.3614,11.1714,11.2901,577765.5071
2008-12-17 10:30:00,28.53,28.73,28.49,28.65,707344.0088348978,11.2901,11.3693,11.2743,11.3376,707344.0088
2008-12-17 11:00:00,28.63,28.79,28.62,28.74,542978.0968157556,11.3297,11.393,11.3258,11.3732,542978.0968
2008-12-17 11:30:00,28.74,28.93,28.68,28.93,400883.4897846493,11.3732,11.4484,11.3495,11.4484,400883.4898
2008-12-17 12:00:00,28.94,29.23,28.92,29.22,653046.1991533223,11.4524,11.5672,11.4445,11.5632,653046.1992
2008-12-17 12:30:00,29.22,29.29,29.04,29.24,469169.8877231732,11.5632,11.5909,11.492,11.5711,469169.8877
2008-12-17 13:00:00,29.24,29.24,28.92,28.93,314006.99429412844,11.5711,11.5711,11.4445,11.4484,314006.9943
2008-12-17 13:30:00,28.93,29.09,28.9,29.03,260077.3053561568,11.4484,11.5118,11.4366,11.488,260077.3054
2008-12-17 14:00:00,29.02,29.1,28.92,28.93,369777.2869501196,11.4841,11.5157,11.4445,11.4484,369777.287
2008-12-17 14:30:00,28.93,29.02,28.81,28.81,576661.1448555125,11.4484,11.4841,11.401,11.401,576661.1449
2008-12-17 15:00:00,28.81,28.93,28.54,28.6,885514.4487391864,11.401,11.4484,11.2941,11.3178,885514.4487
2008-12-17 15:30:00,28.6,28.67,28.42,28.45,1314006.9942941284,11.3178,11.3455,11.2466,11.2585,1314006.9943
2008-12-18 09:30:00,28.76,29.16,28.76,29.1,751334.4376955641,11.3812,11.5395,11.3812,11.5157,751334.4377
2008-12-18 10:00:00,29.1,29.51,29.1,29.47,544266.5194183692,11.5157,11.678,11.5157,11.6621,544266.5194
2008-12-18 10:30:00,29.47,29.52,29.41,29.52,350450.9479109148,11.6621,11.6819,11.6384,11.6819,350450.9479
2008-12-18 11:00:00,29.52,29.53,29.34,29.41,406589.36131050985,11.6819,11.6859,11.6107,11.6384,406589.3613
2008-12-18 11:30:00,29.41,29.49,29.34,29.48,207251.97864899685,11.6384,11.67,11.6107,11.6661,207251.9786
2008-12-18 12:00:00,29.48,29.54,29.4,29.45,209644.76348242225,11.6661,11.6898,11.6344,11.6542,209644.7635
2008-12-18 12:30:00,29.46,29.53,29.45,29.46,256027.97717651387,11.6582,11.6859,11.6542,11.6582,256027.9772
2008-12-18 13:00:00,29.47,29.5,29.33,29.34,230995.7666114485,11.6621,11.674,11.6067,11.6107,230995.7666
2008-12-18 13:30:00,29.34,29.38,29.23,29.28,271857.16915148165,11.6107,11.6265,11.5672,11.5869,271857.1692
2008-12-18 14:00:00,29.28,29.32,28.96,29.02,365359.8380268728,11.5869,11.6028,11.4603,11.4841,365359.838
2008-12-18 14:30:00,29.01,29.12,28.91,29.09,590097.551997055,11.4801,11.5236,11.4405,11.5118,590097.552
2008-12-18 15:00:00,29.1,29.12,28.6,28.66,692803.2394625436,11.5157,11.5236,11.3178,11.3416,692803.2395
2008-12-18 15:30:00,28.66,28.9,28.61,28.8,970550.3405116878,11.3416,11.4366,11.3218,11.397,970550.3405
2008-12-19 09:30:00,29.16,29.26,28.6,28.88,3122216.086876496,11.5395,11.579,11.3178,11.4287,3122216.0869
2008-12-19 10:00:00,28.89,29.28,28.88,29.19,434014.3567090005,11.4326,11.5869,11.4287,11.5513,434014.3567
2008-12-19 10:30:00,29.19,29.38,29.16,29.28,425731.6399779127,11.5513,11.6265,11.5395,11.5869,425731.64
2008-12-19 11:00:00,29.29,29.34,29.16,29.22,473587.33664642,11.5909,11.6107,11.5395,11.5632,473587.3366
2008-12-19 11:30:00,29.22,29.28,29.03,29.06,499723.90944229707,11.5632,11.5869,11.488,11.4999,499723.9094
2008-12-19 12:00:00,29.06,29.12,28.95,29.06,521627.0936867292,11.4999,11.5236,11.4564,11.4999,521627.0937
2008-12-19 12:30:00,29.07,29.16,29.06,29.1,429965.0285293576,11.5038,11.5395,11.4999,11.5157,429965.0285
2008-12-19 13:00:00,29.12,29.18,29.08,29.14,217559.3594699061,11.5236,11.5474,11.5078,11.5315,217559.3595
2008-12-19 13:30:00,29.15,29.18,29.09,29.13,326891.22032026504,11.5355,11.5474,11.5118,11.5276,326891.2203
2008-12-19 14:00:00,29.13,29.22,28.99,29.14,596355.6046383213,11.5276,11.5632,11.4722,11.5315,596355.6046
2008-12-19 14:30:00,29.14,29.31,29.14,29.18,593042.5179458862,11.5315,11.5988,11.5315,11.5474,593042.5179
2008-12-19 15:00:00,29.19,29.23,29.06,29.2,805448.1870053377,11.5513,11.5672,11.4999,11.5553,805448.187
2008-12-19 15:30:00,29.2,29.27,29.12,29.17,1694827.903552365,11.5553,11.583,11.5236,11.5434,1694827.9036
2008-12-22 09:30:00,29.29,29.29,28.8,29.26,468985.8273513712,11.5909,11.5909,11.397,11.579,468985.8274
2008-12-22 10:00:00,29.25,29.34,29.2,29.29,302411.1908706055,11.5751,11.6107,11.5553,11.5909,302411.1909
2008-12-22 10:30:00,29.28,29.48,29.26,29.33,374010.6755015645,11.5869,11.6661,11.579,11.6067,374010.6755
2008-12-22 11:00:00,29.33,29.39,29.19,29.2,317872.26210196945,11.6067,11.6305,11.5513,11.5553,317872.2621
2008-12-22 11:30:00,29.2,29.41,29.07,29.38,429228.7870421498,11.5553,11.6384,11.5038,11.6265,429228.787
2008-12-22 12:00:00,29.37,29.37,29.25,29.26,257316.3997791276,11.6226,11.6226,11.5751,11.579,257316.3998
2008-12-22 12:30:00,29.26,29.26,29.15,29.2,315847.598012148,11.579,11.579,11.5355,11.5553,315847.598
2008-12-22 13:00:00,29.2,29.26,29.12,29.14,299282.1645499724,11.5553,11.579,11.5236,11.5315,299282.1645
2008-12-22 13:30:00,29.14,29.16,29.05,29.1,333701.4540769372,11.5315,11.5395,11.4959,11.5157,333701.4541
2008-12-22 14:00:00,29.09,29.13,28.81,28.84,447450.76385054295,11.5118,11.5276,11.401,11.4128,447450.7639
2008-12-22 14:30:00,28.84,28.93,28.78,28.79,319160.6847045831,11.4128,11.4484,11.3891,11.393,319160.6847
2008-12-22 15:00:00,28.8,28.92,28.69,28.74,637769.1882937603,11.397,11.4445,11.3535,11.3732,637769.1883
2008-12-22 15:30:00,28.74,29.15,28.74,29.13,725750.0460150929,11.3732,11.5355,11.3732,11.5276,725750.046
2008-12-23 09:30:00,29.46,29.46,29.06,29.2,410454.6291183508,11.6582,11.6582,11.4999,11.5553,410454.6291
2008-12-23 10:00:00,29.2,29.28,29.1,29.2,310509.8472298914,11.5553,11.5869,11.5157,11.5553,310509.8472
2008-12-23 10:30:00,29.19,29.2,29.07,29.07,378980.30554021714,11.5513,11.5553,11.5038,11.5038,378980.3055
2008-12-23 11:00:00,29.07,29.09,28.92,28.97,479661.3289158844,11.5038,11.5118,11.4445,11.4643,479661.3289
2008-12-23 11:30:00,28.97,29.0,28.8,28.81,322289.71102521627,11.4643,11.4761,11.397,11.401,322289.711
2008-12-23 12:00:00,28.81,28.9,28.69,28.9,203754.83158475976,11.401,11.4366,11.3535,11.4366,203754.8316
2008-12-23 12:30:00,28.89,28.9,28.71,28.83,216270.93686729245,11.4326,11.4366,11.3614,11.4089,216270.9369
2008-12-23 13:00:00,28.82,28.9,28.81,28.84,193263.39039204852,11.4049,11.4366,11.401,11.4128,193263.3904
2008-12-23 13:30:00,28.83,28.95,28.8,28.91,202098.28823854224,11.4089,11.4564,11.397,11.4405,202098.2882
2008-12-23 14:00:00,28.9,28.94,28.85,28.85,192343.08853303883,11.4366,11.4524,11.4168,11.4168,192343.0885
2008-12-23 14:30:00,28.85,28.89,28.59,28.62,655254.9236149456,11.4168,11.4326,11.3139,11.3258,655254.9236
2008-12-23 15:00:00,28.62,28.72,28.49,28.69,869317.1360206148,11.3258,11.3653,11.2743,11.3535,869317.136
2008-12-23 15:30:00,28.69,28.75,28.59,28.66,729983.4345665377,11.3535,11.3772,11.3139,11.3416,729983.4346
2008-12-24 09:30:00,28.78,28.88,28.52,28.67,235229.1551628934,11.3891,11.4287,11.2862,11.3455,235229.1552
2008-12-24 10:00:00,28.67,28.85,28.59,28.85,187741.57923799005,11.3455,11.4168,11.3139,11.4168,187741.5792
2008-12-24 10:30:00,28.85,28.94,28.84,28.89,218111.540585312,11.4168,11.4524,11.4128,11.4326,218111.5406
2008-12-24 11:00:00,28.9,28.93,28.81,28.81,245168.4152401988,11.4366,11.4484,11.401,11.401,245168.4152
2008-12-24 11:30:00,28.81,28.87,28.76,28.8,155531.01417264863,11.401,11.4247,11.3812,11.397,155531.0142
2008-12-24 12:00:00,28.8,28.83,28.71,28.71,141726.48628750228,11.397,11.4089,11.3614,11.3614,141726.4863
2008-12-24 12:30:00,28.71,28.82,28.66,28.72,283084.8518314007,11.3614,11.4049,11.3416,11.3653,283084.8518
2008-12-26 09:30:00,28.94,28.96,28.69,28.69,144855.51260813547,11.4524,11.4603,11.3535,11.3535,144855.5126
2008-12-26 10:00:00,28.67,28.82,28.6,28.82,158660.0404932818,11.3455,11.4049,11.3178,11.4049,158660.0405
2008-12-26 10:30:00,28.82,28.91,28.79,28.87,65893.61310509847,11.4049,11.4405,11.393,11.4247,65893.6131
2008-12-26 11:00:00,28.86,28.87,28.79,28.79,55402.17191238726,11.4207,11.4247,11.393,11.393,55402.1719
2008-12-26 11:30:00,28.79,28.82,28.78,28.79,59451.50009203018,11.393,11.4049,11.3891,11.393,59451.5001
2008-12-26 12:00:00,28.79,28.85,28.78,28.79,367384.50211669423,11.393,11.4168,11.3891,11.393,367384.5021
2008-12-26 12:30:00,28.79,28.82,28.68,28.69,68286.39793852383,11.393,11.4049,11.3495,11.3535,68286.3979
2008-12-26 13:00:00,28.69,28.69,28.62,28.64,63132.7075280692,11.3535,11.3535,11.3258,11.3337,63132.7075
2008-12-26 13:30:00,28.64,28.68,28.61,28.61,59083.37934842628,11.3337,11.3495,11.3218,11.3218,59083.3793
2008-12-26 14:00:00,28.6,28.64,28.58,28.62,59267.43972022824,11.3178,11.3337,11.3099,11.3258,59267.4397
2008-12-26 14:30:00,28.62,28.7,28.62,28.68,106570.95527332964,11.3258,11.3574,11.3258,11.3495,106570.9553
2008-12-26 15:00:00,28.67,28.78,28.64,28.76,160868.7649549052,11.3455,11.3891,11.3337,11.3812,160868.765
2008-12-26 15:30:00,28.75,28.78,28.69,28.74,273513.71249769925,11.3772,11.3891,11.3535,11.3732,273513.7125
2008-12-29 09:30:00,28.74,28.74,28.46,28.52,292840.05153690407,11.3732,11.3732,11.2624,11.2862,292840.0515
2008-12-29 10:00:00,28.52,28.52,28.14,28.18,680103.073808209,11.2862,11.2862,11.1358,11.1516,680103.0738
2008-12-29 10:30:00,28.19,28.24,28.02,28.07,481133.8118903,11.1556,11.1754,11.0883,11.1081,481133.8119
2008-12-29 11:00:00,28.07,28.2,28.06,28.19,171176.14577581445,11.1081,11.1596,11.1042,11.1556,171176.1458
2008-12-29 11:30:00,28.2,28.21,28.03,28.06,117798.63795324866,11.1596,11.1635,11.0923,11.1042,117798.638
2008-12-29 12:00:00,28.06,28.12,28.05,28.1,135836.55438983985,11.1042,11.1279,11.1002,11.12,135836.5544
2008-12-29 12:30:00,28.1,28.16,28.02,28.1,366464.2002576845,11.12,11.1437,11.0883,11.12,366464.2003
2008-12-29 13:00:00,28.1,28.14,28.03,28.03,143014.90889011594,11.12,11.1358,11.0923,11.0923,143014.9089
2008-12-29 13:30:00,28.03,28.19,28.03,28.13,160132.5234676974,11.0923,11.1556,11.0923,11.1319,160132.5235
2008-12-29 14:00:00,28.14,28.28,28.13,28.26,205595.4353027793,11.1358,11.1912,11.1319,11.1833,205595.4353
2008-12-29 14:30:00,28.26,28.28,28.14,28.22,219031.8424443217,11.1833,11.1912,11.1358,11.1675,219031.8424
2008-12-29 15:00:00,28.21,28.34,28.2,28.27,311062.02834529727,11.1635,11.215,11.1596,11.1873,311062.0283
2008-12-29 15:30:00,28.27,28.34,28.19,28.31,959506.7182035708,11.1873,11.215,11.1556,11.2031,959506.7182
2008-12-30 09:30:00,28.54,28.75,28.35,28.64,375115.0377323762,11.2941,11.3772,11.2189,11.3337,375115.0377
2008-12-30 10:00:00,28.63,28.77,28.62,28.72,231916.0684704583,11.3297,11.3851,11.3258,11.3653,231916.0685
2008-12-30 10:30:00,28.72,28.77,28.56,28.57,203938.8919565617,11.3653,11.3851,11.302,11.306,203938.892
2008-12-30 11:00:00,28.57,28.65,28.52,28.65,188109.699981594,11.306,11.3376,11.2862,11.3376,188109.7
2008-12-30 11:30:00,28.65,28.71,28.63,28.64,206515.73716178903,11.3376,11.3614,11.3297,11.3337,206515.7372
2008-12-30 12:00:00,28.65,28.67,28.59,28.65,166758.69685256763,11.3376,11.3455,11.3139,11.3376,166758.6969
2008-12-30 12:30:00,28.66,28.68,28.51,28.68,360022.08724461624,11.3416,11.3495,11.2822,11.3495,360022.0872
2008-12-30 13:00:00,28.68,28.69,28.42,28.51,216454.9972390944,11.3495,11.3535,11.2466,11.2822,216454.9972
2008-12-30 13:30:00,28.5,28.51,28.39,28.39,189766.2433278115,11.2783,11.2822,11.2347,11.2347,189766.2433
2008-12-30 14:00:00,28.38,28.4,28.27,28.33,292655.9911651021,11.2308,11.2387,11.1873,11.211,292655.9912
2008-12-30 14:30:00,28.33,28.34,28.26,28.26,293208.172280508,11.211,11.215,11.1833,11.1833,293208.1723
2008-12-30 15:00:00,28.27,28.44,28.27,28.43,396466.0408614025,11.1873,11.2545,11.1873,11.2506,396466.0409
2008-12-30 15:30:00,28.42,28.7,28.4,28.65,1071967.6053745628,11.2466,11.3574,11.2387,11.3376,1071967.6054
2008-12-31 09:30:00,28.63,29.04,28.57,29.0,298177.80231916066,11.3297,11.492,11.306,11.4761,298177.8023
2008-12-31 10:00:00,29.0,29.21,29.0,29.2,213141.9105466593,11.4761,11.5592,11.4761,11.5553,213141.9105
2008-12-31 10:30:00,29.2,29.2,28.97,29.08,190318.42444321737,11.5553,11.5553,11.4643,11.5078,190318.4244
2008-12-31 11:00:00,29.09,29.09,28.98,29.06,170808.02503221054,11.5118,11.5118,11.4682,11.4999,170808.025
2008-12-31 11:30:00,29.06,29.25,29.06,29.25,216823.1179826983,11.4999,11.5751,11.4999,11.5751,216823.118
2008-12-31 12:00:00,29.23,29.27,29.18,29.23,187005.33775078223,11.5672,11.583,11.5474,11.5672,187005.3378
2008-12-31 12:30:00,29.22,29.26,29.19,29.21,84667.77102889748,11.5632,11.579,11.5513,11.5592,84667.771
2008-12-31 13:00:00,29.2,29.27,29.05,29.07,502668.8753911282,11.5553,11.583,11.4959,11.5038,502668.8754
2008-12-31 13:30:00,29.06,29.12,29.01,29.07,207067.9182771949,11.4999,11.5236,11.4801,11.5038,207067.9183
2008-12-31 14:00:00,29.07,29.26,29.07,29.16,212773.78980305532,11.5038,11.579,11.5038,11.5395,212773.7898
2008-12-31 14:30:00,29.16,29.21,29.07,29.13,265967.23725381924,11.5395,11.5592,11.5038,11.5276,265967.2373
2008-12-31 15:00:00,29.13,29.21,29.06,29.2,402908.1538744708,11.5276,11.5592,11.4999,11.5553,402908.1539
2008-12-31 15:30:00,29.2,29.32,29.01,29.18,822013.6204675133,11.5553,11.6028,11.4801,11.5474,822013.6205
2009-01-02 09:30:00,29.25,29.25,28.73,28.81,402908.1538744708,11.5751,11.5751,11.3693,11.401,402908.1539
2009-01-02 10:00:00,28.81,29.03,28.78,28.94,431989.6926191791,11.401,11.488,11.3891,11.4524,431989.6926
2009-01-02 10:30:00,28.94,29.34,28.89,29.33,320633.16767899867,11.4524,11.6107,11.4326,11.6067,320633.1677
2009-01-02 11:00:00,29.34,29.45,29.32,29.44,353948.0949751518,11.6107,11.6542,11.6028,11.6503,353948.095
2009-01-02 11:30:00,29.44,29.56,29.42,29.49,228787.0421498252,11.6503,11.6977,11.6423,11.67,228787.0421
2009-01-02 12:00:00,29.49,29.53,29.44,29.45,177986.37953248664,11.67,11.6859,11.6503,11.6542,177986.3795
2009-01-02 12:30:00,29.45,29.61,29.45,29.56,167126.81759617155,11.6542,11.7175,11.6542,11.6977,167126.8176
2009-01-02 13:00:00,29.56,29.79,29.55,29.77,204859.1938155715,11.6977,11.7888,11.6938,11.7809,204859.1938
2009-01-02 13:30:00,29.77,29.85,29.72,29.76,346953.8008466777,11.7809,11.8125,11.7611,11.7769,346953.8008
2009-01-02 14:00:00,29.76,29.84,29.72,29.76,319528.805448187,11.7769,11.8086,11.7611,11.7769,319528.8054
2009-01-02 14:30:00,29.76,29.88,29.76,29.86,400883.4897846493,11.7769,11.8244,11.7769,11.8165,400883.4898
2009-01-02 15:00:00,29.87,29.97,29.82,29.95,510031.2902632063,11.8204,11.86,11.8006,11.8521,510031.2903
2009-01-02 15:30:00,29.95,30.05,29.87,29.88,986747.6532302594,11.8521,11.8917,11.8204,11.8244,986747.6532
2009-01-05 09:30:00,29.83,29.83,29.2,29.25,761457.7581446714,11.8046,11.8046,11.5553,11.5751,761457.7581
2009-01-05 10:00:00,29.26,29.42,29.23,29.29,265783.1768820173,11.579,11.6423,11.5672,11.5909,265783.1769
2009-01-05 10:30:00,29.3,29.52,29.29,29.5,501564.51316031656,11.5949,11.6819,11.5909,11.674,501564.5132
2009-01-05 11:00:00,29.51,29.6,29.48,29.58,325602.7977176513,11.678,11.7136,11.6661,11.7057,325602.7977
2009-01-05 11:30:00,29.58,29.76,29.54,29.72,366280.13988588256,11.7057,11.7769,11.6898,11.7611,366280.1399
2009-01-05 12:00:00,29.71,29.83,29.67,29.71,259709.1846125529,11.7571,11.8046,11.7413,11.7571,259709.1846
2009-01-05 12:30:00,29.72,29.72,29.58,29.63,415424.2591570035,11.7611,11.7611,11.7057,11.7254,415424.2592
2009-01-05 13:00:00,29.63,29.68,29.4,29.45,656911.4669611632,11.7254,11.7452,11.6344,11.6542,656911.467
2009-01-05 13:30:00,29.45,29.56,29.42,29.52,426467.8814651205,11.6542,11.6977,11.6423,11.6819,426467.8815
2009-01-05 14:00:00,29.52,29.59,29.31,29.32,673292.8400515369,11.6819,11.7096,11.5988,11.6028,673292.8401
2009-01-05 14:30:00,29.33,29.4,29.3,29.32,442849.2545554942,11.6067,11.6344,11.5949,11.6028,442849.2546
2009-01-05 15:00:00,29.33,29.39,29.29,29.35,653598.3802687281,11.6067,11.6305,11.5909,11.6146,653598.3803
2009-01-05 15:30:00,29.34,29.49,29.32,29.47,859377.8759433094,11.6107,11.67,11.6028,11.6621,859377.8759
2009-01-06 09:30:00,29.69,30.03,29.52,29.99,698509.1109884041,11.7492,11.8837,11.6819,11.8679,698509.111
2009-01-06 10:00:00,29.99,30.03,29.57,29.71,786305.9083379348,11.8679,11.8837,11.7017,11.7571,786305.9083
2009-01-06 10:30:00,29.71,29.75,29.55,29.61,956009.5711393337,11.7571,11.7729,11.6938,11.7175,956009.5711
2009-01-06 11:00:00,29.62,29.62,29.35,29.47,1999079.6981409905,11.7215,11.7215,11.6146,11.6621,1999079.6981
2009-01-06 11:30:00,29.47,29.5,29.28,29.29,1235229.1551628937,11.6621,11.674,11.5869,11.5909,1235229.1552
2009-01-06 12:00:00,29.29,29.34,29.25,29.27,976808.3931529542,11.5909,11.6107,11.5751,11.583,976808.3932
2009-01-06 12:30:00,29.27,29.44,29.26,29.38,619731.2718571691,11.583,11.6503,11.579,11.6265,619731.2719
2009-01-06 13:00:00,29.38,29.41,29.3,29.34,941100.6810233756,11.6265,11.6384,11.5949,11.6107,941100.681
2009-01-06 13:30:00,29.34,29.4,29.26,29.27,819436.775262286,11.6107,11.6344,11.579,11.583,819436.7753
2009-01-06 14:00:00,29.27,29.34,29.16,29.25,1176145.775814467,11.583,11.6107,11.5395,11.5751,1176145.7758
2009-01-06 14:30:00,29.25,29.32,29.22,29.26,637032.9468065525,11.5751,11.6028,11.5632,11.579,637032.9468
2009-01-06 15:00:00,29.26,29.28,29.16,29.22,584943.8615866004,11.579,11.5869,11.5395,11.5632,584943.8616
2009-01-06 15:30:00,29.21,29.33,29.19,29.29,1027424.9953984908,11.5592,11.6067,11.5513,11.5909,1027424.9954
2009-01-07 09:30:00,28.96,29.37,28.84,29.23,407325.6027977176,11.4603,11.6226,11.4128,11.5672,407325.6028
2009-01-07 10:00:00,29.26,29.41,29.23,29.38,366280.13988588256,11.579,11.6384,11.5672,11.6265,366280.1399
2009-01-07 10:30:00,29.38,29.46,29.31,29.33,353948.0949751518,11.6265,11.6582,11.5988,11.6067,353948.095
2009-01-07 11:00:00,29.33,29.42,29.27,29.37,272225.2898950856,11.6067,11.6423,11.583,11.6226,272225.2899
2009-01-07 11:30:00,29.37,29.48,29.35,29.48,306828.63979385234,11.6226,11.6661,11.6146,11.6661,306828.6398
2009-01-07 12:00:00,29.48,29.5,29.33,29.37,252346.76974047488,11.6661,11.674,11.6067,11.6226,252346.7697
2009-01-07 12:30:00,29.36,29.39,29.3,29.32,239462.5437143383,11.6186,11.6305,11.5949,11.6028,239462.5437
2009-01-07 13:00:00,29.33,29.4,29.31,29.34,198785.2015461071,11.6067,11.6344,11.5988,11.6107,198785.2015
2009-01-07 13:30:00,29.33,29.39,29.31,29.38,343272.5934106387,11.6067,11.6305,11.5988,11.6265,343272.5934
2009-01-07 14:00:00,29.38,29.4,29.32,29.33,274249.953984907,11.6265,11.6344,11.6028,11.6067,274249.954
2009-01-07 14:30:00,29.33,29.37,29.18,29.2,459414.6880176698,11.6067,11.6226,11.5474,11.5553,459414.688
2009-01-07 15:00:00,29.19,29.26,29.15,29.2,308485.18314006994,11.5513,11.579,11.5355,11.5553,308485.1831
2009-01-07 15:30:00,29.2,29.31,29.13,29.25,593042.5179458862,11.5553,11.5988,11.5276,11.5751,593042.5179
2009-01-08 09:30:00,29.19,29.57,28.83,28.89,1018774.157923799,11.5513,11.7017,11.4089,11.4326,1018774.1579
2009-01-08 10:00:00,28.89,29.01,28.83,28.99,578501.7485735321,11.4326,11.4801,11.4089,11.4722,578501.7486
2009-01-08 10:30:00,28.98,29.27,28.87,29.25,674949.3833977544,11.4682,11.583,11.4247,11.5751,674949.3834
2009-01-08 11:00:00,29.26,29.29,29.01,29.01,344008.83489784645,11.579,11.5909,11.4801,11.4801,344008.8349
2009-01-08 11:30:00,29.01,29.07,28.91,28.99,436775.2622860298,11.4801,11.5038,11.4405,11.4722,436775.2623
2009-01-08 12:00:00,28.98,29.09,28.94,28.99,236517.57776550707,11.4682,11.5118,11.4524,11.4722,236517.5778
2009-01-08 12:30:00,28.97,29.1,28.95,28.99,360942.389103626,11.4643,11.5157,11.4564,11.4722,360942.3891
2009-01-08 13:00:00,28.99,29.04,28.91,29.02,217559.3594699061,11.4722,11.492,11.4405,11.4841,217559.3595
2009-01-08 13:30:00,29.02,29.07,28.96,29.07,230627.64586784464,11.4841,11.5038,11.4603,11.5038,230627.6459
2009-01-08 14:00:00,29.06,29.16,28.95,29.12,693171.3602061475,11.4999,11.5395,11.4564,11.5236,693171.3602
2009-01-08 14:30:00,29.12,29.25,29.04,29.19,563592.858457574,11.5236,11.5751,11.492,11.5513,563592.8585
2009-01-08 15:00:00,29.19,29.28,29.12,29.27,676237.8060003681,11.5513,11.5869,11.5236,11.583,676237.806
2009-01-08 15:30:00,29.27,29.31,29.12,29.28,1091109.8840419657,11.583,11.5988,11.5236,11.5869,1091109.884
2009-01-09 09:30:00,29.32,29.85,29.24,29.33,731639.9779127553,11.6028,11.8125,11.5711,11.6067,731639.9779
2009-01-09 10:00:00,29.35,29.48,29.29,29.39,910362.5989324498,11.6146,11.6661,11.5909,11.6305,910362.5989
2009-01-09 10:30:00,29.38,29.63,29.35,29.62,406037.180195104,11.6265,11.7254,11.6146,11.7215,406037.1802
2009-01-09 11:00:00,29.62,29.66,29.52,29.53,433830.2963371986,11.7215,11.7373,11.6819,11.6859,433830.2963
2009-01-09 11:30:00,29.54,29.66,29.53,29.65,582735.137124977,11.6898,11.7373,11.6859,11.7334,582735.1371
2009-01-09 12:00:00,29.67,29.74,29.6,29.62,238174.12111172464,11.7413,11.769,11.7136,11.7215,238174.1211
2009-01-09 12:30:00,29.62,29.66,29.48,29.5,214062.21240566904,11.7215,11.7373,11.6661,11.674,214062.2124
2009-01-09 13:00:00,29.5,29.56,29.4,29.52,219584.0235597276,11.674,11.6977,11.6344,11.6819,219584.0236
2009-01-09 13:30:00,29.52,29.56,29.39,29.42,280508.0066261734,11.6819,11.6977,11.6305,11.6423,280508.0066
2009-01-09 14:00:00,29.42,29.52,29.41,29.43,389287.6863611264,11.6423,11.6819,11.6384,11.6463,389287.6864
2009-01-09 14:30:00,29.43,29.59,29.43,29.54,246456.83784281244,11.6463,11.7096,11.6463,11.6898,246456.8378
2009-01-09 15:00:00,29.54,29.57,29.44,29.51,427020.0625805264,11.6898,11.7017,11.6503,11.678,427020.0626
2009-01-09 15:30:00,29.51,29.57,29.27,29.33,991901.343640714,11.678,11.7017,11.583,11.6067,991901.3436
2009-01-12 09:30:00,29.21,29.37,29.08,29.25,491441.1927112093,11.5592,11.6226,11.5078,11.5751,491441.1927
2009-01-12 10:00:00,29.24,29.4,29.2,29.39,437327.4434014356,11.5711,11.6344,11.5553,11.6305,437327.4434
2009-01-12 10:30:00,29.4,29.47,29.32,29.36,393521.0749125713,11.6344,11.6621,11.6028,11.6186,393521.0749
2009-01-12 11:00:00,29.35,29.39,29.28,29.34,347137.86121847964,11.6146,11.6305,11.5869,11.6107,347137.8612
2009-01-12 11:30:00,29.34,29.37,29.27,29.31,260813.5468433646,11.6107,11.6226,11.583,11.5988,260813.5468
2009-01-12 12:00:00,29.3,29.3,29.13,29.15,214982.5142646788,11.5949,11.5949,11.5276,11.5355,214982.5143
2009-01-12 12:30:00,29.15,29.24,29.13,29.15,405300.93870789616,11.5355,11.5711,11.5276,11.5355,405300.9387
2009-01-12 13:00:00,29.15,29.2,29.05,29.06,314743.23578133626,11.5355,11.5553,11.4959,11.4999,314743.2358
2009-01-12 13:30:00,29.06,29.26,29.06,29.19,383949.9355788698,11.4999,11.579,11.4999,11.5513,383949.9356
2009-01-12 14:00:00,29.19,29.19,28.85,28.89,913123.504509479,11.5513,11.5513,11.4168,11.4326,913123.5045
2009-01-12 14:30:00,28.89,28.9,28.71,28.82,682127.7378980306,11.4326,11.4366,11.3614,11.4049,682127.7379
2009-01-12 15:00:00,28.82,28.85,28.69,28.82,724277.5630406773,11.4049,11.4168,11.3535,11.4049,724277.563
2009-01-12 15:30:00,28.82,28.85,28.68,28.81,1287502.3007546477,11.4049,11.4168,11.3495,11.401,1287502.3008
2009-01-13 09:30:00,28.79,28.9,28.55,28.83,737161.7890668139,11.393,11.4366,11.2981,11.4089,737161.7891
2009-01-13 10:00:00,28.82,29.03,28.78,28.95,602613.6572795877,11.4049,11.488,11.3891,11.4564,602613.6573
2009-01-13 10:30:00,28.95,29.06,28.81,29.03,351555.31014172646,11.4564,11.4999,11.401,11.488,351555.3101
2009-01-13 11:00:00,29.02,29.02,28.81,28.95,393337.0145407693,11.4841,11.4841,11.401,11.4564,393337.0145
2009-01-13 11:30:00,28.95,29.01,28.75,28.84,352107.4912571323,11.4564,11.4801,11.3772,11.4128,352107.4913
2009-01-13 12:00:00,28.85,28.87,28.7,28.77,396466.0408614025,11.4168,11.4247,11.3574,11.3851,396466.0409
2009-01-13 12:30:00,28.78,28.83,28.65,28.67,381189.03000184055,11.3891,11.4089,11.3376,11.3455,381189.03
2009-01-13 13:00:00,28.67,28.81,28.66,28.75,399226.9464384318,11.3455,11.401,11.3416,11.3772,399226.9464
2009-01-13 13:30:00,28.75,28.8,28.59,28.62,489600.58899318974,11.3772,11.397,11.3139,11.3258,489600.589
2009-01-13 14:00:00,28.63,28.74,28.57,28.61,399042.8860666298,11.3297,11.3732,11.306,11.3218,399042.8861
2009-01-13 14:30:00,28.61,28.74,28.6,28.7,366096.0795140806,11.3218,11.3732,11.3178,11.3574,366096.0795
2009-01-13 15:00:00,28.7,28.7,28.53,28.64,657279.5877047671,11.3574,11.3574,11.2901,11.3337,657279.5877
2009-01-13 15:30:00,28.65,28.85,28.54,28.74,1705503.4051168782,11.3376,11.4168,11.2941,11.3732,1705503.4051
2009-01-14 09:30:00,28.34,29.1,28.34,29.02,1026136.572795877,11.215,11.5157,11.215,11.4841,1026136.5728
2009-01-14 10:00:00,29.02,29.16,28.86,29.07,694643.8431805632,11.4841,11.5395,11.4207,11.5038,694643.8432
2009-01-14 10:30:00,29.08,29.25,28.97,29.21,1612552.917356893,11.5078,11.5751,11.4643,11.5592,1612552.9174
2009-01-14 11:00:00,29.2,29.25,29.1,29.18,544450.5797901711,11.5553,11.5751,11.5157,11.5474,544450.5798
2009-01-14 11:30:00,29.18,29.19,29.12,29.13,327259.3410638689,11.5474,11.5513,11.5236,11.5276,327259.3411
2009-01-14 12:00:00,29.14,29.18,29.12,29.18,408245.9046567274,11.5315,11.5474,11.5236,11.5474,408245.9047
2009-01-14 12:30:00,29.18,29.21,29.09,29.18,1006626.1733848702,11.5474,11.5592,11.5118,11.5474,1006626.1734
2009-01-14 13:00:00,29.17,29.18,29.0,29.01,612736.977728695,11.5434,11.5474,11.4761,11.4801,612736.9777
2009-01-14 13:30:00,29.02,29.09,29.01,29.06,493649.9171728327,11.4841,11.5118,11.4801,11.4999,493649.9172
2009-01-14 14:00:00,29.06,29.12,29.01,29.03,1023559.7275906496,11.4999,11.5236,11.4801,11.488,1023559.7276
2009-01-14 14:30:00,29.03,29.13,29.0,29.05,1089085.2199521442,11.488,11.5276,11.4761,11.4959,1089085.22
2009-01-14 15:00:00,29.04,29.04,28.85,28.99,1228418.921406221,11.492,11.492,11.4168,11.4722,1228418.9214
2009-01-14 15:30:00,28.99,29.14,28.95,29.04,1843364.6235965395,11.4722,11.5315,11.4564,11.492,1843364.6236
2009-01-15 09:30:00,29.04,29.22,28.81,28.82,698877.231732008,11.492,11.5632,11.401,11.4049,698877.2317
2009-01-15 10:00:00,28.82,28.89,28.49,28.51,792379.9006073992,11.4049,11.4326,11.2743,11.2822,792379.9006
2009-01-15 10:30:00,28.51,28.66,28.45,28.52,696116.3261549788,11.2822,11.3416,11.2585,11.2862,696116.3262
2009-01-15 11:00:00,28.52,28.61,28.49,28.55,308301.122768268,11.2862,11.3218,11.2743,11.2981,308301.1228
2009-01-15 11:30:00,28.54,28.65,28.49,28.58,447634.8242223449,11.2941,11.3376,11.2743,11.3099,447634.8242
2009-01-15 12:00:00,28.59,28.69,28.52,28.56,470274.24995398486,11.3139,11.3535,11.2862,11.302,470274.25
2009-01-15 12:30:00,28.57,28.6,28.52,28.58,297441.56083195284,11.306,11.3178,11.2862,11.3099,297441.5608
2009-01-15 13:00:00,28.59,28.63,28.56,28.6,431989.6926191791,11.3139,11.3297,11.302,11.3178,431989.6926
2009-01-15 13:30:00,28.62,28.96,28.57,28.85,913859.7459966867,11.3258,11.4603,11.306,11.4168,913859.746
2009-01-15 14:00:00,28.86,28.99,28.76,28.97,771949.1993373826,11.4207,11.4722,11.3812,11.4643,771949.1993
2009-01-15 14:30:00,28.97,29.14,28.92,28.95,1090557.7029265598,11.4643,11.5315,11.4445,11.4564,1090557.7029
2009-01-15 15:00:00,28.94,29.1,28.85,29.01,1685993.0057058714,11.4524,11.5157,11.4168,11.4801,1685993.0057
2009-01-15 15:30:00,29.01,29.1,28.88,29.09,1190502.4848150192,11.4801,11.5157,11.4287,11.5118,1190502.4848
2009-01-16 09:30:00,29.43,29.8,29.26,29.73,1363151.1135652494,11.6463,11.7927,11.579,11.765,1363151.1136
2009-01-16 10:00:00,29.73,29.91,29.64,29.71,995398.4907049512,11.765,11.8363,11.7294,11.7571,995398.4907
2009-01-16 10:30:00,29.72,29.91,29.69,29.88,600036.8120743603,11.7611,11.8363,11.7492,11.8244,600036.8121
2009-01-16 11:00:00,29.89,29.99,29.8,29.97,607215.1665746365,11.8283,11.8679,11.7927,11.86,607215.1666
2009-01-16 11:30:00,29.98,29.99,29.75,29.77,316399.7791275538,11.864,11.8679,11.7729,11.7809,316399.7791
2009-01-16 12:00:00,29.77,29.78,29.51,29.57,297441.56083195284,11.7809,11.7848,11.678,11.7017,297441.5608
2009-01-16 12:30:00,29.56,29.58,29.41,29.47,331676.7899871158,11.6977,11.7057,11.6384,11.6621,331676.79
2009-01-16 13:00:00,29.48,29.62,29.48,29.58,331676.7899871158,11.6661,11.7215,11.6661,11.7057,331676.79
2009-01-16 13:30:00,29.59,29.75,29.58,29.68,510951.59212221607,11.7096,11.7729,11.7057,11.7452,510951.5921
2009-01-16 14:00:00,29.68,29.72,29.58,29.71,397754.46346401615,11.7452,11.7611,11.7057,11.7571,397754.4635
2009-01-16 14:30:00,29.7,29.85,29.7,29.82,832505.0616602245,11.7531,11.8125,11.7531,11.8006,832505.0617
2009-01-16 15:00:00,29.83,29.94,29.77,29.79,669059.451500092,11.8046,11.8481,11.7809,11.7888,669059.4515
2009-01-16 15:30:00,29.78,29.92,29.76,29.81,988956.3776918828,11.7848,11.8402,11.7769,11.7967,988956.3777
2009-01-20 09:30:00,29.82,29.97,29.65,29.72,1116142.094607031,11.8006,11.86,11.7334,11.7611,1116142.0946
2009-01-20 10:00:00,29.72,29.94,29.56,29.94,704951.2240014725,11.7611,11.8481,11.6977,11.8481,704951.224
2009-01-20 10:30:00,29.93,29.97,29.82,29.92,975151.8498067366,11.8442,11.86,11.8006,11.8402,975151.8498
2009-01-20 11:00:00,29.92,30.01,29.67,29.71,439720.228234861,11.8402,11.8758,11.7413,11.7571,439720.2282
2009-01-20 11:30:00,29.7,29.87,29.64,29.7,357997.4231547947,11.7531,11.8204,11.7294,11.7531,357997.4232
2009-01-20 12:00:00,29.7,29.85,29.6,29.6,656727.4065893613,11.7531,11.8125,11.7136,11.7136,656727.4066
2009-01-20 12:30:00,29.62,29.87,29.59,29.75,377875.9433094055,11.7215,11.8204,11.7096,11.7729,377875.9433
2009-01-20 13:00:00,29.76,29.85,29.6,29.77,355420.57794956747,11.7769,11.8125,11.7136,11.7809,355420.5779
2009-01-20 13:30:00,29.77,29.86,29.64,29.69,469906.12921038095,11.7809,11.8165,11.7294,11.7492,469906.1292
2009-01-20 14:00:00,29.7,29.76,29.48,29.6,584575.7408429965,11.7531,11.7769,11.6661,11.7136,584575.7408
2009-01-20 14:30:00,29.59,29.62,29.38,29.46,498067.36609607947,11.7096,11.7215,11.6265,11.6582,498067.3661
2009-01-20 15:00:00,29.46,29.48,29.18,29.29,670163.8137309037,11.6582,11.6661,11.5474,11.5909,670163.8137
2009-01-20 15:30:00,29.29,29.48,29.22,29.26,1067366.096079514,11.5909,11.6661,11.5632,11.579,1067366.0961
2009-01-21 09:30:00,29.66,29.68,29.25,29.56,622124.0566905945,11.7373,11.7452,11.5751,11.6977,622124.0567
2009-01-21 10:00:00,29.58,29.59,29.26,29.29,495674.5812626541,11.7057,11.7096,11.579,11.5909,495674.5813
2009-01-21 10:30:00,29.29,29.4,29.07,29.13,830296.3371986011,11.5909,11.6344,11.5038,11.5276,830296.3372
2009-01-21 11:00:00,29.12,29.35,29.1,29.35,384318.05632247374,11.5236,11.6146,11.5157,11.6146,384318.0563
2009-01-21 11:30:00,29.35,29.54,29.34,29.37,496226.76237806,11.6146,11.6898,11.6107,11.6226,496226.7624
2009-01-21 12:00:00,29.37,29.47,29.33,29.37,321369.4091662065,11.6226,11.6621,11.6067,11.6226,321369.4092
2009-01-21 12:30:00,29.37,29.5,29.34,29.5,320817.2280508006,11.6226,11.674,11.6107,11.674,320817.2281
2009-01-21 13:00:00,29.5,29.53,29.38,29.41,361310.5098472298,11.674,11.6859,11.6265,11.6384,361310.5098
2009-01-21 13:30:00,29.42,29.8,29.42,29.79,715442.6651941837,11.6423,11.7927,11.6423,11.7888,715442.6652
2009-01-21 14:00:00,29.79,30.04,29.73,29.96,978280.8761273696,11.7888,11.8877,11.765,11.856,978280.8761
2009-01-21 14:30:00,29.96,30.01,29.79,29.96,1023927.8483342536,11.856,11.8758,11.7888,11.856,1023927.8483
2009-01-21 15:00:00,29.95,30.19,29.95,30.14,1298177.802319161,11.8521,11.9471,11.8521,11.9273,1298177.8023
2009-01-21 15:30:00,30.15,30.32,29.99,30.12,1892324.6824958583,11.9312,11.9985,11.8679,11.9194,1892324.6825
2009-01-22 09:30:00,29.74,30.8,29.74,30.68,2715994.846309589,11.769,12.1885,11.769,12.141,2715994.8463
2009-01-22 10:00:00,30.68,30.96,30.54,30.71,1670900.0552181115,12.141,12.2518,12.0856,12.1528,1670900.0552
2009-01-22 10:30:00,30.71,30.79,30.47,30.48,1434566.5378244063,12.1528,12.1845,12.0579,12.0618,1434566.5378
2009-01-22 11:00:00,30.48,30.63,30.37,30.55,834529.725750046,12.0618,12.1212,12.0183,12.0895,834529.7258
2009-01-22 11:30:00,30.54,30.65,30.46,30.65,736609.607951408,12.0856,12.1291,12.0539,12.1291,736609.608
2009-01-22 12:00:00,30.66,30.66,30.46,30.49,515369.0410454629,12.133,12.133,12.0539,12.0658,515369.041
2009-01-22 12:30:00,30.49,30.94,30.48,30.89,884041.9657647707,12.0658,12.2439,12.0618,12.2241,884041.9658
2009-01-22 13:00:00,30.89,30.97,30.72,30.83,401619.7312718572,12.2241,12.2557,12.1568,12.2003,401619.7313
2009-01-22 13:30:00,30.81,30.96,30.74,30.95,568010.3073808209,12.1924,12.2518,12.1647,12.2478,568010.3074
2009-01-22 14:00:00,30.95,31.16,30.86,30.95,764034.6033498987,12.2478,12.3309,12.2122,12.2478,764034.6033
2009-01-22 14:30:00,30.95,31.01,30.81,30.96,575556.7826247009,12.2478,12.2716,12.1924,12.2518,575556.7826
2009-01-22 15:00:00,30.96,30.96,30.59,30.67,910730.7196760536,12.2518,12.2518,12.1053,12.137,910730.7197
2009-01-22 15:30:00,30.65,31.01,30.61,30.86,1273329.6521258971,12.1291,12.2716,12.1133,12.2122,1273329.6521
2009-01-23 09:30:00,30.65,30.79,30.25,30.77,869869.3171360205,12.1291,12.1845,11.9708,12.1766,869869.3171
2009-01-23 10:00:00,30.77,31.06,30.7,30.88,891404.3806368489,12.1766,12.2913,12.1489,12.2201,891404.3806
2009-01-23 10:30:00,30.88,30.88,30.72,30.84,941100.6810233756,12.2201,12.2201,12.1568,12.2043,941100.681
2009-01-23 11:00:00,30.84,31.2,30.84,31.09,676789.987115774,12.2043,12.3467,12.2043,12.3032,676789.9871
2009-01-23 11:30:00,31.09,31.1,30.84,30.88,657463.6480765691,12.3032,12.3072,12.2043,12.2201,657463.6481
2009-01-23 12:00:00,30.87,31.01,30.86,30.93,1020982.8823854224,12.2162,12.2716,12.2122,12.2399,1020982.8824
2009-01-23 12:30:00,30.93,31.03,30.78,30.95,720596.3556046382,12.2399,12.2795,12.1805,12.2478,720596.3556
2009-01-23 13:00:00,30.94,31.24,30.91,31.17,692987.2998343456,12.2439,12.3626,12.232,12.3349,692987.2998
2009-01-23 13:30:00,31.17,31.27,31.02,31.07,712681.7596171544,12.3349,12.3744,12.2755,12.2953,712681.7596
2009-01-23 14:00:00,31.07,31.21,31.01,31.15,449475.4279403644,12.2953,12.3507,12.2716,12.327,449475.4279
2009-01-23 14:30:00,31.14,31.15,31.0,31.1,714154.24259157,12.323,12.327,12.2676,12.3072,714154.2426
2009-01-23 15:00:00,31.1,31.27,31.06,31.17,988956.3776918828,12.3072,12.3744,12.2913,12.3349,988956.3777
2009-01-23 15:30:00,31.17,31.32,31.07,31.25,1303331.4927296152,12.3349,12.3942,12.2953,12.3665,1303331.4927
2009-01-26 09:30:00,31.39,31.51,31.24,31.46,1069390.7601693354,12.4219,12.4694,12.3626,12.4496,1069390.7602
2009-01-26 10:00:00,31.46,31.62,31.3,31.55,918461.2552917356,12.4496,12.5129,12.3863,12.4852,918461.2553
2009-01-26 10:30:00,31.57,31.6,31.4,31.5,454260.99760721513,12.4932,12.505,12.4259,12.4655,454260.9976
2009-01-26 11:00:00,31.49,31.51,31.2,31.32,690962.6357445242,12.4615,12.4694,12.3467,12.3942,690962.6357
2009-01-26 11:30:00,31.32,31.45,31.31,31.44,336094.2389103626,12.3942,12.4457,12.3903,12.4417,336094.2389
2009-01-26 12:00:00,31.44,31.61,31.42,31.59,260629.48647156265,12.4417,12.509,12.4338,12.5011,260629.4865
2009-01-26 12:30:00,31.59,31.7,31.51,31.55,348610.3441928952,12.5011,12.5446,12.4694,12.4852,348610.3442
2009-01-26 13:00:00,31.55,31.67,31.38,31.64,438615.8660040493,12.4852,12.5327,12.418,12.5209,438615.866
2009-01-26 13:30:00,31.64,31.64,31.34,31.37,407509.6631695196,12.5209,12.5209,12.4021,12.414,407509.6632
2009-01-26 14:00:00,31.36,31.39,31.25,31.3,433278.1152217927,12.4101,12.4219,12.3665,12.3863,433278.1152
2009-01-26 14:30:00,31.3,31.46,31.29,31.43,469353.9480949752,12.3863,12.4496,12.3824,12.4378,469353.9481
2009-01-26 15:00:00,31.43,31.51,31.41,31.45,577581.4467145223,12.4378,12.4694,12.4298,12.4457,577581.4467
2009-01-26 15:30:00,31.45,31.51,31.33,31.39,1023191.6068470458,12.4457,12.4694,12.3982,12.4219,1023191.6068
2009-01-27 09:30:00,31.3,31.72,31.3,31.53,745076.3850542977,12.3863,12.5525,12.3863,12.4773,745076.3851
2009-01-27 10:00:00,31.53,31.54,31.27,31.39,881465.1205595435,12.4773,12.4813,12.3744,12.4219,881465.1206
2009-01-27 10:30:00,31.38,31.51,31.32,31.51,601509.295048776,12.418,12.4694,12.3942,12.4694,601509.295
2009-01-27 11:00:00,31.51,31.63,31.4,31.59,468065.5254923615,12.4694,12.5169,12.4259,12.5011,468065.5255
2009-01-27 11:30:00,31.6,31.64,31.5,31.57,339039.2048591938,12.505,12.5209,12.4655,12.4932,339039.2049
2009-01-27 12:00:00,31.57,31.7,31.53,31.68,359469.9061292104,12.4932,12.5446,12.4773,12.5367,359469.9061
2009-01-27 12:30:00,31.67,31.7,31.58,31.68,230811.7062396466,12.5327,12.5446,12.4971,12.5367,230811.7062
2009-01-27 13:00:00,31.67,31.82,31.59,31.74,364807.65691146697,12.5327,12.5921,12.5011,12.5604,364807.6569
2009-01-27 13:30:00,31.73,31.85,31.68,31.74,411006.8102337567,12.5565,12.604,12.5367,12.5604,411006.8102
2009-01-27 14:00:00,31.75,31.78,31.65,31.66,526596.7237253819,12.5644,12.5763,12.5248,12.5288,526596.7237
2009-01-27 14:30:00,31.66,31.83,31.65,31.8,609423.8910362598,12.5288,12.5961,12.5248,12.5842,609423.891
2009-01-27 15:00:00,31.8,31.92,31.7,31.88,724829.7441560832,12.5842,12.6317,12.5446,12.6158,724829.7442
2009-01-27 15:30:00,31.87,31.88,31.76,31.79,878888.2753543162,12.6119,12.6158,12.5684,12.5802,878888.2754
2009-01-28 09:30:00,32.25,32.25,31.8,31.98,625621.2037548316,12.7623,12.7623,12.5842,12.6554,625621.2038
2009-01-28 10:00:00,31.98,32.02,31.85,31.95,522731.45591754094,12.6554,12.6712,12.604,12.6435,522731.4559
2009-01-28 10:30:00,31.95,32.01,31.81,31.81,787226.2101969445,12.6435,12.6673,12.5881,12.5881,787226.2102
2009-01-28 11:00:00,31.82,31.87,31.66,31.67,615681.9436775262,12.5921,12.6119,12.5288,12.5327,615681.9437
2009-01-28 11:30:00,31.67,31.68,31.49,31.52,825878.8882753543,12.5327,12.5367,12.4615,12.4734,825878.8883
2009-01-28 12:00:00,31.52,31.6,31.47,31.59,411190.8706055586,12.4734,12.505,12.4536,12.5011,411190.8706
2009-01-28 12:30:00,31.59,31.61,31.5,31.51,553285.4776366648,12.5011,12.509,12.4655,12.4694,553285.4776
2009-01-28 13:00:00,31.51,31.55,31.48,31.54,410270.5687465488,12.4694,12.4852,12.4575,12.4813,410270.5687
2009-01-28 13:30:00,31.53,31.69,31.53,31.59,321185.34879440453,12.4773,12.5407,12.4773,12.5011,321185.3488
2009-01-28 14:00:00,31.59,31.68,31.47,31.57,678262.4700901896,12.5011,12.5367,12.4536,12.4932,678262.4701
2009-01-28 14:30:00,31.55,31.62,31.47,31.61,705871.5258604822,12.4852,12.5129,12.4536,12.509,705871.5259
2009-01-28 15:00:00,31.62,31.67,31.35,31.4,891220.3202650469,12.5129,12.5327,12.4061,12.4259,891220.3203
2009-01-28 15:30:00,31.4,31.65,31.39,31.57,1294864.7156267257,12.4259,12.5248,12.4219,12.4932,1294864.7156
2009-01-29 09:30:00,31.35,31.51,31.26,31.3,563040.6773421682,12.4061,12.4694,12.3705,12.3863,563040.6773
2009-01-29 10:00:00,31.3,31.56,31.23,31.37,465672.7406589361,12.3863,12.4892,12.3586,12.414,465672.7407
2009-01-29 10:30:00,31.35,31.6,31.34,31.5,277931.16142094607,12.4061,12.505,12.4021,12.4655,277931.1614
2009-01-29 11:00:00,31.51,31.65,31.46,31.53,257684.52052273144,12.4694,12.5248,12.4496,12.4773,257684.5205
2009-01-29 11:30:00,31.53,31.65,31.5,31.65,352107.4912571323,12.4773,12.5248,12.4655,12.5248,352107.4913
2009-01-29 12:00:00,31.65,31.66,31.53,31.63,390023.9278483343,12.5248,12.5288,12.4773,12.5169,390023.9278
2009-01-29 12:30:00,31.62,31.65,31.46,31.5,384502.1166942757,12.5129,12.5248,12.4496,12.4655,384502.1167
2009-01-29 13:00:00,31.51,31.56,31.44,31.53,427020.0625805264,12.4694,12.4892,12.4417,12.4773,427020.0626
2009-01-29 13:30:00,31.52,31.54,31.37,31.45,402355.9727590649,12.4734,12.4813,12.414,12.4457,402355.9728
2009-01-29 14:00:00,31.44,31.64,31.44,31.61,487575.9249033683,12.4417,12.5209,12.4417,12.509,487575.9249
2009-01-29 14:30:00,31.61,31.67,31.55,31.59,346401.6197312718,12.509,12.5327,12.4852,12.5011,346401.6197
2009-01-29 15:00:00,31.6,31.83,31.6,31.69,1108227.498619547,12.505,12.5961,12.505,12.5407,1108227.4986
2009-01-29 15:30:00,31.68,31.7,31.55,31.61,1418921.4062212403,12.5367,12.5446,12.4852,12.509,1418921.4062
2009-01-30 09:30:00,31.72,32.02,31.57,31.82,456837.84281244245,12.5525,12.6712,12.4932,12.5921,456837.8428
2009-01-30 10:00:00,31.82,31.96,31.76,31.88,469722.0688385791,12.5921,12.6475,12.5684,12.6158,469722.0688
2009-01-30 10:30:00,31.88,31.9,31.76,31.88,478741.02705687465,12.6158,12.6238,12.5684,12.6158,478741.0271
2009-01-30 11:00:00,31.87,31.87,31.55,31.69,381741.2111172464,12.6119,12.6119,12.4852,12.5407,381741.2111
2009-01-30 11:30:00,31.68,31.9,31.66,31.82,291367.5685624885,12.5367,12.6238,12.5288,12.5921,291367.5686
2009-01-30 12:00:00,31.83,32.05,31.8,32.05,348978.46493649913,12.5961,12.6831,12.5842,12.6831,348978.4649
2009-01-30 12:30:00,32.05,32.05,31.98,31.98,254187.3734584944,12.6831,12.6831,12.6554,12.6554,254187.3735
2009-01-30 13:00:00,31.98,32.05,31.85,31.91,340695.74820541136,12.6554,12.6831,12.604,12.6277,340695.7482
2009-01-30 13:30:00,31.91,32.01,31.77,32.01,471746.7329284005,12.6277,12.6673,12.5723,12.6673,471746.7329
2009-01-30 14:00:00,32.01,32.09,31.93,32.09,387815.2033867109,12.6673,12.6989,12.6356,12.6989,387815.2034
2009-01-30 14:30:00,32.08,32.13,31.9,32.01,377507.8225658016,12.695,12.7148,12.6238,12.6673,377507.8226
2009-01-30 15:00:00,32.02,32.13,31.86,31.89,697220.6883857904,12.6712,12.7148,12.6079,12.6198,697220.6884
2009-01-30 15:30:00,31.89,32.0,31.75,31.86,1313638.8735505245,12.6198,12.6633,12.5644,12.6079,1313638.8736
2009-02-02 09:30:00,31.51,31.83,31.48,31.77,351003.1290263206,12.4694,12.5961,12.4575,12.5723,351003.129
2009-02-02 10:00:00,31.76,31.92,31.73,31.78,325418.7373458494,12.5684,12.6317,12.5565,12.5763,325418.7373
2009-02-02 10:30:00,31.79,31.87,31.67,31.77,346401.6197312718,12.5802,12.6119,12.5327,12.5723,346401.6197
2009-02-02 11:00:00,31.77,31.8,31.7,31.72,213141.9105466593,12.5723,12.5842,12.5446,12.5525,213141.9105
2009-02-02 11:30:00,31.72,31.84,31.72,31.79,324682.49585864163,12.5525,12.6,12.5525,12.5802,324682.4959
2009-02-02 12:00:00,31.8,31.98,31.79,31.91,304251.794588625,12.5842,12.6554,12.5802,12.6277,304251.7946
2009-02-02 12:30:00,31.9,31.98,31.85,31.92,291735.6893060924,12.6238,12.6554,12.604,12.6317,291735.6893
2009-02-02 13:00:00,31.92,31.95,31.89,31.92,522547.395545739,12.6317,12.6435,12.6198,12.6317,522547.3955
2009-02-02 13:30:00,31.94,31.98,31.91,31.91,428308.48518314,12.6396,12.6554,12.6277,12.6277,428308.4852
2009-02-02 14:00:00,31.91,31.99,31.89,31.95,355052.45720596355,12.6277,12.6594,12.6198,12.6435,355052.4572
2009-02-02 14:30:00,31.95,31.98,31.86,31.9,501012.3320449107,12.6435,12.6554,12.6079,12.6238,501012.332
2009-02-02 15:00:00,31.9,31.95,31.85,31.91,540217.1912387263,12.6238,12.6435,12.604,12.6277,540217.1912
2009-02-02 15:30:00,31.91,32.08,31.86,31.89,807472.8510951592,12.6277,12.695,12.6079,12.6198,807472.8511
2009-02-03 09:30:00,31.94,32.1,31.77,32.0,494202.0982882385,12.6396,12.7029,12.5723,12.6633,494202.0983
2009-02-03 10:00:00,32.01,32.14,31.99,32.14,354316.21571875573,12.6673,12.7187,12.6594,12.7187,354316.2157
2009-02-03 10:30:00,32.12,32.32,32.09,32.26,478741.02705687465,12.7108,12.79,12.6989,12.7662,478741.0271
2009-02-03 11:00:00,32.26,32.38,32.24,32.29,296337.1986011412,12.7662,12.8137,12.7583,12.7781,296337.1986
2009-02-03 11:30:00,32.29,32.32,32.21,32.24,250506.1660224553,12.7781,12.79,12.7464,12.7583,250506.166
2009-02-03 12:00:00,32.24,32.38,32.24,32.33,473587.33664642,12.7583,12.8137,12.7583,12.7939,473587.3366
2009-02-03 12:30:00,32.34,32.43,32.3,32.41,339407.3256027977,12.7979,12.8335,12.782,12.8256,339407.3256
2009-02-03 13:00:00,32.41,32.47,32.4,32.45,327075.280692067,12.8256,12.8493,12.8216,12.8414,327075.2807
2009-02-03 13:30:00,32.45,32.57,32.44,32.57,658568.0103073808,12.8414,12.8889,12.8374,12.8889,658568.0103
2009-02-03 14:00:00,32.57,32.74,32.54,32.67,1038652.6780784096,12.8889,12.9562,12.877,12.9285,1038652.6781
2009-02-03 14:30:00,32.67,32.76,32.66,32.71,717651.389655807,12.9285,12.9641,12.9245,12.9443,717651.3897
2009-02-03 15:00:00,32.72,32.87,32.68,32.86,634824.2223449291,12.9483,13.0076,12.9324,13.0037,634824.2223
2009-02-03 15:30:00,32.86,32.95,32.82,32.84,1469906.1292103808,13.0037,13.0393,12.9878,12.9957,1469906.1292
2009-02-04 09:30:00,32.9,33.01,32.57,32.91,593410.6386894902,13.0195,13.063,12.8889,13.0234,593410.6387
2009-02-04 10:00:00,32.92,33.09,32.91,33.07,470642.3706975888,13.0274,13.0947,13.0234,13.0868,470642.3707
2009-02-04 10:30:00,33.06,33.14,33.01,33.13,741027.0568746548,13.0828,13.1145,13.063,13.1105,741027.0569
2009-02-04 11:00:00,33.13,33.13,32.77,32.79,471746.7329284005,13.1105,13.1105,12.968,12.976,471746.7329
2009-02-04 11:30:00,32.79,32.85,32.77,32.78,386526.7807840972,12.976,12.9997,12.968,12.972,386526.7808
2009-02-04 12:00:00,32.78,32.82,32.7,32.71,202466.40898214607,12.972,12.9878,12.9403,12.9443,202466.409
2009-02-04 12:30:00,32.72,32.77,32.6,32.63,202098.28823854224,12.9483,12.968,12.9008,12.9126,202098.2882
2009-02-04 13:00:00,32.63,32.65,32.57,32.63,382845.57334805815,12.9126,12.9206,12.8889,12.9126,382845.5733
2009-02-04 13:30:00,32.64,32.67,32.33,32.34,506718.2035707712,12.9166,12.9285,12.7939,12.7979,506718.2036
2009-02-04 14:00:00,32.34,32.38,32.24,32.33,593226.5783176882,12.7979,12.8137,12.7583,12.7939,593226.5783
2009-02-04 14:30:00,32.33,32.49,32.3,32.41,744708.2643106938,12.7939,12.8572,12.782,12.8256,744708.2643
2009-02-04 15:00:00,32.41,32.45,32.29,32.4,754279.4036443953,12.8256,12.8414,12.7781,12.8216,754279.4036
2009-02-04 15:30:00,32.4,32.43,32.3,32.31,1130682.8639793852,12.8216,12.8335,12.782,12.786,1130682.864
2009-02-05 09:30:00,32.2,32.57,32.2,32.41,512424.07509663166,12.7425,12.8889,12.7425,12.8256,512424.0751
2009-02-05 10:00:00,32.41,32.52,32.32,32.33,363151.11356524937,12.8256,12.8691,12.79,12.7939,363151.1136
2009-02-05 10:30:00,32.33,32.54,32.27,32.49,615129.7625621203,12.7939,12.877,12.7702,12.8572,615129.7626
2009-02-05 11:00:00,32.49,32.6,32.46,32.58,462727.7747101049,12.8572,12.9008,12.8454,12.8928,462727.7747
2009-02-05 11:30:00,32.58,32.66,32.48,32.66,244064.05300938708,12.8928,12.9245,12.8533,12.9245,244064.053
2009-02-05 12:00:00,32.67,32.87,32.66,32.81,347874.10270568746,12.9285,13.0076,12.9245,12.9839,347874.1027
2009-02-05 12:30:00,32.8,32.89,32.68,32.83,303147.43235781335,12.9799,13.0155,12.9324,12.9918,303147.4324
2009-02-05 13:00:00,32.83,32.91,32.65,32.73,454260.99760721513,12.9918,13.0234,12.9206,12.9522,454260.9976
2009-02-05 13:30:00,32.73,32.9,32.71,32.81,297993.7419473587,12.9522,13.0195,12.9443,12.9839,297993.7419
2009-02-05 14:00:00,32.8,33.0,32.79,33.0,330756.488128106,12.9799,13.0591,12.976,13.0591,330756.4881
2009-02-05 14:30:00,32.99,33.01,32.82,32.88,728326.8912203202,13.0551,13.063,12.9878,13.0116,728326.8912
2009-02-05 15:00:00,32.88,32.92,32.75,32.85,882201.3620467513,13.0116,13.0274,12.9601,12.9997,882201.362
2009-02-05 15:30:00,32.85,32.99,32.8,32.82,1098288.2385422415,12.9997,13.0551,12.9799,12.9878,1098288.2385
2009-02-06 09:30:00,32.9,32.93,32.74,32.77,815939.6281980489,13.0195,13.0314,12.9562,12.968,815939.6282
2009-02-06 10:00:00,32.77,32.78,32.55,32.63,550708.6324314375,12.968,12.972,12.881,12.9126,550708.6324
2009-02-06 10:30:00,32.63,32.67,32.56,32.58,424443.2173752991,12.9126,12.9285,12.8849,12.8928,424443.2174
2009-02-06 11:00:00,32.58,32.59,32.41,32.42,525124.2407509662,12.8928,12.8968,12.8256,12.8295,525124.2408
2009-02-06 11:30:00,32.42,32.65,32.42,32.63,277194.91993373825,12.8295,12.9206,12.8295,12.9126,277194.9199
2009-02-06 12:00:00,32.63,32.64,32.57,32.59,191606.84704583103,12.9126,12.9166,12.8889,12.8968,191606.847
2009-02-06 12:30:00,32.59,32.71,32.58,32.7,335357.9974231548,12.8968,12.9443,12.8928,12.9403,335357.9974
2009-02-06 13:00:00,32.7,32.72,32.67,32.68,290263.20633167675,12.9403,12.9483,12.9285,12.9324,290263.2063
2009-02-06 13:30:00,32.68,32.78,32.67,32.73,320080.98656359286,12.9324,12.972,12.9285,12.9522,320080.9866
2009-02-06 14:00:00,32.72,32.76,32.67,32.72,351003.1290263206,12.9483,12.9641,12.9285,12.9483,351003.129
2009-02-06 14:30:00,32.72,32.75,32.64,32.68,591570.0349714706,12.9483,12.9601,12.9166,12.9324,591570.035
2009-02-06 15:00:00,32.68,32.7,32.51,32.54,684520.5227314559,12.9324,12.9403,12.8651,12.877,684520.5227
2009-02-06 15:30:00,32.54,32.75,32.53,32.64,1376403.4603349897,12.877,12.9601,12.8731,12.9166,1376403.4603
2009-02-09 09:30:00,32.73,32.73,32.02,32.12,615129.7625621203,12.9522,12.9522,12.6712,12.7108,615129.7626
2009-02-09 10:00:00,32.12,32.12,31.83,31.94,600957.1139333701,12.7108,12.7108,12.5961,12.6396,600957.1139
2009-02-09 10:30:00,31.94,32.27,31.92,32.2,598748.3894717467,12.6396,12.7702,12.6317,12.7425,598748.3895
2009-02-09 11:00:00,32.2,32.3,31.97,31.98,777286.9501196392,12.7425,12.782,12.6515,12.6554,777286.9501
2009-02-09 11:30:00,31.97,31.98,31.8,31.81,377323.7621939996,12.6515,12.6554,12.5842,12.5881,377323.7622
2009-02-09 12:00:00,31.82,31.99,31.8,31.91,421682.3117982698,12.5921,12.6594,12.5842,12.6277,421682.3118
2009-02-09 12:30:00,31.92,31.93,31.79,31.79,338855.14448739187,12.6317,12.6356,12.5802,12.5802,338855.1445
2009-02-09 13:00:00,31.79,31.86,31.73,31.75,339223.2652309957,12.5802,12.6079,12.5565,12.5644,339223.2652
2009-02-09 13:30:00,31.75,31.75,31.55,31.73,666114.4855512608,12.5644,12.5644,12.4852,12.5565,666114.4856
2009-02-09 14:00:00,31.73,31.85,31.73,31.8,349530.646051905,12.5565,12.604,12.5565,12.5842,349530.6461
2009-02-09 14:30:00,31.81,31.89,31.77,31.86,302963.3719860114,12.5881,12.6198,12.5723,12.6079,302963.372
2009-02-09 15:00:00,31.86,32.04,31.86,32.02,358181.4835265967,12.6079,12.6792,12.6079,12.6712,358181.4835
2009-02-09 15:30:00,32.02,32.08,31.96,31.99,967237.2538192528,12.6712,12.695,12.6475,12.6594,967237.2538
2009-02-10 09:30:00,31.81,31.84,31.46,31.6,459046.56727406586,12.5881,12.6,12.4496,12.505,459046.5673
2009-02-10 10:00:00,31.6,31.78,31.58,31.62,487759.98527517024,12.505,12.5763,12.4971,12.5129,487759.9853
2009-02-10 10:30:00,31.64,31.72,31.57,31.64,488312.1663905761,12.5209,12.5525,12.4932,12.5209,488312.1664
2009-02-10 11:00:00,31.63,31.73,31.3,31.45,884778.2072519786,12.5169,12.5565,12.3863,12.4457,884778.2073
2009-02-10 11:30:00,31.45,31.46,31.0,31.26,866556.2304435854,12.4457,12.4496,12.2676,12.3705,866556.2304
2009-02-10 12:00:00,31.27,31.45,31.21,31.41,473955.4573900239,12.3744,12.4457,12.3507,12.4298,473955.4574
2009-02-10 12:30:00,31.41,31.55,31.33,31.33,631143.0149088901,12.4298,12.4852,12.3982,12.3982,631143.0149
2009-02-10 13:00:00,31.34,31.34,31.04,31.07,664089.8214614394,12.4021,12.4021,12.2834,12.2953,664089.8215
2009-02-10 13:30:00,31.07,31.14,31.01,31.06,495122.4001472483,12.2953,12.323,12.2716,12.2913,495122.4001
2009-02-10 14:00:00,31.06,31.23,31.05,31.14,528437.3274434014,12.2913,12.3586,12.2874,12.323,528437.3274
2009-02-10 14:30:00,31.14,31.27,31.08,31.22,538560.6478925087,12.323,12.3744,12.2993,12.3547,538560.6479
2009-02-10 15:00:00,31.22,31.41,31.15,31.31,586232.284189214,12.3547,12.4298,12.327,12.3903,586232.2842
2009-02-10 15:30:00,31.3,31.39,31.23,31.29,1139333.701454077,12.3863,12.4219,12.3586,12.3824,1139333.7015
2009-02-11 09:30:00,31.48,31.6,31.29,31.54,479477.2685440824,12.4575,12.505,12.3824,12.4813,479477.2685
2009-02-11 10:00:00,31.54,31.64,31.42,31.54,421130.130682864,12.4813,12.5209,12.4338,12.4813,421130.1307
2009-02-11 10:30:00,31.53,31.56,31.5,31.53,317320.0809865636,12.4773,12.4892,12.4655,12.4773,317320.081
2009-02-11 11:00:00,31.53,31.61,31.5,31.58,317320.0809865636,12.4773,12.509,12.4655,12.4971,317320.081
2009-02-11 11:30:00,31.55,31.61,31.49,31.52,260813.5468433646,12.4852,12.509,12.4615,12.4734,260813.5468
2009-02-11 12:00:00,31.52,31.67,31.51,31.66,268175.96171544265,12.4734,12.5327,12.4694,12.5288,268175.9617
2009-02-11 12:30:00,31.66,31.88,31.64,31.77,473403.27627461805,12.5288,12.6158,12.5209,12.5723,473403.2763
2009-02-11 13:00:00,31.77,31.96,31.75,31.79,490152.7701085956,12.5723,12.6475,12.5644,12.5802,490152.7701
2009-02-11 13:30:00,31.8,31.82,31.59,31.69,303515.55310141726,12.5842,12.5921,12.5011,12.5407,303515.5531
2009-02-11 14:00:00,31.69,31.84,31.69,31.79,302595.2512424075,12.5407,12.6,12.5407,12.5802,302595.2512
2009-02-11 14:30:00,31.79,31.99,31.77,31.91,538744.7082643106,12.5802,12.6594,12.5723,12.6277,538744.7083
2009-02-11 15:00:00,31.92,31.96,31.82,31.84,647156.2672556598,12.6317,12.6475,12.5921,12.6,647156.2673
2009-02-11 15:30:00,31.85,31.88,31.71,31.88,955273.3296521258,12.604,12.6158,12.5486,12.6158,955273.3297
2009-02-12 09:30:00,31.46,31.53,31.14,31.47,544450.5797901711,12.4496,12.4773,12.323,12.4536,544450.5798
2009-02-12 10:00:00,31.48,31.55,31.4,31.53,438063.68488864345,12.4575,12.4852,12.4259,12.4773,438063.6849
2009-02-12 10:30:00,31.53,31.68,31.45,31.61,200625.80526412663,12.4773,12.5367,12.4457,12.509,200625.8053
2009-02-12 11:00:00,31.61,31.67,31.47,31.51,304067.7342168231,12.509,12.5327,12.4536,12.4694,304067.7342
2009-02-12 11:30:00,31.52,31.7,31.51,31.57,238542.24185532847,12.4734,12.5446,12.4694,12.4932,238542.2419
2009-02-12 12:00:00,31.55,31.77,31.54,31.76,108595.61936315113,12.4852,12.5723,12.4813,12.5684,108595.6194
2009-02-12 12:30:00,31.76,31.79,31.69,31.72,98104.1781704399,12.5684,12.5802,12.5407,12.5525,98104.1782
2009-02-12 13:00:00,31.71,31.82,31.65,31.8,550524.5720596355,12.5486,12.5921,12.5248,12.5842,550524.5721
2009-02-12 13:30:00,31.8,31.95,31.76,31.9,412663.3535799742,12.5842,12.6435,12.5684,12.6238,412663.3536
2009-02-12 14:00:00,31.89,31.91,31.74,31.78,290447.2667034787,12.6198,12.6277,12.5604,12.5763,290447.2667
2009-02-12 14:30:00,31.78,31.84,31.53,31.55,655623.0443585495,12.5763,12.6,12.4773,12.4852,655623.0444
2009-02-12 15:00:00,31.57,31.92,31.51,31.92,633719.8601141174,12.4932,12.6317,12.4694,12.6317,633719.8601
2009-02-12 15:30:00,31.92,32.17,31.77,32.1,1190134.3640714153,12.6317,12.7306,12.5723,12.7029,1190134.3641
2009-02-13 09:30:00,31.98,32.13,31.83,32.06,305356.1568194368,12.6554,12.7148,12.5961,12.6871,305356.1568
2009-02-13 10:00:00,32.07,32.14,31.84,32.1,280876.1273697773,12.691,12.7187,12.6,12.7029,280876.1274
2009-02-13 10:30:00,32.1,32.14,32.0,32.01,215534.69538008465,12.7029,12.7187,12.6633,12.6673,215534.6954
2009-02-13 11:00:00,32.01,32.03,31.76,31.77,258604.8223817412,12.6673,12.6752,12.5684,12.5723,258604.8224
2009-02-13 11:30:00,31.76,31.9,31.75,31.86,211853.48794404563,12.5684,12.6238,12.5644,12.6079,211853.4879
2009-02-13 12:00:00,31.87,31.89,31.79,31.81,202650.46935394808,12.6119,12.6198,12.5802,12.5881,202650.4694
2009-02-13 12:30:00,31.81,31.81,31.77,31.81,207620.0993926008,12.5881,12.5881,12.5723,12.5881,207620.0994
2009-02-13 13:00:00,31.8,31.81,31.78,31.81,168599.30057058713,12.5842,12.5881,12.5763,12.5881,168599.3006
2009-02-13 13:30:00,31.8,32.02,31.8,31.97,203202.65046935395,12.5842,12.6712,12.5842,12.6515,203202.6505
2009-02-13 14:00:00,31.97,32.02,31.83,31.97,201914.2278667403,12.6515,12.6712,12.5961,12.6515,201914.2279
2009-02-13 14:30:00,31.96,32.01,31.88,31.96,242591.57003497143,12.6475,12.6673,12.6158,12.6475,242591.57
2009-02-13 15:00:00,31.96,32.01,31.89,32.0,546475.2438799926,12.6475,12.6673,12.6198,12.6633,546475.2439
2009-02-13 15:30:00,32.01,32.09,31.89,31.9,804159.7644027241,12.6673,12.6989,12.6198,12.6238,804159.7644
2009-02-17 09:30:00,31.5,31.91,30.97,31.35,653782.4406405301,12.4655,12.6277,12.2557,12.4061,653782.4406
2009-02-17 10:00:00,31.34,31.54,31.32,31.4,419841.7080802503,12.4021,12.4813,12.3942,12.4259,419841.7081
2009-02-17 10:30:00,31.4,31.46,31.36,31.4,365727.9587704767,12.4259,12.4496,12.4101,12.4259,365727.9588
2009-02-17 11:00:00,31.4,31.51,31.4,31.45,343456.65378244064,12.4259,12.4694,12.4259,12.4457,343456.6538
2009-02-17 11:30:00,31.45,31.49,31.35,31.4,335357.9974231548,12.4457,12.4615,12.4061,12.4259,335357.9974
2009-02-17 12:00:00,31.4,31.51,31.4,31.51,259893.24498435485,12.4259,12.4694,12.4259,12.4694,259893.245
2009-02-17 12:30:00,31.5,31.57,31.47,31.55,214430.3331492729,12.4655,12.4932,12.4536,12.4852,214430.3331
2009-02-17 13:00:00,31.55,31.66,31.51,31.66,513712.4976992453,12.4852,12.5288,12.4694,12.5288,513712.4977
2009-02-17 13:30:00,31.66,31.83,31.64,31.73,313454.81317872263,12.5288,12.5961,12.5209,12.5565,313454.8132
2009-02-17 14:00:00,31.74,31.84,31.6,31.61,281060.1877415792,12.5604,12.6,12.505,12.509,281060.1877
2009-02-17 14:30:00,31.61,31.8,31.59,31.67,405300.93870789616,12.509,12.5842,12.5011,12.5327,405300.9387
2009-02-17 15:00:00,31.66,31.77,31.62,31.63,551260.8135468434,12.5288,12.5723,12.5129,12.5169,551260.8135
2009-02-17 15:30:00,31.63,31.93,31.49,31.49,1080986.5635928584,12.5169,12.6356,12.4615,12.4615,1080986.5636
2009-02-18 09:30:00,31.7,31.88,31.43,31.47,467145.2236333517,12.5446,12.6158,12.4378,12.4536,467145.2236
2009-02-18 10:00:00,31.46,31.54,31.39,31.46,269648.44468985824,12.4496,12.4813,12.4219,12.4496,269648.4447
2009-02-18 10:30:00,31.46,31.63,31.45,31.58,237253.8192527149,12.4496,12.5169,12.4457,12.4971,237253.8193
2009-02-18 11:00:00,31.58,31.58,31.44,31.52,341984.170808025,12.4971,12.4971,12.4417,12.4734,341984.1708
2009-02-18 11:30:00,31.52,31.59,31.34,31.35,440088.3489784649,12.4734,12.5011,12.4021,12.4061,440088.349
2009-02-18 12:00:00,31.34,31.51,31.32,31.36,361678.6305908338,12.4021,12.4694,12.3942,12.4101,361678.6306
2009-02-18 12:30:00,31.37,31.44,31.31,31.44,451684.1524019878,12.414,12.4417,12.3903,12.4417,451684.1524
2009-02-18 13:00:00,31.44,31.48,31.33,31.41,434382.4774526045,12.4417,12.4575,12.3982,12.4298,434382.4775
2009-02-18 13:30:00,31.42,31.44,31.26,31.41,407141.54242591566,12.4338,12.4417,12.3705,12.4298,407141.5424
2009-02-18 14:00:00,31.41,31.54,31.28,31.53,466408.9821461439,12.4298,12.4813,12.3784,12.4773,466408.9821
2009-02-18 14:30:00,31.53,31.6,31.39,31.59,363703.2946806552,12.4773,12.505,12.4219,12.5011,363703.2947
2009-02-18 15:00:00,31.59,31.65,31.47,31.52,547211.4853672005,12.5011,12.5248,12.4536,12.4734,547211.4854
2009-02-18 15:30:00,31.52,31.66,31.48,31.57,758144.6714522362,12.4734,12.5288,12.4575,12.4932,758144.6715
2009-02-19 09:30:00,31.1,31.87,31.1,31.61,488864.3475059819,12.3072,12.6119,12.3072,12.509,488864.3475
2009-02-19 10:00:00,31.61,31.63,31.51,31.61,398858.8256948279,12.509,12.5169,12.4694,12.509,398858.8257
2009-02-19 10:30:00,31.61,31.66,31.57,31.59,299834.3456653782,12.509,12.5288,12.4932,12.5011,299834.3457
2009-02-19 11:00:00,31.58,31.61,31.54,31.58,362967.0531934474,12.4971,12.509,12.4813,12.4971,362967.0532
2009-02-19 11:30:00,31.58,31.63,31.51,31.53,222897.1102521627,12.4971,12.5169,12.4694,12.4773,222897.1103
2009-02-19 12:00:00,31.52,31.56,31.51,31.51,196760.53745628565,12.4734,12.4892,12.4694,12.4694,196760.5375
2009-02-19 12:30:00,31.51,31.54,31.48,31.48,262101.96944597823,12.4694,12.4813,12.4575,12.4575,262101.9694
2009-02-19 13:00:00,31.48,31.65,31.46,31.64,186269.09626357444,12.4575,12.5248,12.4496,12.5209,186269.0963
2009-02-19 13:30:00,31.64,31.64,31.51,31.57,147616.41818516472,12.5209,12.5209,12.4694,12.4932,147616.4182
2009-02-19 14:00:00,31.58,31.64,31.48,31.55,249585.8641634456,12.4971,12.5209,12.4575,12.4852,249585.8642
2009-02-19 14:30:00,31.57,31.6,31.51,31.55,261733.84870237435,12.4932,12.505,12.4694,12.4852,261733.8487
2009-02-19 15:00:00,31.55,31.67,31.43,31.64,420025.76845205226,12.4852,12.5327,12.4378,12.5209,420025.7685
2009-02-19 15:30:00,31.64,31.72,31.48,31.53,793668.3232100129,12.5209,12.5525,12.4575,12.4773,793668.3232
2009-02-20 09:30:00,31.09,31.39,30.98,31.39,1076016.9335542058,12.3032,12.4219,12.2597,12.4219,1076016.9336
2009-02-20 10:00:00,31.4,31.51,31.36,31.49,479109.1478004785,12.4259,12.4694,12.4101,12.4615,479109.1478
2009-02-20 10:30:00,31.5,31.64,31.4,31.49,453156.63537640346,12.4655,12.5209,12.4259,12.4615,453156.6354
2009-02-20 11:00:00,31.48,31.52,31.35,31.39,724277.5630406773,12.4575,12.4734,12.4061,12.4219,724277.563
2009-02-20 11:30:00,31.39,31.45,31.27,31.39,447266.703478741,12.4219,12.4457,12.3744,12.4219,447266.7035
2009-02-20 12:00:00,31.4,31.44,31.34,31.42,371065.7095527333,12.4259,12.4417,12.4021,12.4338,371065.7096
2009-02-20 12:30:00,31.42,31.52,31.33,31.39,389103.6259893245,12.4338,12.4734,12.3982,12.4219,389103.626
2009-02-20 13:00:00,31.39,31.44,31.2,31.3,431989.6926191791,12.4219,12.4417,12.3467,12.3863,431989.6926
2009-02-20 13:30:00,31.3,31.43,31.27,31.4,287134.1800110436,12.3863,12.4378,12.3744,12.4259,287134.18
2009-02-20 14:00:00,31.4,31.7,31.33,31.44,486287.5023007546,12.4259,12.5446,12.3982,12.4417,486287.5023
2009-02-20 14:30:00,31.44,31.73,31.41,31.51,567274.065893613,12.4417,12.5565,12.4298,12.4694,567274.0659
2009-02-20 15:00:00,31.5,31.58,31.4,31.47,752806.9206699798,12.4655,12.4971,12.4259,12.4536,752806.9207
2009-02-20 15:30:00,31.47,31.65,31.4,31.54,1120191.422786674,12.4536,12.5248,12.4259,12.4813,1120191.4228
2009-02-23 09:30:00,31.21,31.72,31.21,31.58,576293.0241119086,12.3507,12.5525,12.3507,12.4971,576293.0241
2009-02-23 10:00:00,31.58,31.63,31.45,31.61,263390.3920485919,12.4971,12.5169,12.4457,12.509,263390.392
2009-02-23 10:30:00,31.62,31.66,31.55,31.55,389103.6259893245,12.5129,12.5288,12.4852,12.4852,389103.626
2009-02-23 11:00:00,31.58,31.6,31.5,31.55,299098.10417817044,12.4971,12.505,12.4655,12.4852,299098.1042
2009-02-23 11:30:00,31.55,31.56,31.47,31.5,344745.0763850543,12.4852,12.4892,12.4536,12.4655,344745.0764
2009-02-23 12:00:00,31.48,31.54,31.44,31.51,327443.4014356709,12.4575,12.4813,12.4417,12.4694,327443.4014
2009-02-23 12:30:00,31.51,31.51,31.29,31.3,311982.330204307,12.4694,12.4694,12.3824,12.3863,311982.3302
2009-02-23 13:00:00,31.3,31.39,31.29,31.36,199705.50340511688,12.3863,12.4219,12.3824,12.4101,199705.5034
2009-02-23 13:30:00,31.37,31.5,31.32,31.35,282900.79145959875,12.414,12.4655,12.3942,12.4061,282900.7915
2009-02-23 14:00:00,31.35,31.43,31.29,31.36,257868.5808945334,12.4061,12.4378,12.3824,12.4101,257868.5809
2009-02-23 14:30:00,31.36,31.39,31.12,31.13,312902.6320633168,12.4101,12.4219,12.3151,12.319,312902.6321
2009-02-23 15:00:00,31.13,31.3,31.1,31.23,551997.0550340512,12.319,12.3863,12.3072,12.3586,551997.055
2009-02-23 15:30:00,31.22,31.3,31.12,31.17,846677.7102889747,12.3547,12.3863,12.3151,12.3349,846677.7103
2009-02-24 09:30:00,31.35,31.6,30.97,31.48,457574.0842996503,12.4061,12.505,12.2557,12.4575,457574.0843
2009-02-24 10:00:00,31.47,31.49,31.33,31.4,348426.2838210933,12.4536,12.4615,12.3982,12.4259,348426.2838
2009-02-24 10:30:00,31.41,31.74,31.4,31.51,346217.55935946986,12.4298,12.5604,12.4259,12.4694,346217.5594
2009-02-24 11:00:00,31.51,31.57,31.37,31.42,378244.0640530094,12.4694,12.4932,12.414,12.4338,378244.0641
2009-02-24 11:30:00,31.42,31.44,31.11,31.15,449659.4883121664,12.4338,12.4417,12.3111,12.327,449659.4883
2009-02-24 12:00:00,31.15,31.21,31.0,31.04,274802.1351003129,12.327,12.3507,12.2676,12.2834,274802.1351
2009-02-24 12:30:00,31.05,31.29,31.04,31.25,333517.39370513527,12.2874,12.3824,12.2834,12.3665,333517.3937
2009-02-24 13:00:00,31.24,31.38,31.08,31.33,481133.8118903,12.3626,12.418,12.2993,12.3982,481133.8119
2009-02-24 13:30:00,31.33,31.39,31.27,31.35,409350.2668875391,12.3982,12.4219,12.3744,12.4061,409350.2669
2009-02-24 14:00:00,31.35,31.51,31.31,31.4,370881.6491809313,12.4061,12.4694,12.3903,12.4259,370881.6492
2009-02-24 14:30:00,31.4,31.57,31.39,31.54,333885.5144487392,12.4259,12.4932,12.4219,12.4813,333885.5144
2009-02-24 15:00:00,31.54,31.74,31.51,31.69,574084.2996502853,12.4813,12.5604,12.4694,12.5407,574084.2997
2009-02-24 15:30:00,31.69,31.75,31.6,31.62,1160500.644211301,12.5407,12.5644,12.505,12.5129,1160500.6442
2009-02-25 09:30:00,31.51,31.51,31.16,31.23,752254.7395545739,12.4694,12.4694,12.3309,12.3586,752254.7396
2009-02-25 10:00:00,31.23,31.4,31.01,31.29,582551.076753175,12.3586,12.4259,12.2716,12.3824,582551.0768
2009-02-25 10:30:00,31.28,31.36,31.2,31.22,349346.58568010305,12.3784,12.4101,12.3467,12.3547,349346.5857
2009-02-25 11:00:00,31.22,31.25,31.14,31.17,401251.61052825325,12.3547,12.3665,12.323,12.3349,401251.6105
2009-02-25 11:30:00,31.18,31.22,30.98,30.99,487207.8041597644,12.3388,12.3547,12.2597,12.2636,487207.8042
2009-02-25 12:00:00,30.99,31.0,30.88,30.9,474691.6988772317,12.2636,12.2676,12.2201,12.228,474691.6989
2009-02-25 12:30:00,30.9,31.02,30.9,30.96,252162.7093686729,12.228,12.2755,12.228,12.2518,252162.7094
2009-02-25 13:00:00,30.96,31.04,30.92,30.94,253267.07159948465,12.2518,12.2834,12.2359,12.2439,253267.0716
2009-02-25 13:30:00,30.94,31.22,30.92,31.2,318424.44321737526,12.2439,12.3547,12.2359,12.3467,318424.4432
2009-02-25 14:00:00,31.2,31.22,30.88,31.08,512240.0147248297,12.3467,12.3547,12.2201,12.2993,512240.0147
2009-02-25 14:30:00,31.08,31.25,31.0,31.11,547027.4249953985,12.2993,12.3665,12.2676,12.3111,547027.425
2009-02-25 15:00:00,31.11,31.45,31.11,31.34,524203.9388919565,12.3111,12.4457,12.3111,12.4021,524203.9389
2009-02-25 15:30:00,31.34,31.35,30.92,30.92,1153506.350082827,12.4021,12.4061,12.2359,12.2359,1153506.3501
2009-02-26 09:30:00,31.25,31.4,30.92,30.99,616602.245536536,12.3665,12.4259,12.2359,12.2636,616602.2455
2009-02-26 10:00:00,30.98,31.05,30.87,30.92,404932.81796429225,12.2597,12.2874,12.2162,12.2359,404932.818
2009-02-26 10:30:00,30.92,30.95,30.65,30.66,555126.0813546843,12.2359,12.2478,12.1291,12.133,555126.0814
2009-02-26 11:00:00,30.66,30.68,30.43,30.45,653046.1991533223,12.133,12.141,12.042,12.0499,653046.1992
2009-02-26 11:30:00,30.45,30.5,30.39,30.43,411927.1120927664,12.0499,12.0697,12.0262,12.042,411927.1121
2009-02-26 12:00:00,30.42,30.45,30.37,30.37,560095.711393337,12.0381,12.0499,12.0183,12.0183,560095.7114
2009-02-26 12:30:00,30.37,30.42,30.31,30.33,196760.53745628565,12.0183,12.0381,11.9945,12.0025,196760.5375
2009-02-26 13:00:00,30.33,30.34,30.22,30.31,631511.135652494,12.0025,12.0064,11.9589,11.9945,631511.1357
2009-02-26 13:30:00,30.3,30.38,30.2,30.35,509479.1091478004,11.9906,12.0222,11.951,12.0104,509479.1091
2009-02-26 14:00:00,30.35,30.38,30.27,30.28,472114.8536720044,12.0104,12.0222,11.9787,11.9827,472114.8537
2009-02-26 14:30:00,30.28,30.3,30.02,30.05,649549.0520890852,11.9827,11.9906,11.8798,11.8917,649549.0521
2009-02-26 15:00:00,30.05,30.17,29.82,29.91,769188.2937603534,11.8917,11.9391,11.8006,11.8363,769188.2938
2009-02-26 15:30:00,29.91,30.09,29.8,29.81,1510583.471378612,11.8363,11.9075,11.7927,11.7967,1510583.4714
2009-02-27 09:30:00,29.23,29.33,28.56,28.93,1484262.8382109331,11.5672,11.6067,11.302,11.4484,1484262.8382
2009-02-27 10:00:00,28.92,28.97,28.68,28.7,1250874.2867660592,11.4445,11.4643,11.3495,11.3574,1250874.2868
2009-02-27 10:30:00,28.69,28.91,28.67,28.84,987299.8343456652,11.3535,11.4405,11.3455,11.4128,987299.8343
2009-02-27 11:00:00,28.84,28.87,28.63,28.63,510767.5317504141,11.4128,11.4247,11.3297,11.3297,510767.5318
2009-02-27 11:30:00,28.64,28.7,28.49,28.58,786121.8479661328,11.3337,11.3574,11.2743,11.3099,786121.848
2009-02-27 12:00:00,28.58,28.58,28.19,28.24,1327995.5825510768,11.3099,11.3099,11.1556,11.1754,1327995.5826
2009-02-27 12:30:00,28.23,28.32,28.21,28.26,800846.6777102889,11.1714,11.207,11.1635,11.1833,800846.6777
2009-02-27 13:00:00,28.26,28.37,28.24,28.34,837290.6313270752,11.1833,11.2268,11.1754,11.215,837290.6313
2009-02-27 13:30:00,28.34,28.39,28.14,28.28,717651.389655807,11.215,11.2347,11.1358,11.1912,717651.3897
2009-02-27 14:00:00,28.28,28.37,28.07,28.07,1018958.2182956008,11.1912,11.2268,11.1081,11.1081,1018958.2183
2009-02-27 14:30:00,28.07,28.32,28.03,28.22,905392.9688937973,11.1081,11.207,11.0923,11.1675,905392.9689
2009-02-27 15:00:00,28.22,28.23,27.87,27.88,1140806.1844284926,11.1675,11.1714,11.029,11.0329,1140806.1844
2009-02-27 15:30:00,27.88,27.96,27.59,27.66,3827167.310877968,11.0329,11.0646,10.9182,10.9459,3827167.3109
2009-03-02 09:30:00,27.58,28.24,27.33,28.01,1370513.5284373274,10.9142,11.1754,10.8153,11.0844,1370513.5284
2009-03-02 10:00:00,28.01,28.38,27.92,28.37,1520706.7918277194,11.0844,11.2308,11.0488,11.2268,1520706.7918
2009-03-02 10:30:00,28.37,28.59,28.3,28.5,1067734.216823118,11.2268,11.3139,11.1991,11.2783,1067734.2168
2009-03-02 11:00:00,28.49,28.55,28.24,28.25,1026688.7539112828,11.2743,11.2981,11.1754,11.1793,1026688.7539
2009-03-02 11:30:00,28.25,28.3,27.94,27.98,993005.7058715258,11.1793,11.1991,11.0567,11.0725,993005.7059
2009-03-02 12:00:00,27.99,28.16,27.96,28.01,625437.1433830296,11.0765,11.1437,11.0646,11.0844,625437.1434
2009-03-02 12:30:00,28.02,28.07,27.96,28.01,710104.9144119271,11.0883,11.1081,11.0646,11.0844,710104.9144
2009-03-02 13:00:00,28.01,28.07,27.99,28.01,702374.3787962451,11.0844,11.1081,11.0765,11.0844,702374.3788
2009-03-02 13:30:00,28.02,28.07,27.95,28.02,677710.2889747837,11.0883,11.1081,11.0606,11.0883,677710.289
2009-03-02 14:00:00,28.02,28.19,27.95,27.95,549788.3305724277,11.0883,11.1556,11.0606,11.0606,549788.3306
2009-03-02 14:30:00,27.96,28.24,27.95,27.99,687465.4886802871,11.0646,11.1754,11.0606,11.0765,687465.4887
2009-03-02 15:00:00,27.99,28.0,27.81,27.94,742683.6002208724,11.0765,11.0804,11.0052,11.0567,742683.6002
2009-03-02 15:30:00,27.94,28.0,27.74,27.8,1418553.2854776366,11.0567,11.0804,10.9775,11.0013,1418553.2855
2009-03-03 09:30:00,28.12,29.0,27.98,28.66,1641634.4561016012,11.1279,11.4761,11.0725,11.3416,1641634.4561
2009-03-03 10:00:00,28.66,28.79,28.52,28.79,1019878.5201546106,11.3416,11.393,11.2862,11.393,1019878.5202
2009-03-03 10:30:00,28.79,28.89,28.51,28.59,826615.1297625621,11.393,11.4326,11.2822,11.3139,826615.1298
2009-03-03 11:00:00,28.58,28.6,28.06,28.22,908337.9348426284,11.3099,11.3178,11.1042,11.1675,908337.9348
2009-03-03 11:30:00,28.24,28.35,28.17,28.22,531750.4141358365,11.1754,11.2189,11.1477,11.1675,531750.4141
2009-03-03 12:00:00,28.23,28.44,28.15,28.43,581998.8956377691,11.1714,11.2545,11.1398,11.2506,581998.8956
2009-03-03 12:30:00,28.43,28.43,28.11,28.14,419289.5269648445,11.2506,11.2506,11.1239,11.1358,419289.527
2009-03-03 13:00:00,28.13,28.32,28.07,28.2,329284.0051536904,11.1319,11.207,11.1081,11.1596,329284.0052
2009-03-03 13:30:00,28.21,28.34,28.08,28.31,314191.0546659304,11.1635,11.215,11.1121,11.2031,314191.0547
2009-03-03 14:00:00,28.28,28.56,28.27,28.4,364807.65691146697,11.1912,11.302,11.1873,11.2387,364807.6569
2009-03-03 14:30:00,28.4,28.6,28.35,28.55,488496.226762378,11.2387,11.3178,11.2189,11.2981,488496.2268
2009-03-03 15:00:00,28.54,28.58,28.28,28.31,687097.3679366832,11.2941,11.3099,11.1912,11.2031,687097.3679
2009-03-03 15:30:00,28.3,28.37,28.18,28.21,1107675.3175041412,11.1991,11.2268,11.1516,11.1635,1107675.3175
2009-03-04 09:30:00,28.52,28.57,28.22,28.22,707159.9484630958,11.2862,11.306,11.1675,11.1675,707159.9485
2009-03-04 10:00:00,28.22,28.31,28.01,28.17,526412.6633535799,11.1675,11.2031,11.0844,11.1477,526412.6634
2009-03-04 10:30:00,28.18,28.41,28.15,28.26,373274.4340143567,11.1516,11.2427,11.1398,11.1833,373274.434
2009-03-04 11:00:00,28.26,28.39,28.23,28.38,331492.7296153138,11.1833,11.2347,11.1714,11.2308,331492.7296
2009-03-04 11:30:00,28.38,28.57,28.35,28.56,633167.6789987115,11.2308,11.306,11.2189,11.302,633167.679
2009-03-04 12:00:00,28.56,28.58,28.43,28.52,294864.7156267256,11.302,11.3099,11.2506,11.2862,294864.7156
2009-03-04 12:30:00,28.52,28.58,28.51,28.57,325234.67697404744,11.2862,11.3099,11.2822,11.306,325234.677
2009-03-04 13:00:00,28.57,28.75,28.52,28.72,376219.3999631879,11.306,11.3772,11.2862,11.3653,376219.4
2009-03-04 13:30:00,28.72,28.79,28.58,28.59,426836.0022087245,11.3653,11.393,11.3099,11.3139,426836.0022
2009-03-04 14:00:00,28.59,28.87,28.56,28.74,589545.3708816492,11.3139,11.4247,11.302,11.3732,589545.3709
2009-03-04 14:30:00,28.74,28.88,28.69,28.86,445057.9790171176,11.3732,11.4287,11.3535,11.4207,445057.979
2009-03-04 15:00:00,28.86,28.9,28.79,28.9,746916.9887723173,11.4207,11.4366,11.393,11.4366,746916.9888
2009-03-04 15:30:00,28.9,28.93,28.51,28.55,1589361.3105098472,11.4366,11.4484,11.2822,11.2981,1589361.3105
2009-03-05 09:30:00,28.0,28.26,27.68,27.99,906129.210381005,11.0804,11.1833,10.9538,11.0765,906129.2104
2009-03-05 10:00:00,27.99,28.04,27.85,27.85,603533.9591385975,11.0765,11.0962,11.0211,11.0211,603533.9591
2009-03-05 10:30:00,27.86,27.95,27.81,27.82,380820.9092582367,11.025,11.0606,11.0052,11.0092,380820.9093
2009-03-05 11:00:00,27.82,27.91,27.75,27.82,732008.0986563592,11.0092,11.0448,10.9815,11.0092,732008.0987
2009-03-05 11:30:00,27.83,27.94,27.81,27.88,336278.29928216455,11.0131,11.0567,11.0052,11.0329,336278.2993
2009-03-05 12:00:00,27.87,27.93,27.79,27.89,361494.5702190318,11.029,11.0527,10.9973,11.0369,361494.5702
2009-03-05 12:30:00,27.9,27.92,27.78,27.82,234676.9740474876,11.0408,11.0488,10.9934,11.0092,234676.974
2009-03-05 13:00:00,27.82,28.02,27.79,27.88,329468.0655254924,11.0092,11.0883,10.9973,11.0329,329468.0655
2009-03-05 13:30:00,27.88,27.89,27.78,27.84,457942.2050432542,11.0329,11.0369,10.9934,11.0171,457942.205
2009-03-05 14:00:00,27.83,27.94,27.74,27.8,630038.6526780784,11.0131,11.0567,10.9775,11.0013,630038.6527
2009-03-05 14:30:00,27.8,27.91,27.75,27.82,667586.9685256764,11.0013,11.0448,10.9815,11.0092,667586.9685
2009-03-05 15:00:00,27.82,28.03,27.81,27.95,773053.5615681943,11.0092,11.0923,11.0052,11.0606,773053.5616
2009-03-05 15:30:00,27.95,28.04,27.8,28.0,1907785.7537272223,11.0606,11.0962,11.0013,11.0804,1907785.7537
2009-03-06 09:30:00,28.18,28.68,27.98,28.34,953248.6655623044,11.2075,11.4063,11.1279,11.2711,953248.6656
2009-03-06 10:00:00,28.34,28.34,28.09,28.26,763482.4222344928,11.2711,11.2711,11.1717,11.2393,763482.4222
2009-03-06 10:30:00,28.26,28.35,28.01,28.07,689858.2735137125,11.2393,11.2751,11.1399,11.1637,689858.2735
2009-03-06 11:00:00,28.07,28.15,27.95,28.0,525676.4218663721,11.1637,11.1956,11.116,11.1359,525676.4219
2009-03-06 11:30:00,28.0,28.09,27.82,27.9,510951.59212221607,11.1359,11.1717,11.0643,11.0961,510951.5921
2009-03-06 12:00:00,27.9,27.99,27.81,27.83,525860.4822381741,11.0961,11.1319,11.0603,11.0683,525860.4822
2009-03-06 12:30:00,27.83,27.85,27.62,27.72,538008.4667771029,11.0683,11.0762,10.9848,11.0245,538008.4668
2009-03-06 13:00:00,27.72,27.72,27.56,27.57,349162.5253083011,11.0245,11.0245,10.9609,10.9649,349162.5253
2009-03-06 13:30:00,27.57,27.69,27.48,27.68,447634.8242223449,10.9649,11.0126,10.9291,11.0086,447634.8242
2009-03-06 14:00:00,27.68,27.83,27.53,27.69,434566.5378244064,11.0086,11.0683,10.949,11.0126,434566.5378
2009-03-06 14:30:00,27.69,27.71,27.5,27.56,501748.5735321185,11.0126,11.0206,10.937,10.9609,501748.5735
2009-03-06 15:00:00,27.56,27.74,27.55,27.69,689306.0923983066,10.9609,11.0325,10.9569,11.0126,689306.0924
2009-03-06 15:30:00,27.69,28.22,27.68,28.18,1865819.9889563776,11.0126,11.2234,11.0086,11.2075,1865819.989
2009-03-09 09:30:00,27.88,28.63,27.88,28.12,731824.0382845573,11.0882,11.3865,11.0882,11.1836,731824.0383
2009-03-09 10:00:00,28.13,28.32,27.99,28.25,394625.437143383,11.1876,11.2632,11.1319,11.2353,394625.4371
2009-03-09 10:30:00,28.25,28.39,28.16,28.23,503036.99613473215,11.2353,11.291,11.1995,11.2274,503036.9961
2009-03-09 11:00:00,28.22,28.27,27.98,28.12,392784.8334253635,11.2234,11.2433,11.1279,11.1836,392784.8334
2009-03-09 11:30:00,28.12,28.16,27.96,28.01,390392.04859193816,11.1836,11.1995,11.12,11.1399,390392.0486
2009-03-09 12:00:00,28.03,28.03,27.76,27.78,337934.8426283821,11.1478,11.1478,11.0404,11.0484,337934.8426
2009-03-09 12:30:00,27.78,27.79,27.57,27.62,401619.7312718572,11.0484,11.0524,10.9649,10.9848,401619.7313
2009-03-09 13:00:00,27.62,27.62,27.37,27.55,564513.1603165838,10.9848,10.9848,10.8853,10.9569,564513.1603
2009-03-09 13:30:00,27.53,27.68,27.49,27.53,399963.1879256396,10.949,11.0086,10.9331,10.949,399963.1879
2009-03-09 14:00:00,27.54,27.76,27.48,27.69,581078.5937787594,10.953,11.0404,10.9291,11.0126,581078.5938
2009-03-09 14:30:00,27.69,27.72,27.63,27.66,641266.3353579973,11.0126,11.0245,10.9887,11.0007,641266.3354
2009-03-09 15:00:00,27.66,27.71,27.45,27.67,533591.0178538561,11.0007,11.0206,10.9172,11.0047,533591.0179
2009-03-09 15:30:00,27.67,27.8,27.6,27.76,921774.3419841708,11.0047,11.0564,10.9768,11.0404,921774.342
2009-03-10 09:30:00,28.14,28.14,27.7,27.86,1066629.8545923063,11.1916,11.1916,11.0166,11.0802,1066629.8546
2009-03-10 10:00:00,27.86,28.08,27.77,27.9,697588.8091293944,11.0802,11.1677,11.0444,11.0961,697588.8091
2009-03-10 10:30:00,27.9,27.91,27.69,27.7,718203.5707712129,11.0961,11.1001,11.0126,11.0166,718203.5708
2009-03-10 11:00:00,27.7,27.7,27.4,27.57,768083.9315295416,11.0166,11.0166,10.8973,10.9649,768083.9315
2009-03-10 11:30:00,27.57,27.72,27.47,27.71,582735.137124977,10.9649,11.0245,10.9251,11.0206,582735.1371
2009-03-10 12:00:00,27.71,27.79,27.61,27.73,636480.7656911466,11.0206,11.0524,10.9808,11.0285,636480.7657
2009-03-10 12:30:00,27.73,27.75,27.68,27.71,696852.5676421867,11.0285,11.0365,11.0086,11.0206,696852.5676
2009-03-10 13:00:00,27.71,27.71,27.5,27.55,450027.6090557703,11.0206,11.0206,10.937,10.9569,450027.6091
2009-03-10 13:30:00,27.54,27.59,27.37,27.47,677342.1682311798,10.953,10.9728,10.8853,10.9251,677342.1682
2009-03-10 14:00:00,27.47,27.69,27.46,27.64,801398.8588256948,10.9251,11.0126,10.9211,10.9927,801398.8588
2009-03-10 14:30:00,27.64,27.7,27.55,27.69,555310.1417264863,10.9927,11.0166,10.9569,11.0126,555310.1417
2009-03-10 15:00:00,27.69,27.84,27.6,27.78,772685.4408245904,11.0126,11.0723,10.9768,11.0484,772685.4408
2009-03-10 15:30:00,27.79,27.91,27.7,27.87,1075464.7524388,11.0524,11.1001,11.0166,11.0842,1075464.7524
2009-03-11 09:30:00,27.45,27.65,26.16,27.52,4201362.046751334,10.9172,10.9967,10.4041,10.945,4201362.0468
2009-03-11 10:00:00,27.53,27.55,26.86,27.03,1560279.771765139,10.949,10.9569,10.6825,10.7501,1560279.7718
2009-03-11 10:30:00,27.03,27.09,26.83,26.99,1282532.670715995,10.7501,10.774,10.6706,10.7342,1282532.6707
2009-03-11 11:00:00,26.97,27.03,26.92,27.0,673476.9004233389,10.7263,10.7501,10.7064,10.7382,673476.9004
2009-03-11 11:30:00,27.0,27.05,26.96,26.99,668691.3307564881,10.7382,10.7581,10.7223,10.7342,668691.3308
2009-03-11 12:00:00,26.98,27.02,26.89,26.89,554757.9606110804,10.7302,10.7461,10.6944,10.6944,554757.9606
2009-03-11 12:30:00,26.9,26.93,26.57,26.62,1057979.0171176146,10.6984,10.7103,10.5672,10.5871,1057979.0171
2009-03-11 13:00:00,26.62,26.7,26.56,26.64,806736.6096079514,10.5871,10.6189,10.5632,10.595,806736.6096
2009-03-11 13:30:00,26.64,26.8,26.62,26.78,963740.1067550156,10.595,10.6586,10.5871,10.6507,963740.1068
2009-03-11 14:00:00,26.78,26.95,26.64,26.66,920854.0401251612,10.6507,10.7183,10.595,10.603,920854.0401
2009-03-11 14:30:00,26.65,26.78,26.5,26.53,1714706.4237069758,10.599,10.6507,10.5393,10.5513,1714706.4237
2009-03-11 15:00:00,26.53,26.69,26.52,26.62,1729431.253451132,10.5513,10.6149,10.5473,10.5871,1729431.2535
2009-03-11 15:30:00,26.62,26.65,26.37,26.41,2930241.1190870604,10.5871,10.599,10.4876,10.5035,2930241.1191
2009-03-12 09:30:00,26.39,26.62,26.12,26.51,1334253.635192343,10.4956,10.5871,10.3882,10.5433,1334253.6352
2009-03-12 10:00:00,26.52,26.86,26.51,26.75,1052457.205963556,10.5473,10.6825,10.5433,10.6388,1052457.206
2009-03-12 10:30:00,26.75,26.96,26.7,26.76,791275.5383765874,10.6388,10.7223,10.6189,10.6427,791275.5384
2009-03-12 11:00:00,26.75,26.95,26.74,26.95,1074544.4505797902,10.6388,10.7183,10.6348,10.7183,1074544.4506
2009-03-12 11:30:00,26.95,27.29,26.95,27.29,1184428.4925455549,10.7183,10.8535,10.7183,10.8535,1184428.4925
2009-03-12 12:00:00,27.3,27.42,27.2,27.27,824222.3449291367,10.8575,10.9052,10.8177,10.8456,824222.3449
2009-03-12 12:30:00,27.27,27.4,27.23,27.36,406037.180195104,10.8456,10.8973,10.8297,10.8814,406037.1802
2009-03-12 13:00:00,27.36,27.37,27.19,27.21,786858.0894533406,10.8814,10.8853,10.8138,10.8217,786858.0895
2009-03-12 13:30:00,27.22,27.33,27.21,27.24,522731.45591754094,10.8257,10.8694,10.8217,10.8336,522731.4559
2009-03-12 14:00:00,27.25,27.39,27.18,27.34,912019.1422786672,10.8376,10.8933,10.8098,10.8734,912019.1423
2009-03-12 14:30:00,27.34,27.38,27.27,27.33,861586.6004049327,10.8734,10.8893,10.8456,10.8694,861586.6004
2009-03-12 15:00:00,27.33,27.45,27.28,27.37,1293576.2930241118,10.8694,10.9172,10.8495,10.8853,1293576.293
2009-03-12 15:30:00,27.37,27.61,27.36,27.47,1793852.3835818148,10.8853,10.9808,10.8814,10.9251,1793852.3836
2009-03-13 09:30:00,27.51,27.68,27.26,27.65,787594.3309405484,10.941,11.0086,10.8416,10.9967,787594.3309
2009-03-13 10:00:00,27.65,27.68,27.49,27.59,541321.553469538,10.9967,11.0086,10.9331,10.9728,541321.5535
2009-03-13 10:30:00,27.6,27.66,27.39,27.41,722805.0800662617,10.9768,11.0007,10.8933,10.9012,722805.0801
2009-03-13 11:00:00,27.4,27.49,27.28,27.43,687649.5490520891,10.8973,10.9331,10.8495,10.9092,687649.5491
2009-03-13 11:30:00,27.43,27.44,27.27,27.36,395729.7993741947,10.9092,10.9132,10.8456,10.8814,395729.7994
2009-03-13 12:00:00,27.35,27.43,27.35,27.4,331860.8503589177,10.8774,10.9092,10.8774,10.8973,331860.8504
2009-03-13 12:30:00,27.4,27.59,27.39,27.57,303331.4927296153,10.8973,10.9728,10.8933,10.9649,303331.4927
2009-03-13 13:00:00,27.57,27.71,27.56,27.69,291367.5685624885,10.9649,11.0206,10.9609,11.0126,291367.5686
2009-03-13 13:30:00,27.69,27.74,27.65,27.7,296153.1382293392,11.0126,11.0325,10.9967,11.0166,296153.1382
2009-03-13 14:00:00,27.7,27.8,27.65,27.65,384502.1166942757,11.0166,11.0564,10.9967,10.9967,384502.1167
2009-03-13 14:30:00,27.65,27.81,27.65,27.73,514080.6184428492,10.9967,11.0603,10.9967,11.0285,514080.6184
2009-03-13 15:00:00,27.73,27.83,27.67,27.75,589545.3708816492,11.0285,11.0683,11.0047,11.0365,589545.3709
2009-03-13 15:30:00,27.74,27.83,27.66,27.78,1147616.4181851647,11.0325,11.0683,11.0007,11.0484,1147616.4182
2009-03-16 09:30:00,27.97,28.19,27.82,27.93,655438.9839867476,11.124,11.2115,11.0643,11.1081,655438.984
2009-03-16 10:00:00,27.92,28.12,27.92,28.05,567090.0055218111,11.1041,11.1836,11.1041,11.1558,567090.0055
2009-03-16 10:30:00,28.06,28.31,28.05,28.2,568930.6092398306,11.1598,11.2592,11.1558,11.2154,568930.6092
2009-03-16 11:00:00,28.2,28.27,28.16,28.22,434014.3567090005,11.2154,11.2433,11.1995,11.2234,434014.3567
2009-03-16 11:30:00,28.22,28.23,28.07,28.11,323946.2543714338,11.2234,11.2274,11.1637,11.1796,323946.2544
2009-03-16 12:00:00,28.11,28.23,28.09,28.13,247929.32081722803,11.1796,11.2274,11.1717,11.1876,247929.3208
2009-03-16 12:30:00,28.13,28.22,28.13,28.19,233940.7325602797,11.1876,11.2234,11.1876,11.2115,233940.7326
2009-03-16 13:00:00,28.19,28.22,28.12,28.15,228787.0421498252,11.2115,11.2234,11.1836,11.1956,228787.0421
2009-03-16 13:30:00,28.14,28.22,28.01,28.06,278851.4632799558,11.1916,11.2234,11.1399,11.1598,278851.4633
2009-03-16 14:00:00,28.06,28.08,27.94,28.01,307933.0020246641,11.1598,11.1677,11.112,11.1399,307933.002
2009-03-16 14:30:00,28.02,28.16,27.98,28.01,310693.9076016933,11.1439,11.1995,11.1279,11.1399,310693.9076
2009-03-16 15:00:00,28.01,28.03,27.76,27.82,567274.065893613,11.1399,11.1478,11.0404,11.0643,567274.0659
2009-03-16 15:30:00,27.82,27.87,27.68,27.74,691330.7564881281,11.0643,11.0842,11.0086,11.0325,691330.7565
2009-03-17 09:30:00,27.68,28.0,27.68,27.91,352291.5516289343,11.0086,11.1359,11.0086,11.1001,352291.5516
2009-03-17 10:00:00,27.92,27.99,27.72,27.72,259709.1846125529,11.1041,11.1319,11.0245,11.0245,259709.1846
2009-03-17 10:30:00,27.74,28.02,27.71,27.99,249217.7434198417,11.0325,11.1439,11.0206,11.1319,249217.7434
2009-03-17 11:00:00,28.0,28.06,27.87,27.9,339039.2048591938,11.1359,11.1598,11.0842,11.0961,339039.2049
2009-03-17 11:30:00,27.89,27.91,27.82,27.85,187925.639609792,11.0921,11.1001,11.0643,11.0762,187925.6396
2009-03-17 12:00:00,27.86,27.97,27.84,27.88,284557.3348058163,11.0802,11.124,11.0723,11.0882,284557.3348
2009-03-17 12:30:00,27.89,28.01,27.86,27.95,223265.2309957666,11.0921,11.1399,11.0802,11.116,223265.231
2009-03-17 13:00:00,27.95,28.16,27.95,28.12,218663.7217007178,11.116,11.1995,11.116,11.1836,218663.7217
2009-03-17 13:30:00,28.12,28.22,28.09,28.13,227682.67991901343,11.1836,11.2234,11.1717,11.1876,227682.6799
2009-03-17 14:00:00,28.14,28.22,28.09,28.2,408982.1461439352,11.1916,11.2234,11.1717,11.2154,408982.1461
2009-03-17 14:30:00,28.2,28.24,28.14,28.15,415056.1384133996,11.2154,11.2313,11.1916,11.1956,415056.1384
2009-03-17 15:00:00,28.16,28.19,28.1,28.13,480949.75151849806,11.1995,11.2115,11.1757,11.1876,480949.7515
2009-03-17 15:30:00,28.13,28.3,28.03,28.3,622124.0566905945,11.1876,11.2552,11.1478,11.2552,622124.0567
2009-03-18 09:30:00,28.25,28.25,27.95,27.99,473035.1555310141,11.2353,11.2353,11.116,11.1319,473035.1555
2009-03-18 10:00:00,27.98,28.06,27.94,28.02,284741.39517761825,11.1279,11.1598,11.112,11.1439,284741.3952
2009-03-18 10:30:00,28.01,28.03,27.94,27.98,460334.9898766796,11.1399,11.1478,11.112,11.1279,460334.9899
2009-03-18 11:00:00,27.98,28.01,27.85,27.87,255291.73568930608,11.1279,11.1399,11.0762,11.0842,255291.7357
2009-03-18 11:30:00,27.88,27.97,27.85,27.95,192159.02816123687,11.0882,11.124,11.0762,11.116,192159.0282
2009-03-18 12:00:00,27.96,27.99,27.93,27.97,290815.3874470826,11.12,11.1319,11.1081,11.124,290815.3874
2009-03-18 12:30:00,27.97,28.02,27.85,27.97,327995.5825510767,11.124,11.1439,11.0762,11.124,327995.5826
2009-03-18 13:00:00,27.97,28.02,27.88,27.96,199521.4430333149,11.124,11.1439,11.0882,11.12,199521.443
2009-03-18 13:30:00,27.96,28.04,27.95,27.95,265599.11651021533,11.12,11.1518,11.116,11.116,265599.1165
2009-03-18 14:00:00,27.95,28.59,27.92,28.42,819804.8960058899,11.116,11.3705,11.1041,11.3029,819804.896
2009-03-18 14:30:00,28.43,28.7,28.26,28.47,643659.1201914228,11.3069,11.4143,11.2393,11.3228,643659.1202
2009-03-18 15:00:00,28.47,28.48,28.03,28.15,770476.716362967,11.3228,11.3268,11.1478,11.1956,770476.7164
2009-03-18 15:30:00,28.15,28.24,28.03,28.18,757960.6110804343,11.1956,11.2313,11.1478,11.2075,757960.6111
2009-03-19 09:30:00,28.49,28.49,27.77,27.81,781704.399042886,11.3308,11.3308,11.0444,11.0603,781704.399
2009-03-19 10:00:00,27.8,27.97,27.58,27.63,593042.5179458862,11.0564,11.124,10.9689,10.9887,593042.5179
2009-03-19 10:30:00,27.64,27.76,27.55,27.58,392048.5919381557,10.9927,11.0404,10.9569,10.9689,392048.5919
2009-03-19 11:00:00,27.58,27.66,27.49,27.49,296153.1382293392,10.9689,11.0007,10.9331,10.9331,296153.1382
2009-03-19 11:30:00,27.49,27.68,27.41,27.49,579974.2315479477,10.9331,11.0086,10.9012,10.9331,579974.2315
2009-03-19 12:00:00,27.48,27.49,27.27,27.29,503405.11687833606,10.9291,10.9331,10.8456,10.8535,503405.1169
2009-03-19 12:30:00,27.29,27.32,27.13,27.14,696668.5072703847,10.8535,10.8655,10.7899,10.7939,696668.5073
2009-03-19 13:00:00,27.14,27.19,27.09,27.17,325234.67697404744,10.7939,10.8138,10.774,10.8058,325234.677
2009-03-19 13:30:00,27.17,27.32,27.12,27.3,475059.8196208356,10.8058,10.8655,10.7859,10.8575,475059.8196
2009-03-19 14:00:00,27.3,27.37,27.25,27.31,448923.24682495854,10.8575,10.8853,10.8376,10.8615,448923.2468
2009-03-19 14:30:00,27.31,27.32,27.19,27.21,628382.1093318608,10.8615,10.8655,10.8138,10.8217,628382.1093
2009-03-19 15:00:00,27.21,27.23,27.14,27.17,769924.5352475612,10.8217,10.8297,10.7939,10.8058,769924.5352
2009-03-19 15:30:00,27.18,27.37,27.16,27.32,1343824.7745260445,10.8098,10.8853,10.8018,10.8655,1343824.7745
2009-03-20 09:30:00,27.15,27.51,26.82,27.38,3341984.1708080247,10.7978,10.941,10.6666,10.8893,3341984.1708
2009-03-20 10:00:00,27.38,27.38,27.05,27.15,498987.6679550893,10.8893,10.8893,10.7581,10.7978,498987.668
2009-03-20 10:30:00,27.15,27.17,27.07,27.17,676789.987115774,10.7978,10.8058,10.766,10.8058,676789.9871
2009-03-20 11:00:00,27.17,27.17,27.01,27.16,717283.2689122031,10.8058,10.8058,10.7422,10.8018,717283.2689
2009-03-20 11:30:00,27.15,27.2,27.11,27.18,813546.8433646236,10.7978,10.8177,10.7819,10.8098,813546.8434
2009-03-20 12:00:00,27.18,27.19,27.12,27.13,803791.6436591202,10.8098,10.8138,10.7859,10.7899,803791.6437
2009-03-20 12:30:00,27.13,27.14,26.93,27.0,427204.1229523284,10.7899,10.7939,10.7103,10.7382,427204.123
2009-03-20 13:00:00,27.0,27.12,26.96,26.97,372538.1925271489,10.7382,10.7859,10.7223,10.7263,372538.1925
2009-03-20 13:30:00,26.97,27.01,26.67,26.72,934658.5680103074,10.7263,10.7422,10.6069,10.6268,934658.568
2009-03-20 14:00:00,26.72,26.92,26.63,26.9,498619.5472114853,10.6268,10.7064,10.591,10.6984,498619.5472
2009-03-20 14:30:00,26.9,26.96,26.77,26.94,351923.4308853304,10.6984,10.7223,10.6467,10.7143,351923.4309
2009-03-20 15:00:00,26.95,27.07,26.89,27.04,592122.2160868765,10.7183,10.766,10.6944,10.7541,592122.2161
2009-03-20 15:30:00,27.03,27.13,26.93,26.93,1042333.8855144486,10.7501,10.7899,10.7103,10.7103,1042333.8855
2009-03-23 09:30:00,27.38,27.4,27.05,27.15,836922.5105834714,10.8893,10.8973,10.7581,10.7978,836922.5106
2009-03-23 10:00:00,27.15,27.36,27.14,27.21,503405.11687833606,10.7978,10.8814,10.7939,10.8217,503405.1169
2009-03-23 10:30:00,27.21,27.3,27.09,27.26,486287.5023007546,10.8217,10.8575,10.774,10.8416,486287.5023
2009-03-23 11:00:00,27.25,27.35,27.2,27.31,399042.8860666298,10.8376,10.8774,10.8177,10.8615,399042.8861
2009-03-23 11:30:00,27.32,27.62,27.31,27.61,482606.2948647156,10.8655,10.9848,10.8615,10.9808,482606.2949
2009-03-23 12:00:00,27.59,27.63,27.51,27.58,259157.00349714703,10.9728,10.9887,10.941,10.9689,259157.0035
2009-03-23 12:30:00,27.58,27.62,27.41,27.41,383765.8752070679,10.9689,10.9848,10.9012,10.9012,383765.8752
2009-03-23 13:00:00,27.42,27.62,27.34,27.37,282716.7310877968,10.9052,10.9848,10.8734,10.8853,282716.7311
2009-03-23 13:30:00,27.37,27.39,27.28,27.34,235413.21553469537,10.8853,10.8933,10.8495,10.8734,235413.2155
2009-03-23 14:00:00,27.34,27.44,27.26,27.41,306828.63979385234,10.8734,10.9132,10.8416,10.9012,306828.6398
2009-03-23 14:30:00,27.41,27.71,27.41,27.64,413951.77618258784,10.9012,11.0206,10.9012,10.9927,413951.7762
2009-03-23 15:00:00,27.65,27.74,27.55,27.66,731824.0382845573,10.9967,11.0325,10.9569,11.0007,731824.0383
2009-03-23 15:30:00,27.66,27.84,27.62,27.82,1358181.4835265966,11.0007,11.0723,10.9848,11.0643,1358181.4835
2009-03-24 09:30:00,27.55,27.72,27.44,27.71,641266.3353579973,10.9569,11.0245,10.9132,11.0206,641266.3354
2009-03-24 10:00:00,27.71,27.75,27.21,27.26,720596.3556046382,11.0206,11.0365,10.8217,10.8416,720596.3556
2009-03-24 10:30:00,27.26,27.4,27.2,27.39,819252.714890484,10.8416,10.8973,10.8177,10.8933,819252.7149
2009-03-24 11:00:00,27.39,27.47,27.33,27.46,653782.4406405301,10.8933,10.9251,10.8694,10.9211,653782.4406
2009-03-24 11:30:00,27.46,27.47,27.37,27.43,367936.6832321001,10.9211,10.9251,10.8853,10.9092,367936.6832
2009-03-24 12:00:00,27.43,27.53,27.42,27.44,545923.0627645868,10.9092,10.949,10.9052,10.9132,545923.0628
2009-03-24 12:30:00,27.44,27.48,27.37,27.44,788698.6931713602,10.9132,10.9291,10.8853,10.9132,788698.6932
2009-03-24 13:00:00,27.43,27.44,27.4,27.44,567826.2470090189,10.9092,10.9132,10.8973,10.9132,567826.247
2009-03-24 13:30:00,27.44,27.52,27.39,27.51,904840.7877783912,10.9132,10.945,10.8933,10.941,904840.7878
2009-03-24 14:00:00,27.51,27.64,27.5,27.63,1106386.8949015276,10.941,10.9927,10.937,10.9887,1106386.8949
2009-03-24 14:30:00,27.63,27.67,27.58,27.59,662617.3384870237,10.9887,11.0047,10.9689,10.9728,662617.3385
2009-03-24 15:00:00,27.59,27.65,27.57,27.62,866372.1700717835,10.9728,10.9967,10.9649,10.9848,866372.1701
2009-03-24 15:30:00,27.62,27.65,27.44,27.48,1674765.3230259523,10.9848,10.9967,10.9132,10.9291,1674765.323
2009-03-25 09:30:00,27.42,27.55,27.36,27.37,575924.9033683047,10.9052,10.9569,10.8814,10.8853,575924.9034
2009-03-25 10:00:00,27.37,27.53,27.21,27.31,752070.679182772,10.8853,10.949,10.8217,10.8615,752070.6792
2009-03-25 10:30:00,27.31,27.43,27.19,27.26,720044.1744892325,10.8615,10.9092,10.8138,10.8416,720044.1745
2009-03-25 11:00:00,27.27,27.42,27.24,27.33,459046.56727406586,10.8456,10.9052,10.8336,10.8694,459046.5673
2009-03-25 11:30:00,27.33,27.44,27.31,27.42,535615.6819436775,10.8694,10.9132,10.8615,10.9052,535615.6819
2009-03-25 12:00:00,27.42,27.47,27.25,27.26,365727.9587704767,10.9052,10.9251,10.8376,10.8416,365727.9588
2009-03-25 12:30:00,27.26,27.28,27.14,27.15,351187.18939812254,10.8416,10.8495,10.7939,10.7978,351187.1894
2009-03-25 13:00:00,27.17,27.18,27.03,27.07,381741.2111172464,10.8058,10.8098,10.7501,10.766,381741.2111
2009-03-25 13:30:00,27.08,27.13,27.0,27.06,433278.1152217927,10.77,10.7899,10.7382,10.762,433278.1152
2009-03-25 14:00:00,27.06,27.07,26.75,26.76,797901.7117614577,10.762,10.766,10.6388,10.6427,797901.7118
2009-03-25 14:30:00,26.76,26.76,26.56,26.62,803975.7040309221,10.6427,10.6427,10.5632,10.5871,803975.704
2009-03-25 15:00:00,26.62,26.92,26.57,26.89,1057610.8963740107,10.5871,10.7064,10.5672,10.6944,1057610.8964
2009-03-25 15:30:00,26.89,27.26,26.84,27.18,1744156.083195288,10.6944,10.8416,10.6746,10.8098,1744156.0832
2009-03-26 09:30:00,27.09,27.15,26.81,26.81,1236885.6985091108,10.774,10.7978,10.6626,10.6626,1236885.6985
2009-03-26 10:00:00,26.81,26.81,26.37,26.4,1191238.726302227,10.6626,10.6626,10.4876,10.4996,1191238.7263
2009-03-26 10:30:00,26.4,26.67,26.37,26.53,1235781.336278299,10.4996,10.6069,10.4876,10.5513,1235781.3363
2009-03-26 11:00:00,26.52,26.52,26.32,26.33,926375.8512792196,10.5473,10.5473,10.4677,10.4717,926375.8513
2009-03-26 11:30:00,26.33,26.33,26.01,26.03,1658936.1310509846,10.4717,10.4717,10.3445,10.3524,1658936.1311
2009-03-26 12:00:00,26.03,26.11,25.87,25.99,1649917.172832689,10.3524,10.3842,10.2888,10.3365,1649917.1728
2009-03-26 12:30:00,25.99,26.15,25.96,26.14,743419.8417080803,10.3365,10.4001,10.3246,10.3962,743419.8417
2009-03-26 13:00:00,26.14,26.49,26.14,26.46,1233388.551444874,10.3962,10.5354,10.3962,10.5234,1233388.5514
2009-03-26 13:30:00,26.45,26.46,26.28,26.3,886986.931713602,10.5194,10.5234,10.4518,10.4598,886986.9317
2009-03-26 14:00:00,26.29,26.52,26.29,26.4,1453156.635376403,10.4558,10.5473,10.4558,10.4996,1453156.6354
2009-03-26 14:30:00,26.4,26.48,26.3,26.44,1610896.3740106754,10.4996,10.5314,10.4598,10.5155,1610896.374
2009-03-26 15:00:00,26.45,26.71,26.44,26.7,1951224.001472483,10.5194,10.6229,10.5155,10.6189,1951224.0015
2009-03-26 15:30:00,26.7,26.9,26.68,26.87,2123872.630222713,10.6189,10.6984,10.6109,10.6865,2123872.6302
2009-03-27 09:30:00,26.48,27.08,26.48,26.97,1287134.1800110436,10.5314,10.77,10.5314,10.7263,1287134.18
2009-03-27 10:00:00,26.96,27.14,26.8,27.01,585496.0427020062,10.7223,10.7939,10.6586,10.7422,585496.0427
2009-03-27 10:30:00,27.01,27.26,26.99,27.19,853303.883673845,10.7422,10.8416,10.7342,10.8138,853303.8837
2009-03-27 11:00:00,27.19,27.43,27.17,27.31,686361.1264494754,10.8138,10.9092,10.8058,10.8615,686361.1264
2009-03-27 11:30:00,27.31,27.33,27.19,27.31,672740.658936131,10.8615,10.8694,10.8138,10.8615,672740.6589
2009-03-27 12:00:00,27.31,27.53,27.3,27.43,430333.1492729615,10.8615,10.949,10.8575,10.9092,430333.1493
2009-03-27 12:30:00,27.43,27.52,27.4,27.47,390760.169335542,10.9092,10.945,10.8973,10.9251,390760.1693
2009-03-27 13:00:00,27.47,27.56,27.44,27.54,589913.491625253,10.9251,10.9609,10.9132,10.953,589913.4916
2009-03-27 13:30:00,27.54,27.67,27.5,27.58,774894.1652862139,10.953,11.0047,10.937,10.9689,774894.1653
2009-03-27 14:00:00,27.58,27.64,27.53,27.53,728510.9515921222,10.9689,10.9927,10.949,10.949,728510.9516
2009-03-27 14:30:00,27.53,27.57,27.43,27.55,590649.7331124608,10.949,10.9649,10.9092,10.9569,590649.7331
2009-03-27 15:00:00,27.56,27.71,27.55,27.59,743787.962451684,10.9609,11.0206,10.9569,10.9728,743787.9625
2009-03-27 15:30:00,27.59,27.63,27.35,27.46,1662065.157371618,10.9728,10.9887,10.8774,10.9211,1662065.1574
2009-03-30 09:30:00,27.32,27.56,27.19,27.32,991533.2228971102,10.8655,10.9609,10.8138,10.8655,991533.2229
2009-03-30 10:00:00,27.32,27.45,27.3,27.31,770844.837106571,10.8655,10.9172,10.8575,10.8615,770844.8371
2009-03-30 10:30:00,27.3,27.33,27.2,27.24,677894.3493465857,10.8575,10.8694,10.8177,10.8336,677894.3493
2009-03-30 11:00:00,27.24,27.26,27.12,27.17,450395.7297993742,10.8336,10.8416,10.7859,10.8058,450395.7298
2009-03-30 11:30:00,27.17,27.39,27.07,27.38,278851.4632799558,10.8058,10.8933,10.766,10.8893,278851.4633
2009-03-30 12:00:00,27.38,27.42,27.33,27.41,613105.0984722989,10.8893,10.9052,10.8694,10.9012,613105.0985
2009-03-30 12:30:00,27.4,27.51,27.37,27.44,333333.3333333333,10.8973,10.941,10.8853,10.9132,333333.3333
2009-03-30 13:00:00,27.45,27.5,27.41,27.47,394993.5578869869,10.9172,10.937,10.9012,10.9251,394993.5579
2009-03-30 13:30:00,27.47,27.49,27.33,27.39,454260.99760721513,10.9251,10.9331,10.8694,10.8933,454260.9976
2009-03-30 14:00:00,27.39,27.51,27.36,27.46,523651.75777655066,10.8933,10.941,10.8814,10.9211,523651.7578
2009-03-30 14:30:00,27.46,27.54,27.41,27.42,704767.1636296705,10.9211,10.953,10.9012,10.9052,704767.1636
2009-03-30 15:00:00,27.42,27.51,27.37,27.43,702374.3787962451,10.9052,10.941,10.8853,10.9092,702374.3788
2009-03-30 15:30:00,27.44,27.58,27.37,27.51,1826983.250506166,10.9132,10.9689,10.8853,10.941,1826983.2505
2009-03-31 09:30:00,27.49,27.9,27.39,27.75,929136.7568562488,10.9331,11.0961,10.8933,11.0365,929136.7569
2009-03-31 10:00:00,27.72,27.9,27.65,27.77,507638.5054297809,11.0245,11.0961,10.9967,11.0444,507638.5054
2009-03-31 10:30:00,27.77,27.82,27.68,27.75,574820.5411374931,11.0444,11.0643,11.0086,11.0365,574820.5411
2009-03-31 11:00:00,27.76,27.95,27.75,27.93,472114.8536720044,11.0404,11.116,11.0365,11.1081,472114.8537
2009-03-31 11:30:00,27.93,28.0,27.88,27.96,387447.0826431069,11.1081,11.1359,11.0882,11.12,387447.0826
2009-03-31 12:00:00,27.97,27.98,27.82,27.83,637401.0675501564,11.124,11.1279,11.0643,11.0683,637401.0676
2009-03-31 12:30:00,27.83,27.85,27.76,27.79,314743.23578133626,11.0683,11.0762,11.0404,11.0524,314743.2358
2009-03-31 13:00:00,27.79,28.02,27.78,27.99,496410.8227498619,11.0524,11.1439,11.0484,11.1319,496410.8227
2009-03-31 13:30:00,27.99,28.11,27.96,28.08,484446.8985827351,11.1319,11.1796,11.12,11.1677,484446.8986
2009-03-31 14:00:00,28.08,28.19,28.07,28.14,868949.0152770109,11.1677,11.2115,11.1637,11.1916,868949.0153
2009-03-31 14:30:00,28.14,28.41,28.12,28.25,1069022.6394257315,11.1916,11.299,11.1836,11.2353,1069022.6394
2009-03-31 15:00:00,28.26,28.27,28.12,28.16,829560.0957113933,11.2393,11.2433,11.1836,11.1995,829560.0957
2009-03-31 15:30:00,28.16,28.16,27.79,27.81,1833977.54463464,11.1995,11.1995,11.0524,11.0603,1833977.5446
2009-04-01 09:30:00,27.58,27.83,27.09,27.25,793300.202466409,10.9689,11.0683,10.774,10.8376,793300.2025
2009-04-01 10:00:00,27.25,27.38,27.16,27.21,758512.7921958402,10.8376,10.8893,10.8018,10.8217,758512.7922
2009-04-01 10:30:00,27.2,27.24,27.1,27.12,827167.310877968,10.8177,10.8336,10.778,10.7859,827167.3109
2009-04-01 11:00:00,27.13,27.22,27.1,27.2,745260.4454260997,10.7899,10.8257,10.778,10.8177,745260.4454
2009-04-01 11:30:00,27.2,27.2,26.98,27.03,620467.5133443769,10.8177,10.8177,10.7302,10.7501,620467.5133
2009-04-01 12:00:00,27.02,27.22,27.02,27.2,521995.2144303331,10.7461,10.8257,10.7461,10.8177,521995.2144
2009-04-01 12:30:00,27.21,27.21,27.11,27.14,450579.79017117614,10.8217,10.8217,10.7819,10.7939,450579.7902
2009-04-01 13:00:00,27.15,27.38,27.13,27.31,585680.1030738081,10.7978,10.8893,10.7899,10.8615,585680.1031
2009-04-01 13:30:00,27.3,27.33,27.21,27.25,480397.5704030922,10.8575,10.8694,10.8217,10.8376,480397.5704
2009-04-01 14:00:00,27.24,27.34,27.22,27.27,672004.4174489232,10.8336,10.8734,10.8257,10.8456,672004.4174
2009-04-01 14:30:00,27.27,27.51,27.27,27.49,724461.6234124793,10.8456,10.941,10.8456,10.9331,724461.6234
2009-04-01 15:00:00,27.49,27.5,27.31,27.41,996870.9736793668,10.9331,10.937,10.8615,10.9012,996870.9737
2009-04-01 15:30:00,27.41,27.61,27.34,27.5,1000920.3018590095,10.9012,10.9808,10.8734,10.937,1000920.3019
2009-04-02 09:30:00,27.96,28.5,27.6,27.82,661881.0969998159,11.12,11.3348,10.9768,11.0643,661881.097
2009-04-02 10:00:00,27.82,28.04,27.76,27.76,570403.0922142463,11.0643,11.1518,11.0404,11.0404,570403.0922
2009-04-02 10:30:00,27.76,27.8,27.65,27.7,618995.0303699613,11.0404,11.0564,10.9967,11.0166,618995.0304
2009-04-02 11:00:00,27.7,27.78,27.64,27.77,546107.1231363887,11.0166,11.0484,10.9927,11.0444,546107.1231
2009-04-02 11:30:00,27.76,27.77,27.65,27.69,374930.97736057424,11.0404,11.0444,10.9967,11.0126,374930.9774
2009-04-02 12:00:00,27.69,27.72,27.59,27.65,443217.3752990981,11.0126,11.0245,10.9728,10.9967,443217.3753
2009-04-02 12:30:00,27.65,27.72,27.59,27.59,510583.47137861216,10.9967,11.0245,10.9728,10.9728,510583.4714
2009-04-02 13:00:00,27.59,27.61,27.55,27.59,408982.1461439352,10.9728,10.9808,10.9569,10.9728,408982.1461
2009-04-02 13:30:00,27.6,27.6,27.47,27.51,580710.4730351554,10.9768,10.9768,10.9251,10.941,580710.473
2009-04-02 14:00:00,27.51,27.6,27.43,27.55,510583.47137861216,10.941,10.9768,10.9092,10.9569,510583.4714
2009-04-02 14:30:00,27.55,27.63,27.54,27.6,711761.4577581446,10.9569,10.9887,10.953,10.9768,711761.4578
2009-04-02 15:00:00,27.6,27.63,27.49,27.56,767347.6900423338,10.9768,10.9887,10.9331,10.9609,767347.69
2009-04-02 15:30:00,27.57,27.6,27.33,27.41,1129210.3810049696,10.9649,10.9768,10.8694,10.9012,1129210.381
2009-04-03 09:30:00,27.49,27.75,26.95,27.06,689122.0320265046,10.9331,11.0365,10.7183,10.762,689122.032
2009-04-03 10:00:00,27.06,27.18,26.94,27.09,722068.8385790539,10.762,10.8098,10.7143,10.774,722068.8386
2009-04-03 10:30:00,27.09,27.21,27.05,27.11,537824.406405301,10.774,10.8217,10.7581,10.7819,537824.4064
2009-04-03 11:00:00,27.11,27.11,26.61,26.65,1289342.904472667,10.7819,10.7819,10.5831,10.599,1289342.9045
2009-04-03 11:30:00,26.64,26.68,26.49,26.52,1029265.59911651,10.595,10.6109,10.5354,10.5473,1029265.5991
2009-04-03 12:00:00,26.52,26.64,26.48,26.55,464936.4991717283,10.5473,10.595,10.5314,10.5592,464936.4992
2009-04-03 12:30:00,26.55,26.66,26.48,26.49,568562.4884962267,10.5592,10.603,10.5314,10.5354,568562.4885
2009-04-03 13:00:00,26.49,26.55,26.44,26.48,532486.6556230444,10.5354,10.5592,10.5155,10.5314,532486.6556
2009-04-03 13:30:00,26.48,26.51,26.42,26.43,513344.37695564143,10.5314,10.5433,10.5075,10.5115,513344.377
2009-04-03 14:00:00,26.44,26.45,26.26,26.33,1212589.7294312534,10.5155,10.5194,10.4439,10.4717,1212589.7294
2009-04-03 14:30:00,26.33,26.46,26.26,26.45,924535.2475612,10.4717,10.5234,10.4439,10.5194,924535.2476
2009-04-03 15:00:00,26.45,26.5,26.31,26.33,1344745.0763850545,10.5194,10.5393,10.4638,10.4717,1344745.0764
2009-04-03 15:30:00,26.33,26.4,26.25,26.39,1932081.72280508,10.4717,10.4996,10.4399,10.4956,1932081.7228
2009-04-06 09:30:00,26.12,26.62,26.09,26.51,1109515.9212221608,10.3882,10.5871,10.3763,10.5433,1109515.9212
2009-04-06 10:00:00,26.51,26.58,26.21,26.21,1270752.80692067,10.5433,10.5711,10.424,10.424,1270752.8069
2009-04-06 10:30:00,26.21,26.25,25.9,26.01,1490520.8908521994,10.424,10.4399,10.3007,10.3445,1490520.8909
2009-04-06 11:00:00,26.01,26.15,25.89,26.11,1533038.8367384502,10.3445,10.4001,10.2967,10.3842,1533038.8367
2009-04-06 11:30:00,26.11,26.15,25.82,25.83,989876.6795508928,10.3842,10.4001,10.2689,10.2729,989876.6796
2009-04-06 12:00:00,25.83,25.94,25.79,25.8,952328.3637032948,10.2729,10.3166,10.257,10.2609,952328.3637
2009-04-06 12:30:00,25.8,25.8,25.66,25.72,1039020.7988220135,10.2609,10.2609,10.2053,10.2291,1039020.7988
2009-04-06 13:00:00,25.73,25.73,25.59,25.66,992085.404012516,10.2331,10.2331,10.1774,10.2053,992085.404
2009-04-06 13:30:00,25.65,25.7,25.55,25.57,940732.5602797716,10.2013,10.2212,10.1615,10.1695,940732.5603
2009-04-06 14:00:00,25.57,25.67,25.45,25.55,1537088.164918093,10.1695,10.2092,10.1217,10.1615,1537088.1649
2009-04-06 14:30:00,25.55,25.59,25.46,25.55,1467697.4047487576,10.1615,10.1774,10.1257,10.1615,1467697.4047
2009-04-06 15:00:00,25.55,25.69,25.52,25.59,1304435.854960427,10.1615,10.2172,10.1496,10.1774,1304435.855
2009-04-06 15:30:00,25.59,25.76,25.55,25.68,1904656.7274065893,10.1774,10.245,10.1615,10.2132,1904656.7274
2009-04-07 09:30:00,25.33,26.03,25.33,25.95,1079145.9598748388,10.074,10.3524,10.074,10.3206,1079145.9599
2009-04-07 10:00:00,25.96,26.34,25.91,26.09,912755.3837658752,10.3246,10.4757,10.3047,10.3763,912755.3838
2009-04-07 10:30:00,26.08,26.19,26.06,26.06,599300.5705871525,10.3723,10.416,10.3643,10.3643,599300.5706
2009-04-07 11:00:00,26.06,26.36,26.02,26.33,590833.7934842628,10.3643,10.4837,10.3484,10.4717,590833.7935
2009-04-07 11:30:00,26.33,26.43,26.2,26.24,845389.2876863611,10.4717,10.5115,10.42,10.4359,845389.2877
2009-04-07 12:00:00,26.24,26.33,26.15,26.33,432725.9341063869,10.4359,10.4717,10.4001,10.4717,432725.9341
2009-04-07 12:30:00,26.33,26.5,26.33,26.46,608687.649549052,10.4717,10.5393,10.4717,10.5234,608687.6495
2009-04-07 13:00:00,26.46,26.46,26.31,26.36,311246.0887170992,10.5234,10.5234,10.4638,10.4837,311246.0887
2009-04-07 13:30:00,26.36,26.37,26.21,26.32,383213.69409166207,10.4837,10.4876,10.424,10.4677,383213.6941
2009-04-07 14:00:00,26.33,26.33,26.22,26.28,456285.6616970366,10.4717,10.4717,10.428,10.4518,456285.6617
2009-04-07 14:30:00,26.28,26.28,26.18,26.21,435302.77931161417,10.4518,10.4518,10.4121,10.424,435302.7793
2009-04-07 15:00:00,26.21,26.4,26.15,26.36,521074.91257132334,10.424,10.4996,10.4001,10.4837,521074.9126
2009-04-07 15:30:00,26.36,26.5,26.2,26.25,1462543.7143383028,10.4837,10.5393,10.42,10.4399,1462543.7143
2009-04-08 09:30:00,26.3,26.69,26.27,26.46,666482.6062948647,10.4598,10.6149,10.4479,10.5234,666482.6063
2009-04-08 10:00:00,26.46,26.77,26.4,26.63,706791.8277194919,10.5234,10.6467,10.4996,10.591,706791.8277
2009-04-08 10:30:00,26.63,26.75,26.58,26.71,676053.7456285661,10.591,10.6388,10.5711,10.6229,676053.7456
2009-04-08 11:00:00,26.71,26.78,26.62,26.63,529725.750046015,10.6229,10.6507,10.5871,10.591,529725.75
2009-04-08 11:30:00,26.62,26.71,26.61,26.64,325050.61660224554,10.5871,10.6229,10.5831,10.595,325050.6166
2009-04-08 12:00:00,26.65,26.7,26.58,26.69,273697.7728695012,10.599,10.6189,10.5711,10.6149,273697.7729
2009-04-08 12:30:00,26.69,26.8,26.66,26.77,329836.1862690963,10.6149,10.6586,10.603,10.6467,329836.1863
2009-04-08 13:00:00,26.77,26.81,26.73,26.78,242959.69077857537,10.6467,10.6626,10.6308,10.6507,242959.6908
2009-04-08 13:30:00,26.78,26.8,26.69,26.72,388183.3241303147,10.6507,10.6586,10.6149,10.6268,388183.3241
2009-04-08 14:00:00,26.72,26.74,26.65,26.74,381925.2714890484,10.6268,10.6348,10.599,10.6348,381925.2715
2009-04-08 14:30:00,26.74,26.77,26.63,26.69,458494.38615866,10.6348,10.6467,10.591,10.6149,458494.3862
2009-04-08 15:00:00,26.69,26.69,26.58,26.64,731639.9779127553,10.6149,10.6149,10.5711,10.595,731639.9779
2009-04-08 15:30:00,26.65,26.75,26.64,26.73,836002.2087244616,10.599,10.6388,10.595,10.6308,836002.2087
2009-04-09 09:30:00,27.24,27.47,26.89,27.19,843732.7443401435,10.8336,10.9251,10.6944,10.8138,843732.7443
2009-04-09 10:00:00,27.19,27.2,27.08,27.16,752438.7999263759,10.8138,10.8177,10.77,10.8018,752438.7999
2009-04-09 10:30:00,27.17,27.2,27.04,27.07,675869.6852567642,10.8058,10.8177,10.7541,10.766,675869.6853
2009-04-09 11:00:00,27.06,27.07,26.95,27.03,695380.084667771,10.762,10.766,10.7183,10.7501,695380.0847
2009-04-09 11:30:00,27.03,27.08,26.96,27.02,474507.6385054297,10.7501,10.77,10.7223,10.7461,474507.6385
2009-04-09 12:00:00,27.03,27.05,26.89,26.94,443769.556414504,10.7501,10.7581,10.6944,10.7143,443769.5564
2009-04-09 12:30:00,26.94,26.96,26.82,26.84,309221.4246272777,10.7143,10.7223,10.6666,10.6746,309221.4246
2009-04-09 13:00:00,26.84,26.95,26.83,26.89,257684.52052273144,10.6746,10.7183,10.6706,10.6944,257684.5205
2009-04-09 13:30:00,26.88,26.97,26.86,26.89,289711.02521627094,10.6905,10.7263,10.6825,10.6944,289711.0252
2009-04-09 14:00:00,26.89,26.9,26.79,26.84,397018.2219768084,10.6944,10.6984,10.6547,10.6746,397018.222
2009-04-09 14:30:00,26.84,26.96,26.8,26.88,530093.8707896189,10.6746,10.7223,10.6586,10.6905,530093.8708
2009-04-09 15:00:00,26.88,26.89,26.71,26.71,700349.7147064237,10.6905,10.6944,10.6229,10.6229,700349.7147
2009-04-09 15:30:00,26.72,26.74,26.62,26.73,1658752.070679183,10.6268,10.6348,10.5871,10.6308,1658752.0707
2009-04-13 09:30:00,26.59,27.05,26.59,26.89,540953.4327259341,10.5751,10.7581,10.5751,10.6944,540953.4327
2009-04-13 10:00:00,26.89,27.03,26.86,27.01,896926.1917909074,10.6944,10.7501,10.6825,10.7422,896926.1918
2009-04-13 10:30:00,27.02,27.07,26.99,27.02,728695.0119639242,10.7461,10.766,10.7342,10.7461,728695.012
2009-04-13 11:00:00,27.01,27.18,27.0,27.18,1064421.1301306828,10.7422,10.8098,10.7382,10.8098,1064421.1301
2009-04-13 11:30:00,27.18,27.3,27.15,27.26,974783.7290631328,10.8098,10.8575,10.7978,10.8416,974783.7291
2009-04-13 12:00:00,27.26,27.49,27.26,27.37,860482.238174121,10.8416,10.9331,10.8416,10.8853,860482.2382
2009-04-13 12:30:00,27.36,27.38,27.22,27.27,322657.8317688202,10.8814,10.8893,10.8257,10.8456,322657.8318
2009-04-13 13:00:00,27.27,27.27,27.14,27.17,340511.6878336094,10.8456,10.8456,10.7939,10.8058,340511.6878
2009-04-13 13:30:00,27.17,27.17,27.07,27.07,652862.1387815203,10.8058,10.8058,10.766,10.766,652862.1388
2009-04-13 14:00:00,27.07,27.07,26.91,26.93,650653.4143198968,10.766,10.766,10.7024,10.7103,650653.4143
2009-04-13 14:30:00,26.94,26.98,26.91,26.91,493465.8568010307,10.7143,10.7302,10.7024,10.7024,493465.8568
2009-04-13 15:00:00,26.92,27.02,26.87,26.98,784649.3649917173,10.7064,10.7461,10.6865,10.7302,784649.365
2009-04-13 15:30:00,26.97,27.09,26.93,26.95,987299.8343456652,10.7263,10.774,10.7103,10.7183,987299.8343
2009-04-14 09:30:00,26.82,27.55,26.31,26.62,1021719.1238726302,10.6666,10.9569,10.4638,10.5871,1021719.1239
2009-04-14 10:00:00,26.62,26.76,26.5,26.75,481870.0533775078,10.5871,10.6427,10.5393,10.6388,481870.0534
2009-04-14 10:30:00,26.77,26.81,26.66,26.67,475612.0007362415,10.6467,10.6626,10.603,10.6069,475612.0007
2009-04-14 11:00:00,26.67,26.9,26.65,26.7,917172.832689122,10.6069,10.6984,10.599,10.6189,917172.8327
2009-04-14 11:30:00,26.7,26.81,26.66,26.81,585864.1634456101,10.6189,10.6626,10.603,10.6626,585864.1634
2009-04-14 12:00:00,26.81,26.96,26.8,26.96,471010.4914411927,10.6626,10.7223,10.6586,10.7223,471010.4914
2009-04-14 12:30:00,26.95,27.03,26.92,26.95,331860.8503589177,10.7183,10.7501,10.7064,10.7183,331860.8504
2009-04-14 13:00:00,26.95,27.02,26.93,26.96,295600.95711393334,10.7183,10.7461,10.7103,10.7223,295600.9571
2009-04-14 13:30:00,26.96,27.01,26.94,27.0,323394.07325602794,10.7223,10.7422,10.7143,10.7382,323394.0733
2009-04-14 14:00:00,26.99,27.07,26.93,27.04,379532.486655623,10.7342,10.766,10.7103,10.7541,379532.4867
2009-04-14 14:30:00,27.04,27.07,26.89,26.91,455549.4202098288,10.7541,10.766,10.6944,10.7024,455549.4202
2009-04-14 15:00:00,26.91,26.93,26.7,26.73,919197.4967789436,10.7024,10.7103,10.6189,10.6308,919197.4968
2009-04-14 15:30:00,26.73,26.73,26.62,26.68,1934474.5076385047,10.6308,10.6308,10.5871,10.6109,1934474.5076
2009-04-15 09:30:00,26.82,26.88,26.32,26.58,1025216.2709368672,10.6666,10.6905,10.4677,10.5711,1025216.2709
2009-04-15 10:00:00,26.58,26.63,26.39,26.49,928768.6361126448,10.5711,10.591,10.4956,10.5354,928768.6361
2009-04-15 10:30:00,26.49,26.52,26.21,26.24,491809.3134548132,10.5354,10.5473,10.424,10.4359,491809.3135
2009-04-15 11:00:00,26.26,26.53,26.25,26.53,654886.8028713418,10.4439,10.5513,10.4399,10.5513,654886.8029
2009-04-15 11:30:00,26.53,26.59,26.46,26.52,440640.5300938708,10.5513,10.5751,10.5234,10.5473,440640.5301
2009-04-15 12:00:00,26.52,26.52,26.43,26.49,577213.3259709184,10.5473,10.5473,10.5115,10.5354,577213.326
2009-04-15 12:30:00,26.49,26.51,26.47,26.48,286397.9385238358,10.5354,10.5433,10.5274,10.5314,286397.9385
2009-04-15 13:00:00,26.49,26.52,26.41,26.43,644579.4220504325,10.5354,10.5473,10.5035,10.5115,644579.4221
2009-04-15 13:30:00,26.44,26.45,26.41,26.44,432541.8737345849,10.5155,10.5194,10.5035,10.5155,432541.8737
2009-04-15 14:00:00,26.44,26.46,26.35,26.43,422970.7344008835,10.5155,10.5234,10.4797,10.5115,422970.7344
2009-04-15 14:30:00,26.43,26.5,26.33,26.33,497883.3057242775,10.5115,10.5393,10.4717,10.4717,497883.3057
2009-04-15 15:00:00,26.34,26.61,26.29,26.61,1035891.7725013804,10.4757,10.5831,10.4558,10.5831,1035891.7725
2009-04-15 15:30:00,26.61,26.82,26.6,26.77,1501380.4527885146,10.5831,10.6666,10.5791,10.6467,1501380.4528
2009-04-16 09:30:00,27.72,28.22,27.65,27.86,4224921.774341984,11.0245,11.2234,10.9967,11.0802,4224921.7743
2009-04-16 10:00:00,27.84,28.15,27.7,27.8,2476900.423338855,11.0723,11.1956,11.0166,11.0564,2476900.4233
2009-04-16 10:30:00,27.8,28.05,27.69,28.03,1417264.862875023,11.0564,11.1558,11.0126,11.1478,1417264.8629
2009-04-16 11:00:00,28.03,28.03,27.78,27.97,737161.7890668139,11.1478,11.1478,11.0484,11.124,737161.7891
2009-04-16 11:30:00,27.97,28.16,27.96,28.0,816491.8093134548,11.124,11.1995,11.12,11.1359,816491.8093
2009-04-16 12:00:00,28.0,28.01,27.81,27.82,533591.0178538561,11.1359,11.1399,11.0603,11.0643,533591.0179
2009-04-16 12:30:00,27.82,27.89,27.8,27.83,621387.8152033867,11.0643,11.0921,11.0564,11.0683,621387.8152
2009-04-16 13:00:00,27.83,27.84,27.56,27.59,1147064.2370697588,11.0683,11.0723,10.9609,10.9728,1147064.2371
2009-04-16 13:30:00,27.6,27.6,27.46,27.58,872998.3434566538,10.9768,10.9768,10.9211,10.9689,872998.3435
2009-04-16 14:00:00,27.58,27.67,27.48,27.5,664642.0025768451,10.9689,11.0047,10.9291,10.937,664642.0026
2009-04-16 14:30:00,27.51,27.59,27.38,27.51,977912.7553837658,10.941,10.9728,10.8893,10.941,977912.7554
2009-04-16 15:00:00,27.51,27.62,27.47,27.59,955641.4503957296,10.941,10.9848,10.9251,10.9728,955641.4504
2009-04-16 15:30:00,27.6,27.76,27.59,27.68,1145407.6937235412,10.9768,11.0404,10.9728,11.0086,1145407.6937
2009-04-17 09:30:00,27.84,28.07,27.71,27.85,2116510.215350635,11.0723,11.1637,11.0206,11.0762,2116510.2154
2009-04-17 10:00:00,27.85,28.25,27.82,28.23,793484.2628382109,11.0762,11.2353,11.0643,11.2274,793484.2628
2009-04-17 10:30:00,28.24,28.37,28.17,28.32,865451.8682127737,11.2313,11.2831,11.2035,11.2632,865451.8682
2009-04-17 11:00:00,28.32,28.32,28.1,28.1,577949.5674581262,11.2632,11.2632,11.1757,11.1757,577949.5675
2009-04-17 11:30:00,28.1,28.19,28.01,28.14,430149.0889011595,11.1757,11.2115,11.1399,11.1916,430149.0889
2009-04-17 12:00:00,28.14,28.22,28.09,28.12,490520.8908521995,11.1916,11.2234,11.1717,11.1836,490520.8909
2009-04-17 12:30:00,28.11,28.21,28.08,28.13,391496.4108227498,11.1796,11.2194,11.1677,11.1876,391496.4108
2009-04-17 13:00:00,28.13,28.16,28.11,28.12,261365.72795877047,11.1876,11.1995,11.1796,11.1836,261365.728
2009-04-17 13:30:00,28.12,28.25,28.12,28.22,581262.6541505613,11.1836,11.2353,11.1836,11.2234,581262.6542
2009-04-17 14:00:00,28.22,28.26,28.17,28.22,570587.1525860482,11.2234,11.2393,11.2035,11.2234,570587.1526
2009-04-17 14:30:00,28.22,28.22,28.11,28.11,812258.4207620099,11.2234,11.2234,11.1796,11.1796,812258.4208
2009-04-17 15:00:00,28.11,28.33,28.09,28.32,656727.4065893613,11.1796,11.2671,11.1717,11.2632,656727.4066
2009-04-17 15:30:00,28.32,28.41,28.16,28.21,1676237.806000368,11.2632,11.299,11.1995,11.2194,1676237.806
2009-04-20 09:30:00,28.06,28.49,28.06,28.31,883489.784649365,11.1598,11.3308,11.1598,11.2592,883489.7846
2009-04-20 10:00:00,28.31,28.34,27.91,27.97,1132891.5884410087,11.2592,11.2711,11.1001,11.124,1132891.5884
2009-04-20 10:30:00,27.97,28.03,27.69,27.71,627461.807472851,11.124,11.1478,11.0126,11.0206,627461.8075
2009-04-20 11:00:00,27.71,27.78,27.64,27.78,550892.6928032394,11.0206,11.0484,10.9927,11.0484,550892.6928
2009-04-20 11:30:00,27.77,27.85,27.66,27.72,392784.8334253635,11.0444,11.0762,11.0007,11.0245,392784.8334
2009-04-20 12:00:00,27.72,27.76,27.66,27.68,328179.6429228787,11.0245,11.0404,11.0007,11.0086,328179.6429
2009-04-20 12:30:00,27.69,27.8,27.65,27.78,263390.3920485919,11.0126,11.0564,10.9967,11.0484,263390.392
2009-04-20 13:00:00,27.78,27.8,27.59,27.75,379900.6073992269,11.0484,11.0564,10.9728,11.0365,379900.6074
2009-04-20 13:30:00,27.74,27.77,27.7,27.73,256027.97717651387,11.0325,11.0444,11.0166,11.0285,256027.9772
2009-04-20 14:00:00,27.73,27.73,27.66,27.7,398674.76532302593,11.0285,11.0285,11.0007,11.0166,398674.7653
2009-04-20 14:30:00,27.71,27.71,27.59,27.6,574820.5411374931,11.0206,11.0206,10.9728,10.9768,574820.5411
2009-04-20 15:00:00,27.59,27.64,27.52,27.58,666666.6666666666,10.9728,10.9927,10.945,10.9689,666666.6667
2009-04-20 15:30:00,27.58,27.69,27.51,27.55,1733848.7023743787,10.9689,11.0126,10.941,10.9569,1733848.7024
2009-04-21 09:30:00,27.49,27.98,27.4,27.44,845389.2876863611,10.9331,11.1279,10.8973,10.9132,845389.2877
2009-04-21 10:00:00,27.44,27.47,27.26,27.32,577213.3259709184,10.9132,10.9251,10.8416,10.8655,577213.326
2009-04-21 10:30:00,27.32,27.38,27.22,27.24,411374.9309773606,10.8655,10.8893,10.8257,10.8336,411374.931
2009-04-21 11:00:00,27.24,27.24,27.08,27.19,448923.24682495854,10.8336,10.8336,10.77,10.8138,448923.2468
2009-04-21 11:30:00,27.19,27.27,27.15,27.22,460519.0502484815,10.8138,10.8456,10.7978,10.8257,460519.0502
2009-04-21 12:00:00,27.22,27.28,27.21,27.23,254555.49420209829,10.8257,10.8495,10.8217,10.8297,254555.4942
2009-04-21 12:30:00,27.23,27.31,27.21,27.27,486103.44192895264,10.8297,10.8615,10.8217,10.8456,486103.4419
2009-04-21 13:00:00,27.26,27.28,27.2,27.26,421498.2514264679,10.8416,10.8495,10.8177,10.8416,421498.2514
2009-04-21 13:30:00,27.26,27.42,27.26,27.36,435118.7189398122,10.8416,10.9052,10.8416,10.8814,435118.7189
2009-04-21 14:00:00,27.36,27.39,27.3,27.38,420762.0099392601,10.8814,10.8933,10.8575,10.8893,420762.0099
2009-04-21 14:30:00,27.38,27.41,27.23,27.28,562304.4358549603,10.8893,10.9012,10.8297,10.8495,562304.4359
2009-04-21 15:00:00,27.28,27.44,27.25,27.41,583287.3182403828,10.8495,10.9132,10.8376,10.9012,583287.3182
2009-04-21 15:30:00,27.42,27.43,27.33,27.4,951039.941100681,10.9052,10.9092,10.8694,10.8973,951039.9411
2009-04-22 09:30:00,27.08,27.33,26.85,26.86,518498.0673660961,10.77,10.8694,10.6785,10.6825,518498.0674
2009-04-22 10:00:00,26.85,26.95,26.62,26.68,916988.77231732,10.6785,10.7183,10.5871,10.6109,916988.7723
2009-04-22 10:30:00,26.68,26.8,26.62,26.76,744524.2039388919,10.6109,10.6586,10.5871,10.6427,744524.2039
2009-04-22 11:00:00,26.76,26.86,26.69,26.69,585127.9219584024,10.6427,10.6825,10.6149,10.6149,585127.922
2009-04-22 11:30:00,26.7,26.76,26.65,26.72,523283.6370329468,10.6189,10.6427,10.599,10.6268,523283.637
2009-04-22 12:00:00,26.72,26.75,26.62,26.64,464936.4991717283,10.6268,10.6388,10.5871,10.595,464936.4992
2009-04-22 12:30:00,26.63,26.69,26.62,26.62,299098.10417817044,10.591,10.6149,10.5871,10.5871,299098.1042
2009-04-22 13:00:00,26.62,26.69,26.51,26.55,920854.0401251612,10.5871,10.6149,10.5433,10.5592,920854.0401
2009-04-22 13:30:00,26.55,26.61,26.49,26.53,494386.15866004047,10.5592,10.5831,10.5354,10.5513,494386.1587
2009-04-22 14:00:00,26.54,26.62,26.53,26.6,381741.2111172464,10.5552,10.5871,10.5513,10.5791,381741.2111
2009-04-22 14:30:00,26.59,26.71,26.59,26.66,523467.6974047487,10.5751,10.6229,10.5751,10.603,523467.6974
2009-04-22 15:00:00,26.65,26.65,26.55,26.57,702742.499539849,10.599,10.599,10.5592,10.5672,702742.4995
2009-04-22 15:30:00,26.57,26.62,26.35,26.45,2103441.9289526963,10.5672,10.5871,10.4797,10.5194,2103441.929
2009-04-23 09:30:00,26.41,26.43,26.08,26.11,702742.499539849,10.5035,10.5115,10.3723,10.3842,702742.4995
2009-04-23 10:00:00,26.11,26.34,25.95,26.33,629854.5923062764,10.3842,10.4757,10.3206,10.4717,629854.5923
2009-04-23 10:30:00,26.33,26.33,26.18,26.26,418921.4062212405,10.4717,10.4717,10.4121,10.4439,418921.4062
2009-04-23 11:00:00,26.24,26.39,26.21,26.36,622492.1774341983,10.4359,10.4956,10.424,10.4837,622492.1774
2009-04-23 11:30:00,26.37,26.53,26.36,26.5,452236.3335173937,10.4876,10.5513,10.4837,10.5393,452236.3335
2009-04-23 12:00:00,26.5,26.65,26.49,26.64,474875.7592490336,10.5393,10.599,10.5354,10.595,474875.7592
2009-04-23 12:30:00,26.64,26.67,26.61,26.63,385606.4789250874,10.595,10.6069,10.5831,10.591,385606.4789
2009-04-23 13:00:00,26.63,26.67,26.57,26.65,469538.0084667771,10.591,10.6069,10.5672,10.599,469538.0085
2009-04-23 13:30:00,26.64,26.85,26.61,26.8,584943.8615866004,10.595,10.6785,10.5831,10.6586,584943.8616
2009-04-23 14:00:00,26.8,26.8,26.65,26.65,310509.8472298914,10.6586,10.6586,10.599,10.599,310509.8472
2009-04-23 14:30:00,26.65,26.72,26.61,26.62,375667.21884778206,10.599,10.6268,10.5831,10.5871,375667.2188
2009-04-23 15:00:00,26.62,26.62,26.4,26.49,700165.6543346217,10.5871,10.5871,10.4996,10.5354,700165.6543
2009-04-23 15:30:00,26.48,26.64,26.43,26.62,852199.5214430332,10.5314,10.595,10.5115,10.5871,852199.5214
2009-04-24 09:30:00,26.75,26.75,26.31,26.43,877599.8527517025,10.6388,10.6388,10.4638,10.5115,877599.8528
2009-04-24 10:00:00,26.42,26.49,26.36,26.39,784097.1838763114,10.5075,10.5354,10.4837,10.4956,784097.1839
2009-04-24 10:30:00,26.39,26.52,26.37,26.38,549788.3305724277,10.4956,10.5473,10.4876,10.4916,549788.3306
2009-04-24 11:00:00,26.38,26.51,26.31,26.35,395545.7390023928,10.4916,10.5433,10.4638,10.4797,395545.739
2009-04-24 11:30:00,26.36,26.42,26.18,26.18,431621.5718755752,10.4837,10.5075,10.4121,10.4121,431621.5719
2009-04-24 12:00:00,26.18,26.22,26.15,26.19,416712.6817596171,10.4121,10.428,10.4001,10.416,416712.6818
2009-04-24 12:30:00,26.2,26.32,26.18,26.27,318976.6243327811,10.42,10.4677,10.4121,10.4479,318976.6243
2009-04-24 13:00:00,26.27,26.28,26.19,26.2,231916.0684704583,10.4479,10.4518,10.416,10.42,231916.0685
2009-04-24 13:30:00,26.2,26.21,26.14,26.15,211669.42757224367,10.42,10.424,10.3962,10.4001,211669.4276
2009-04-24 14:00:00,26.15,26.25,26.04,26.12,764218.6637217007,10.4001,10.4399,10.3564,10.3882,764218.6637
2009-04-24 14:30:00,26.13,26.23,26.08,26.15,455549.4202098288,10.3922,10.432,10.3723,10.4001,455549.4202
2009-04-24 15:00:00,26.15,26.19,26.08,26.13,563224.7377139701,10.4001,10.416,10.3723,10.3922,563224.7377
2009-04-24 15:30:00,26.13,26.2,25.94,26.09,1186269.0962635744,10.3922,10.42,10.3166,10.3763,1186269.0963
2009-04-27 09:30:00,26.58,27.08,26.35,26.81,2574636.480765691,10.5711,10.77,10.4797,10.6626,2574636.4808
2009-04-27 10:00:00,26.81,26.9,26.66,26.81,1548683.968341616,10.6626,10.6984,10.603,10.6626,1548683.9683
2009-04-27 10:30:00,26.8,26.94,26.74,26.88,948094.9751518498,10.6586,10.7143,10.6348,10.6905,948094.9752
2009-04-27 11:00:00,26.88,26.97,26.81,26.93,603349.8987667955,10.6905,10.7263,10.6626,10.7103,603349.8988
2009-04-27 11:30:00,26.93,27.07,26.92,27.02,439168.0471194552,10.7103,10.766,10.7064,10.7461,439168.0471
2009-04-27 12:00:00,27.02,27.11,26.9,26.97,519786.4899687097,10.7461,10.7819,10.6984,10.7263,519786.49
2009-04-27 12:30:00,26.97,26.99,26.89,26.9,319344.74507638504,10.7263,10.7342,10.6944,10.6984,319344.7451
2009-04-27 13:00:00,26.9,26.95,26.81,26.83,264678.81465120555,10.6984,10.7183,10.6626,10.6706,264678.8147
2009-04-27 13:30:00,26.82,26.91,26.77,26.79,379532.486655623,10.6666,10.7024,10.6467,10.6547,379532.4867
2009-04-27 14:00:00,26.79,26.83,26.75,26.8,362414.8720780416,10.6547,10.6706,10.6388,10.6586,362414.8721
2009-04-27 14:30:00,26.81,26.81,26.71,26.77,314927.2961531382,10.6626,10.6626,10.6229,10.6467,314927.2962
2009-04-27 15:00:00,26.77,26.82,26.64,26.76,549236.1494570218,10.6467,10.6666,10.595,10.6427,549236.1495
2009-04-27 15:30:00,26.76,26.89,26.68,26.72,934842.6283821092,10.6427,10.6944,10.6109,10.6268,934842.6284
2009-04-28 09:30:00,26.75,27.2,26.75,27.11,1000920.3018590095,10.6388,10.8177,10.6388,10.7819,1000920.3019
2009-04-28 10:00:00,27.12,27.21,27.07,27.2,637217.0071783544,10.7859,10.8217,10.766,10.8177,637217.0072
2009-04-28 10:30:00,27.21,27.36,27.2,27.34,755567.826247009,10.8217,10.8814,10.8177,10.8734,755567.8262
2009-04-28 11:00:00,27.35,27.4,27.18,27.19,479477.2685440824,10.8774,10.8973,10.8098,10.8138,479477.2685
2009-04-28 11:30:00,27.19,27.21,27.08,27.16,339591.38597459963,10.8138,10.8217,10.77,10.8018,339591.386
2009-04-28 12:00:00,27.15,27.21,27.08,27.08,218111.540585312,10.7978,10.8217,10.77,10.77,218111.5406
2009-04-28 12:30:00,27.09,27.31,27.08,27.25,205411.37493097736,10.774,10.8615,10.77,10.8376,205411.3749
2009-04-28 13:00:00,27.25,27.32,27.16,27.22,240935.0266887539,10.8376,10.8655,10.8018,10.8257,240935.0267
2009-04-28 13:30:00,27.22,27.24,27.16,27.17,238726.30222713048,10.8257,10.8336,10.8018,10.8058,238726.3022
2009-04-28 14:00:00,27.17,27.26,27.13,27.2,256948.27903552365,10.8058,10.8416,10.7899,10.8177,256948.279
2009-04-28 14:30:00,27.21,27.27,27.17,27.17,289158.84410086507,10.8217,10.8456,10.8058,10.8058,289158.8441
2009-04-28 15:00:00,27.17,27.21,27.03,27.03,358733.6646420025,10.8058,10.8217,10.7501,10.7501,358733.6646
2009-04-28 15:30:00,27.03,27.05,26.94,26.96,696668.5072703847,10.7501,10.7581,10.7143,10.7223,696668.5073
2009-04-29 09:30:00,27.07,27.19,26.79,26.86,1864715.6267255656,10.766,10.8138,10.6547,10.6825,1864715.6267
2009-04-29 10:00:00,26.86,27.14,26.75,27.14,690410.4546291183,10.6825,10.7939,10.6388,10.7939,690410.4546
2009-04-29 10:30:00,27.14,27.26,27.08,27.11,402724.0935026688,10.7939,10.8416,10.77,10.7819,402724.0935
2009-04-29 11:00:00,27.12,27.18,27.06,27.11,560463.8321369409,10.7859,10.8098,10.762,10.7819,560463.8321
2009-04-29 11:30:00,27.11,27.14,27.09,27.12,558071.0473035155,10.7819,10.7939,10.774,10.7859,558071.0473
2009-04-29 12:00:00,27.12,27.17,27.04,27.05,244984.35486839683,10.7859,10.8058,10.7541,10.7581,244984.3549
2009-04-29 12:30:00,27.05,27.07,26.95,27.03,252714.8904840788,10.7581,10.766,10.7183,10.7501,252714.8905
2009-04-29 13:00:00,27.03,27.08,26.96,27.07,520154.6107123136,10.7501,10.77,10.7223,10.766,520154.6107
2009-04-29 13:30:00,27.07,27.08,26.95,26.99,595803.4235229155,10.766,10.77,10.7183,10.7342,595803.4235
2009-04-29 14:00:00,26.99,27.11,26.95,27.06,570034.9714706424,10.7342,10.7819,10.7183,10.762,570034.9715
2009-04-29 14:30:00,27.07,27.18,26.95,27.02,714338.302963372,10.766,10.8098,10.7183,10.7461,714338.303
2009-04-29 15:00:00,27.02,27.07,26.96,26.99,666298.5459230627,10.7461,10.766,10.7223,10.7342,666298.5459
2009-04-29 15:30:00,26.99,27.06,26.9,26.97,1241303.1474323578,10.7342,10.762,10.6984,10.7263,1241303.1474
2009-04-30 09:30:00,27.28,27.36,26.89,26.99,712313.6388735505,10.8495,10.8814,10.6944,10.7342,712313.6389
2009-04-30 10:00:00,27.0,27.17,26.99,27.13,666850.7270384686,10.7382,10.8058,10.7342,10.7899,666850.727
2009-04-30 10:30:00,27.13,27.15,27.02,27.08,643290.9994478188,10.7899,10.7978,10.7461,10.77,643290.9994
2009-04-30 11:00:00,27.08,27.15,26.9,26.9,780784.0971838763,10.77,10.7978,10.6984,10.6984,780784.0972
2009-04-30 11:30:00,26.91,26.91,26.74,26.78,560279.771765139,10.7024,10.7024,10.6348,10.6507,560279.7718
2009-04-30 12:00:00,26.78,26.82,26.74,26.81,356156.81943677523,10.6507,10.6666,10.6348,10.6626,356156.8194
2009-04-30 12:30:00,26.8,26.81,26.68,26.72,427388.1833241303,10.6586,10.6626,10.6109,10.6268,427388.1833
2009-04-30 13:00:00,26.72,26.72,26.61,26.63,283637.0329468065,10.6268,10.6268,10.5831,10.591,283637.0329
2009-04-30 13:30:00,26.62,26.68,26.58,26.62,252898.9508558807,10.5871,10.6109,10.5711,10.5871,252898.9509
2009-04-30 14:00:00,26.62,26.68,26.57,26.58,322289.71102521627,10.5871,10.6109,10.5672,10.5711,322289.711
2009-04-30 14:30:00,26.58,26.59,26.48,26.48,615681.9436775262,10.5711,10.5751,10.5314,10.5314,615681.9437
2009-04-30 15:00:00,26.48,26.48,26.21,26.3,1392968.8937971657,10.5314,10.5314,10.424,10.4598,1392968.8938
2009-04-30 15:30:00,26.29,26.42,26.28,26.33,2455733.4805816305,10.4558,10.5075,10.4518,10.4717,2455733.4806
2009-05-01 09:30:00,26.3,26.44,26.1,26.29,424075.0966316952,10.4598,10.5155,10.3802,10.4558,424075.0966
2009-05-01 10:00:00,26.28,26.49,26.15,26.48,655807.1047303515,10.4518,10.5354,10.4001,10.5314,655807.1047
2009-05-01 10:30:00,26.48,26.64,26.4,26.57,488864.3475059819,10.5314,10.595,10.4996,10.5672,488864.3475
2009-05-01 11:00:00,26.58,26.65,26.5,26.57,281060.1877415792,10.5711,10.599,10.5393,10.5672,281060.1877
2009-05-01 11:30:00,26.57,26.62,26.52,26.54,322657.8317688202,10.5672,10.5871,10.5473,10.5552,322657.8318
2009-05-01 12:00:00,26.54,26.55,26.42,26.46,203754.83158475976,10.5552,10.5592,10.5075,10.5234,203754.8316
2009-05-01 12:30:00,26.46,26.61,26.45,26.56,311614.2094607031,10.5234,10.5831,10.5194,10.5632,311614.2095
2009-05-01 13:00:00,26.55,26.65,26.52,26.58,240014.7248297441,10.5592,10.599,10.5473,10.5711,240014.7248
2009-05-01 13:30:00,26.58,26.65,26.55,26.6,232284.1892140622,10.5711,10.599,10.5592,10.5791,232284.1892
2009-05-01 14:00:00,26.59,26.68,26.56,26.61,246272.7774710105,10.5751,10.6109,10.5632,10.5831,246272.7775
2009-05-01 14:30:00,26.61,26.68,26.6,26.65,298545.9230627646,10.5831,10.6109,10.5791,10.599,298545.9231
2009-05-01 15:00:00,26.66,26.7,26.59,26.61,476900.4233388551,10.603,10.6189,10.5751,10.5831,476900.4233
2009-05-01 15:30:00,26.62,26.67,26.49,26.67,780600.0368120744,10.5871,10.6069,10.5354,10.6069,780600.0368
2009-05-04 09:30:00,26.71,26.84,26.66,26.8,676974.0474875759,10.6229,10.6746,10.603,10.6586,676974.0475
2009-05-04 10:00:00,26.8,26.98,26.79,26.89,421866.37217007176,10.6586,10.7302,10.6547,10.6944,421866.3722
2009-05-04 10:30:00,26.88,26.95,26.81,26.94,337198.60114117427,10.6905,10.7183,10.6626,10.7143,337198.6011
2009-05-04 11:00:00,26.95,27.09,26.94,27.08,489416.5286213878,10.7183,10.774,10.7143,10.77,489416.5286
2009-05-04 11:30:00,27.08,27.1,26.91,26.97,401067.5501564513,10.77,10.778,10.7024,10.7263,401067.5502
2009-05-04 12:00:00,26.98,27.08,26.89,26.9,320080.98656359286,10.7302,10.77,10.6944,10.6984,320080.9866
2009-05-04 12:30:00,26.92,27.07,26.91,27.03,294128.47413951776,10.7064,10.766,10.7024,10.7501,294128.4741
2009-05-04 13:00:00,27.03,27.14,27.03,27.09,310141.7264862875,10.7501,10.7939,10.7501,10.774,310141.7265
2009-05-04 13:30:00,27.1,27.16,27.05,27.16,350082.82716731087,10.778,10.8018,10.7581,10.8018,350082.8272
2009-05-04 14:00:00,27.15,27.17,27.01,27.07,457205.9635560464,10.7978,10.8058,10.7422,10.766,457205.9636
2009-05-04 14:30:00,27.06,27.1,26.97,27.09,408614.0254003313,10.762,10.778,10.7263,10.774,408614.0254
2009-05-04 15:00:00,27.09,27.16,27.01,27.14,539112.8290079145,10.774,10.8018,10.7422,10.7939,539112.829
2009-05-04 15:30:00,27.14,27.22,27.06,27.22,1372354.132155347,10.7939,10.8257,10.762,10.8257,1372354.1322
2009-05-05 09:30:00,26.86,27.18,26.82,27.01,1144487.3918645314,10.6825,10.8098,10.6666,10.7422,1144487.3919
2009-05-05 10:00:00,27.02,27.17,26.94,27.07,305724.27756304067,10.7461,10.8058,10.7143,10.766,305724.2776
2009-05-05 10:30:00,27.06,27.14,26.95,26.97,382109.33186085033,10.762,10.7939,10.7183,10.7263,382109.3319
2009-05-05 11:00:00,26.96,27.01,26.88,26.93,299282.1645499724,10.7223,10.7422,10.6905,10.7103,299282.1645
2009-05-05 11:30:00,26.93,27.02,26.88,26.94,170992.0854040125,10.7103,10.7461,10.6905,10.7143,170992.0854
2009-05-05 12:00:00,26.94,26.96,26.88,26.92,189582.18295600955,10.7143,10.7223,10.6905,10.7064,189582.183
2009-05-05 12:30:00,26.92,26.95,26.89,26.93,130498.80360758328,10.7064,10.7183,10.6944,10.7103,130498.8036
2009-05-05 13:00:00,26.92,26.92,26.78,26.8,233940.7325602797,10.7064,10.7064,10.6507,10.6586,233940.7326
2009-05-05 13:30:00,26.8,26.82,26.72,26.79,320633.16767899867,10.6586,10.6666,10.6268,10.6547,320633.1677
2009-05-05 14:00:00,26.79,26.86,26.73,26.74,206331.6767899871,10.6547,10.6825,10.6308,10.6348,206331.6768
2009-05-05 14:30:00,26.73,26.84,26.73,26.8,198417.0808025032,10.6308,10.6746,10.6308,10.6586,198417.0808
2009-05-05 15:00:00,26.79,26.99,26.78,26.96,703662.8013988588,10.6547,10.7342,10.6507,10.7223,703662.8014
2009-05-05 15:30:00,26.97,27.06,26.95,27.01,783360.9423891036,10.7263,10.762,10.7183,10.7422,783360.9424
2009-05-06 09:30:00,27.06,27.14,26.47,26.52,714154.24259157,10.762,10.7939,10.5274,10.5473,714154.2426
2009-05-06 10:00:00,26.52,26.59,26.38,26.39,487023.7437879624,10.5473,10.5751,10.4916,10.4956,487023.7438
2009-05-06 10:30:00,26.39,26.48,26.37,26.39,394625.437143383,10.4956,10.5314,10.4876,10.4956,394625.4371
2009-05-06 11:00:00,26.39,26.46,26.38,26.45,307564.88128106017,10.4956,10.5234,10.4916,10.5194,307564.8813
2009-05-06 11:30:00,26.44,26.49,26.41,26.44,375851.279219584,10.5155,10.5354,10.5035,10.5155,375851.2792
2009-05-06 12:00:00,26.44,26.48,26.32,26.38,491809.3134548132,10.5155,10.5314,10.4677,10.4916,491809.3135
2009-05-06 12:30:00,26.39,26.39,26.31,26.34,314375.11503773235,10.4956,10.4956,10.4638,10.4757,314375.115
2009-05-06 13:00:00,26.34,26.35,26.18,26.27,324130.31474323577,10.4757,10.4797,10.4121,10.4479,324130.3147
2009-05-06 13:30:00,26.27,26.45,26.25,26.43,266151.2976256212,10.4479,10.5194,10.4399,10.5115,266151.2976
2009-05-06 14:00:00,26.45,26.46,26.31,26.35,367752.6228602981,10.5194,10.5234,10.4638,10.4797,367752.6229
2009-05-06 14:30:00,26.35,26.44,26.34,26.37,323578.1336278299,10.4797,10.5155,10.4757,10.4876,323578.1336
2009-05-06 15:00:00,26.37,26.46,26.33,26.46,457390.0239278483,10.4876,10.5234,10.4717,10.5234,457390.0239
2009-05-06 15:30:00,26.47,26.51,26.35,26.49,1143935.2107491256,10.5274,10.5433,10.4797,10.5354,1143935.2107
2009-05-07 09:30:00,26.45,26.63,26.3,26.42,1484815.019326339,10.5194,10.591,10.4598,10.5075,1484815.0193
2009-05-07 10:00:00,26.42,26.67,26.42,26.63,833425.3635192342,10.5075,10.6069,10.5075,10.591,833425.3635
2009-05-07 10:30:00,26.63,26.78,26.59,26.63,740290.815387447,10.591,10.6507,10.5751,10.591,740290.8154
2009-05-07 11:00:00,26.63,26.92,26.59,26.89,654334.621755936,10.591,10.7064,10.5751,10.6944,654334.6218
2009-05-07 11:30:00,26.89,26.91,26.69,26.76,629670.5319344745,10.6944,10.7024,10.6149,10.6427,629670.5319
2009-05-07 12:00:00,26.76,26.89,26.75,26.88,281796.429228787,10.6427,10.6944,10.6388,10.6905,281796.4292
2009-05-07 12:30:00,26.87,27.02,26.87,26.95,403092.2142462728,10.6865,10.7461,10.6865,10.7183,403092.2142
2009-05-07 13:00:00,26.96,26.96,26.86,26.94,262470.09018958214,10.7223,10.7223,10.6825,10.7143,262470.0902
2009-05-07 13:30:00,26.94,27.03,26.93,27.01,585311.9823302042,10.7143,10.7501,10.7103,10.7422,585311.9823
2009-05-07 14:00:00,27.01,27.09,27.0,27.01,652678.0784097183,10.7422,10.774,10.7382,10.7422,652678.0784
2009-05-07 14:30:00,27.02,27.03,26.96,26.98,531014.1726486287,10.7461,10.7501,10.7223,10.7302,531014.1726
2009-05-07 15:00:00,26.99,27.02,26.92,27.01,433646.2359653966,10.7342,10.7461,10.7064,10.7422,433646.236
2009-05-07 15:30:00,27.02,27.1,26.84,26.99,1033130.8669243512,10.7461,10.778,10.6746,10.7342,1033130.8669
2009-05-08 09:30:00,27.0,27.72,26.52,27.56,1888459.4146880168,10.7382,11.0245,10.5473,10.9609,1888459.4147
2009-05-08 10:00:00,27.53,27.62,27.47,27.58,626909.6263574453,10.949,10.9848,10.9251,10.9689,626909.6264
2009-05-08 10:30:00,27.58,27.75,27.58,27.64,837842.812442481,10.9689,11.0365,10.9689,10.9927,837842.8124
2009-05-08 11:00:00,27.63,27.74,27.58,27.66,597459.9668691331,10.9887,11.0325,10.9689,11.0007,597459.9669
2009-05-08 11:30:00,27.67,27.68,27.55,27.61,413399.595067182,11.0047,11.0086,10.9569,10.9808,413399.5951
2009-05-08 12:00:00,27.61,27.65,27.58,27.61,465304.6199153322,10.9808,10.9967,10.9689,10.9808,465304.6199
2009-05-08 12:30:00,27.61,27.62,27.51,27.59,410086.5083747469,10.9808,10.9848,10.941,10.9728,410086.5084
2009-05-08 13:00:00,27.59,27.61,27.47,27.5,339959.50671820354,10.9728,10.9808,10.9251,10.937,339959.5067
2009-05-08 13:30:00,27.5,27.55,27.44,27.52,356893.06092398305,10.937,10.9569,10.9132,10.945,356893.0609
2009-05-08 14:00:00,27.52,27.53,27.46,27.46,357997.4231547947,10.945,10.949,10.9211,10.9211,357997.4232
2009-05-08 14:30:00,27.47,27.5,27.42,27.47,471930.79330020247,10.9251,10.937,10.9052,10.9251,471930.7933
2009-05-08 15:00:00,27.47,27.49,27.26,27.26,859377.8759433094,10.9251,10.9331,10.8416,10.8416,859377.8759
2009-05-08 15:30:00,27.26,27.31,27.15,27.29,1368120.743603902,10.8416,10.8615,10.7978,10.8535,1368120.7436
2009-05-11 09:30:00,27.17,27.4,26.83,27.11,577765.5070863243,10.8058,10.8973,10.6706,10.7819,577765.5071
2009-05-11 10:00:00,27.12,27.32,27.09,27.24,494754.2794036444,10.7859,10.8655,10.774,10.8336,494754.2794
2009-05-11 10:30:00,27.24,27.36,27.2,27.21,419289.5269648445,10.8336,10.8814,10.8177,10.8217,419289.527
2009-05-11 11:00:00,27.22,27.33,27.17,27.25,783913.1235045095,10.8257,10.8694,10.8058,10.8376,783913.1235
2009-05-11 11:30:00,27.25,27.26,27.15,27.2,416160.5006442113,10.8376,10.8416,10.7978,10.8177,416160.5006
2009-05-11 12:00:00,27.2,27.32,27.15,27.26,129026.32063316768,10.8177,10.8655,10.7978,10.8416,129026.3206
2009-05-11 12:30:00,27.26,27.34,27.25,27.32,319160.6847045831,10.8416,10.8734,10.8376,10.8655,319160.6847
2009-05-11 13:00:00,27.3,27.46,27.29,27.32,352659.6723725382,10.8575,10.9211,10.8535,10.8655,352659.6724
2009-05-11 13:30:00,27.32,27.5,27.31,27.47,277194.91993373825,10.8655,10.937,10.8615,10.9251,277194.9199
2009-05-11 14:00:00,27.46,27.61,27.37,27.59,724461.6234124793,10.9211,10.9808,10.8853,10.9728,724461.6234
2009-05-11 14:30:00,27.6,27.74,27.55,27.66,903000.1840603716,10.9768,11.0325,10.9569,11.0007,903000.1841
2009-05-11 15:00:00,27.66,27.71,27.49,27.51,496963.0038652678,11.0007,11.0206,10.9331,10.941,496963.0039
2009-05-11 15:30:00,27.51,27.51,27.33,27.38,1503773.23762194,10.941,10.941,10.8694,10.8893,1503773.2376
2009-05-12 09:30:00,27.53,28.09,27.53,27.96,996870.9736793668,10.949,11.1717,10.949,11.12,996870.9737
2009-05-12 10:00:00,27.96,28.12,27.84,28.11,869869.3171360205,11.12,11.1836,11.0723,11.1796,869869.3171
2009-05-12 10:30:00,28.1,28.23,28.05,28.15,980305.5402171912,11.1757,11.2274,11.1558,11.1956,980305.5402
2009-05-12 11:00:00,28.14,28.15,27.99,28.1,434198.4170808025,11.1916,11.1956,11.1319,11.1757,434198.4171
2009-05-12 11:30:00,28.09,28.15,27.94,27.96,248113.38118903,11.1717,11.1956,11.112,11.12,248113.3812
2009-05-12 12:00:00,27.96,28.02,27.82,27.85,543530.2779311613,11.12,11.1439,11.0643,11.0762,543530.2779
2009-05-12 12:30:00,27.85,27.85,27.72,27.74,458862.5069022639,11.0762,11.0762,11.0245,11.0325,458862.5069
2009-05-12 13:00:00,27.74,27.75,27.53,27.57,615681.9436775262,11.0325,11.0365,10.949,10.9649,615681.9437
2009-05-12 13:30:00,27.58,27.58,27.48,27.52,557150.7454445058,10.9689,10.9689,10.9291,10.945,557150.7454
2009-05-12 14:00:00,27.52,27.64,27.49,27.5,450763.8505429781,10.945,10.9927,10.9331,10.937,450763.8505
2009-05-12 14:30:00,27.5,27.65,27.45,27.62,600036.8120743603,10.937,10.9967,10.9172,10.9848,600036.8121
2009-05-12 15:00:00,27.63,27.8,27.61,27.73,841339.9595067182,10.9887,11.0564,10.9808,11.0285,841339.9595
2009-05-12 15:30:00,27.72,27.89,27.7,27.89,1993926.007730536,11.0245,11.0921,11.0166,11.0921,1993926.0077
2009-05-13 09:30:00,27.56,28.12,27.56,28.02,628198.0489600588,10.9609,11.1836,10.9609,11.1439,628198.049
2009-05-13 10:00:00,28.02,28.09,27.83,28.03,408429.96502852935,11.1439,11.1717,11.0683,11.1478,408429.965
2009-05-13 10:30:00,28.03,28.1,28.01,28.02,457021.9031842444,11.1478,11.1757,11.1399,11.1439,457021.9032
2009-05-13 11:00:00,28.02,28.04,27.91,27.96,428124.4248113381,11.1439,11.1518,11.1001,11.12,428124.4248
2009-05-13 11:30:00,27.96,28.03,27.81,27.93,450211.6694275722,11.12,11.1478,11.0603,11.1081,450211.6694
2009-05-13 12:00:00,27.93,27.94,27.87,27.91,355420.57794956747,11.1081,11.112,11.0842,11.1001,355420.5779
2009-05-13 12:30:00,27.91,27.96,27.88,27.9,604822.381741211,11.1001,11.12,11.0882,11.0961,604822.3817
2009-05-13 13:00:00,27.9,27.93,27.81,27.85,477452.60445426096,11.0961,11.1081,11.0603,11.0762,477452.6045
2009-05-13 13:30:00,27.85,27.85,27.7,27.79,625253.0830112277,11.0762,11.0762,11.0166,11.0524,625253.083
2009-05-13 14:00:00,27.79,27.81,27.61,27.62,354868.3968341616,11.0524,11.0603,10.9808,10.9848,354868.3968
2009-05-13 14:30:00,27.62,27.73,27.59,27.71,537088.1649180931,10.9848,11.0285,10.9728,11.0206,537088.1649
2009-05-13 15:00:00,27.71,27.81,27.68,27.71,407877.7839131235,11.0206,11.0603,11.0086,11.0206,407877.7839
2009-05-13 15:30:00,27.72,27.83,27.68,27.72,799374.1947358734,11.0245,11.0683,11.0086,11.0245,799374.1947
2009-05-14 09:30:00,27.68,28.0,27.36,27.94,374930.97736057424,11.0086,11.1359,10.8814,11.112,374930.9774
2009-05-14 10:00:00,27.93,27.98,27.73,27.87,338671.0841155899,11.1081,11.1279,11.0285,11.0842,338671.0841
2009-05-14 10:30:00,27.85,27.88,27.52,27.58,232100.12884226025,11.0762,11.0882,10.945,10.9689,232100.1288
2009-05-14 11:00:00,27.58,27.74,27.57,27.72,393337.0145407693,10.9689,11.0325,10.9649,11.0245,393337.0145
2009-05-14 11:30:00,27.72,27.75,27.68,27.71,335542.0577949567,11.0245,11.0365,11.0086,11.0206,335542.0578
2009-05-14 12:00:00,27.71,27.71,27.57,27.58,191790.90741763296,11.0206,11.0206,10.9649,10.9689,191790.9074
2009-05-14 12:30:00,27.58,27.69,27.54,27.54,193263.39039204852,10.9689,11.0126,10.953,10.953,193263.3904
2009-05-14 13:00:00,27.55,27.6,27.49,27.52,197312.7185716915,10.9569,10.9768,10.9331,10.945,197312.7186
2009-05-14 13:30:00,27.52,27.55,27.47,27.48,200441.74489232467,10.945,10.9569,10.9251,10.9291,200441.7449
2009-05-14 14:00:00,27.48,27.58,27.48,27.57,249033.68304803973,10.9291,10.9689,10.9291,10.9649,249033.683
2009-05-14 14:30:00,27.57,27.59,27.51,27.56,309221.4246272777,10.9649,10.9728,10.941,10.9609,309221.4246
2009-05-14 15:00:00,27.56,27.56,27.48,27.49,348610.3441928952,10.9609,10.9609,10.9291,10.9331,348610.3442
2009-05-14 15:30:00,27.49,27.7,27.46,27.47,1001104.3622308116,10.9331,11.0166,10.9211,10.9251,1001104.3622
2009-05-15 09:30:00,27.51,27.51,26.99,27.33,1088717.0992085405,10.941,10.941,10.7342,10.8694,1088717.0992
2009-05-15 10:00:00,27.32,27.36,27.21,27.26,648444.6898582735,10.8655,10.8814,10.8217,10.8416,648444.6899
2009-05-15 10:30:00,27.26,27.32,27.15,27.15,510031.2902632063,10.8416,10.8655,10.7978,10.7978,510031.2903
2009-05-15 11:00:00,27.17,27.23,27.09,27.22,662985.4592306276,10.8058,10.8297,10.774,10.8257,662985.4592
2009-05-15 11:30:00,27.24,27.37,27.16,27.17,414319.89692619175,10.8336,10.8853,10.8018,10.8058,414319.8969
2009-05-15 12:00:00,27.17,27.22,27.14,27.15,362046.7513344377,10.8058,10.8257,10.7939,10.7978,362046.7513
2009-05-15 12:30:00,27.15,27.17,27.09,27.13,269464.3843180563,10.7978,10.8058,10.774,10.7899,269464.3843
2009-05-15 13:00:00,27.13,27.17,27.1,27.11,212773.78980305532,10.7899,10.8058,10.778,10.7819,212773.7898
2009-05-15 13:30:00,27.11,27.16,27.09,27.12,241855.32854776367,10.7819,10.8018,10.774,10.7859,241855.3285
2009-05-15 14:00:00,27.11,27.17,27.1,27.1,434934.6585680103,10.7819,10.8058,10.778,10.778,434934.6586
2009-05-15 14:30:00,27.1,27.11,26.99,27.02,302411.1908706055,10.778,10.7819,10.7342,10.7461,302411.1909
2009-05-15 15:00:00,27.02,27.13,27.0,27.08,468617.7066077673,10.7461,10.7899,10.7382,10.77,468617.7066
2009-05-15 15:30:00,27.08,27.14,27.0,27.06,1461807.472851095,10.77,10.7939,10.7382,10.762,1461807.4729
2009-05-18 09:30:00,27.12,27.12,26.65,26.67,887723.1732008099,10.7859,10.7859,10.599,10.6069,887723.1732
2009-05-18 10:00:00,26.69,26.82,26.64,26.76,319344.74507638504,10.6149,10.6666,10.595,10.6427,319344.7451
2009-05-18 10:30:00,26.76,26.79,26.63,26.7,282532.67071599484,10.6427,10.6547,10.591,10.6189,282532.6707
2009-05-18 11:00:00,26.7,26.83,26.69,26.83,218663.7217007178,10.6189,10.6706,10.6149,10.6706,218663.7217
2009-05-18 11:30:00,26.83,26.88,26.74,26.84,287318.2403828456,10.6706,10.6905,10.6348,10.6746,287318.2404
2009-05-18 12:00:00,26.84,26.89,26.76,26.78,197128.6581998896,10.6746,10.6944,10.6427,10.6507,197128.6582
2009-05-18 12:30:00,26.78,26.82,26.74,26.81,263390.3920485919,10.6507,10.6666,10.6348,10.6626,263390.392
2009-05-18 13:00:00,26.81,26.84,26.7,26.75,327995.5825510767,10.6626,10.6746,10.6189,10.6388,327995.5826
2009-05-18 13:30:00,26.74,26.78,26.73,26.74,189214.06221240567,10.6348,10.6507,10.6308,10.6348,189214.0622
2009-05-18 14:00:00,26.75,26.82,26.74,26.8,249401.80379164364,10.6388,10.6666,10.6348,10.6586,249401.8038
2009-05-18 14:30:00,26.8,26.91,26.79,26.88,319712.86581998895,10.6586,10.7024,10.6547,10.6905,319712.8658
2009-05-18 15:00:00,26.89,26.9,26.75,26.76,633719.8601141174,10.6944,10.6984,10.6388,10.6427,633719.8601
2009-05-18 15:30:00,26.76,26.87,26.74,26.81,1583839.4993557886,10.6427,10.6865,10.6348,10.6626,1583839.4994
2009-05-19 09:30:00,26.78,27.07,26.67,26.83,803239.4625437143,10.6507,10.766,10.6069,10.6706,803239.4625
2009-05-19 10:00:00,26.83,26.92,26.73,26.89,385790.5392968894,10.6706,10.7064,10.6308,10.6944,385790.5393
2009-05-19 10:30:00,26.88,26.89,26.82,26.88,257316.3997791276,10.6905,10.6944,10.6666,10.6905,257316.3998
2009-05-19 11:00:00,26.87,26.92,26.82,26.91,320633.16767899867,10.6865,10.7064,10.6666,10.7024,320633.1677
2009-05-19 11:30:00,26.91,26.94,26.86,26.87,215166.5746364808,10.7024,10.7143,10.6825,10.6865,215166.5746
2009-05-19 12:00:00,26.86,26.92,26.81,26.83,471562.67255659855,10.6825,10.7064,10.6626,10.6706,471562.6726
2009-05-19 12:30:00,26.83,26.84,26.75,26.8,240566.90594515,10.6706,10.6746,10.6388,10.6586,240566.9059
2009-05-19 13:00:00,26.79,26.83,26.7,26.72,205779.49567458124,10.6547,10.6706,10.6189,10.6268,205779.4957
2009-05-19 13:30:00,26.72,26.75,26.62,26.63,331492.7296153138,10.6268,10.6388,10.5871,10.591,331492.7296
2009-05-19 14:00:00,26.63,26.78,26.63,26.76,311614.2094607031,10.591,10.6507,10.591,10.6427,311614.2095
2009-05-19 14:30:00,26.76,26.79,26.7,26.71,268175.96171544265,10.6427,10.6547,10.6189,10.6229,268175.9617
2009-05-19 15:00:00,26.71,26.86,26.7,26.84,495490.52089085215,10.6229,10.6825,10.6189,10.6746,495490.5209
2009-05-19 15:30:00,26.84,26.85,26.67,26.69,1092030.1859009755,10.6746,10.6785,10.6069,10.6149,1092030.1859
2009-05-20 09:30:00,26.81,26.95,26.72,26.93,795324.8665562304,10.6626,10.7183,10.6268,10.7103,795324.8666
2009-05-20 10:00:00,26.93,26.96,26.76,26.77,728879.0723357261,10.7103,10.7223,10.6427,10.6467,728879.0723
2009-05-20 10:30:00,26.76,26.81,26.7,26.78,575372.722252899,10.6427,10.6626,10.6189,10.6507,575372.7223
2009-05-20 11:00:00,26.79,26.83,26.74,26.76,360206.14761641814,10.6547,10.6706,10.6348,10.6427,360206.1476
2009-05-20 11:30:00,26.76,26.78,26.69,26.71,261549.7883305724,10.6427,10.6507,10.6149,10.6229,261549.7883
2009-05-20 12:00:00,26.72,26.72,26.61,26.68,465488.6802871341,10.6268,10.6268,10.5831,10.6109,465488.6803
2009-05-20 12:30:00,26.67,26.68,26.62,26.63,418553.2854776366,10.6069,10.6109,10.5871,10.591,418553.2855
2009-05-20 13:00:00,26.62,26.75,26.62,26.68,412847.41395177617,10.5871,10.6388,10.5871,10.6109,412847.414
2009-05-20 13:30:00,26.67,26.81,26.64,26.72,722436.9593226578,10.6069,10.6626,10.595,10.6268,722436.9593
2009-05-20 14:00:00,26.71,26.81,26.65,26.7,361494.5702190318,10.6229,10.6626,10.599,10.6189,361494.5702
2009-05-20 14:30:00,26.7,26.76,26.68,26.71,308669.2435118719,10.6189,10.6427,10.6109,10.6229,308669.2435
2009-05-20 15:00:00,26.7,26.71,26.51,26.53,471930.79330020247,10.6189,10.6229,10.5433,10.5513,471930.7933
2009-05-20 15:30:00,26.53,26.55,26.44,26.45,1088901.1595803422,10.5513,10.5592,10.5155,10.5194,1088901.1596
2009-05-21 09:30:00,26.28,26.65,26.2,26.48,598748.3894717467,10.4518,10.599,10.42,10.5314,598748.3895
2009-05-21 10:00:00,26.48,26.67,26.46,26.55,822197.6808393153,10.5314,10.6069,10.5234,10.5592,822197.6808
2009-05-21 10:30:00,26.54,26.63,26.51,26.61,283084.8518314007,10.5552,10.591,10.5433,10.5831,283084.8518
2009-05-21 11:00:00,26.61,26.72,26.61,26.65,371801.9510399411,10.5831,10.6268,10.5831,10.599,371801.951
2009-05-21 11:30:00,26.65,26.7,26.59,26.67,290079.14595987485,10.599,10.6189,10.5751,10.6069,290079.146
2009-05-21 12:00:00,26.67,26.68,26.51,26.53,414135.8365543898,10.6069,10.6109,10.5433,10.5513,414135.8366
2009-05-21 12:30:00,26.53,26.54,26.37,26.39,389103.6259893245,10.5513,10.5552,10.4876,10.4956,389103.626
2009-05-21 13:00:00,26.39,26.42,26.33,26.35,201914.2278667403,10.4956,10.5075,10.4717,10.4797,201914.2279
2009-05-21 13:30:00,26.35,26.43,26.33,26.39,472482.9744156083,10.4797,10.5115,10.4717,10.4956,472482.9744
2009-05-21 14:00:00,26.4,26.41,26.26,26.34,533591.0178538561,10.4996,10.5035,10.4439,10.4757,533591.0179
2009-05-21 14:30:00,26.34,26.42,26.34,26.41,438247.7452604454,10.4757,10.5075,10.4757,10.5035,438247.7453
2009-05-21 15:00:00,26.41,26.51,26.4,26.49,361862.6909626357,10.5035,10.5433,10.4996,10.5354,361862.691
2009-05-21 15:30:00,26.5,26.6,26.45,26.58,879808.5772133259,10.5393,10.5791,10.5194,10.5711,879808.5772
2009-05-22 09:30:00,26.55,26.81,26.55,26.8,609423.8910362598,10.5592,10.6626,10.5592,10.6586,609423.891
2009-05-22 10:00:00,26.81,27.05,26.8,27.01,865267.8078409717,10.6626,10.7581,10.6586,10.7422,865267.8078
2009-05-22 10:30:00,27.01,27.06,26.95,27.05,521811.1540585312,10.7422,10.762,10.7183,10.7581,521811.1541
2009-05-22 11:00:00,27.05,27.17,27.04,27.11,541137.493097736,10.7581,10.8058,10.7541,10.7819,541137.4931
2009-05-22 11:30:00,27.12,27.19,27.12,27.15,288422.60261365725,10.7859,10.8138,10.7859,10.7978,288422.6026
2009-05-22 12:00:00,27.17,27.21,27.06,27.08,261733.84870237435,10.8058,10.8217,10.762,10.77,261733.8487
2009-05-22 12:30:00,27.08,27.2,27.08,27.17,270936.8672924719,10.77,10.8177,10.77,10.8058,270936.8673
2009-05-22 13:00:00,27.18,27.19,27.15,27.17,188109.699981594,10.8098,10.8138,10.7978,10.8058,188109.7
2009-05-22 13:30:00,27.17,27.2,27.17,27.2,329284.0051536904,10.8058,10.8177,10.8058,10.8177,329284.0052
2009-05-22 14:00:00,27.2,27.27,27.2,27.25,336094.2389103626,10.8177,10.8456,10.8177,10.8376,336094.2389
2009-05-22 14:30:00,27.24,27.27,27.19,27.21,242775.63040677345,10.8336,10.8456,10.8138,10.8217,242775.6304
2009-05-22 15:00:00,27.21,27.22,27.17,27.19,367016.3813730904,10.8217,10.8257,10.8058,10.8138,367016.3814
2009-05-22 15:30:00,27.19,27.2,27.06,27.07,1038836.7384502116,10.8138,10.8177,10.762,10.766,1038836.7385
2009-05-26 09:30:00,27.03,27.03,26.63,26.94,909074.176329836,10.7501,10.7501,10.591,10.7143,909074.1763
2009-05-26 10:00:00,26.95,27.47,26.94,27.4,1037548.315847598,10.7183,10.9251,10.7143,10.8973,1037548.3158
2009-05-26 10:30:00,27.4,27.52,27.38,27.41,517025.5843916804,10.8973,10.945,10.8893,10.9012,517025.5844
2009-05-26 11:00:00,27.41,27.51,27.3,27.49,453708.81649180927,10.9012,10.941,10.8575,10.9331,453708.8165
2009-05-26 11:30:00,27.49,27.55,27.45,27.49,312166.39057610894,10.9331,10.9569,10.9172,10.9331,312166.3906
2009-05-26 12:00:00,27.48,27.56,27.45,27.5,387999.2637585128,10.9291,10.9609,10.9172,10.937,387999.2638
2009-05-26 12:30:00,27.5,27.59,27.46,27.55,491809.3134548132,10.937,10.9728,10.9211,10.9569,491809.3135
2009-05-26 13:00:00,27.55,27.65,27.55,27.63,295048.7759985275,10.9569,10.9967,10.9569,10.9887,295048.776
2009-05-26 13:30:00,27.63,27.63,27.53,27.59,330940.54849990795,10.9887,10.9887,10.949,10.9728,330940.5485
2009-05-26 14:00:00,27.59,27.62,27.55,27.57,385422.4185532855,10.9728,10.9848,10.9569,10.9649,385422.4186
2009-05-26 14:30:00,27.57,27.62,27.5,27.54,468065.5254923615,10.9649,10.9848,10.937,10.953,468065.5255
2009-05-26 15:00:00,27.55,27.57,27.43,27.47,584023.5597275906,10.9569,10.9649,10.9092,10.9251,584023.5597
2009-05-26 15:30:00,27.47,27.53,27.34,27.48,1169335.542057795,10.9251,10.949,10.8734,10.9291,1169335.5421
2009-05-27 09:30:00,27.52,27.65,27.4,27.51,706607.76734769,10.945,10.9967,10.8973,10.941,706607.7673
2009-05-27 10:00:00,27.52,27.56,27.28,27.41,478188.8459414688,10.945,10.9609,10.8495,10.9012,478188.8459
2009-05-27 10:30:00,27.41,27.46,27.36,27.38,268912.2032026505,10.9012,10.9211,10.8814,10.8893,268912.2032
2009-05-27 11:00:00,27.38,27.46,27.29,27.36,281060.1877415792,10.8893,10.9211,10.8535,10.8814,281060.1877
2009-05-27 11:30:00,27.36,27.39,27.28,27.3,250874.2867660593,10.8814,10.8933,10.8495,10.8575,250874.2868
2009-05-27 12:00:00,27.3,27.31,27.17,27.19,361494.5702190318,10.8575,10.8615,10.8058,10.8138,361494.5702
2009-05-27 12:30:00,27.19,27.25,27.17,27.18,244984.35486839683,10.8138,10.8376,10.8058,10.8098,244984.3549
2009-05-27 13:00:00,27.17,27.24,27.14,27.17,281244.24811338115,10.8058,10.8336,10.7939,10.8058,281244.2481
2009-05-27 13:30:00,27.17,27.19,27.06,27.11,471562.67255659855,10.8058,10.8138,10.762,10.7819,471562.6726
2009-05-27 14:00:00,27.11,27.19,27.11,27.19,266887.539112829,10.7819,10.8138,10.7819,10.8138,266887.5391
2009-05-27 14:30:00,27.19,27.22,27.13,27.19,209644.76348242225,10.8138,10.8257,10.7899,10.8138,209644.7635
2009-05-27 15:00:00,27.19,27.22,27.05,27.05,560463.8321369409,10.8138,10.8257,10.7581,10.7581,560463.8321
2009-05-27 15:30:00,27.06,27.19,27.05,27.1,1035523.6517577764,10.762,10.8138,10.7581,10.778,1035523.6518
2009-05-28 09:30:00,27.01,27.32,27.01,27.17,512424.07509663166,10.7422,10.8655,10.7422,10.8058,512424.0751
2009-05-28 10:00:00,27.17,27.18,26.88,26.95,442849.2545554942,10.8058,10.8098,10.6905,10.7183,442849.2546
2009-05-28 10:30:00,26.96,26.97,26.84,26.96,359653.9665010123,10.7223,10.7263,10.6746,10.7223,359653.9665
2009-05-28 11:00:00,26.96,27.07,26.9,26.99,260261.3657279588,10.7223,10.766,10.6984,10.7342,260261.3657
2009-05-28 11:30:00,26.97,27.13,26.95,27.09,239830.66445794216,10.7263,10.7899,10.7183,10.774,239830.6645
2009-05-28 12:00:00,27.09,27.1,26.86,26.86,236885.69850911092,10.774,10.778,10.6825,10.6825,236885.6985
2009-05-28 12:30:00,26.86,26.94,26.86,26.89,189398.1225842076,10.6825,10.7143,10.6825,10.6944,189398.1226
2009-05-28 13:00:00,26.91,27.21,26.88,27.12,510767.5317504141,10.7024,10.8217,10.6905,10.7859,510767.5318
2009-05-28 13:30:00,27.11,27.18,27.06,27.11,174305.1720964476,10.7819,10.8098,10.762,10.7819,174305.1721
2009-05-28 14:00:00,27.12,27.19,27.08,27.14,238174.12111172464,10.7859,10.8138,10.77,10.7939,238174.1211
2009-05-28 14:30:00,27.14,27.21,27.11,27.14,330756.488128106,10.7939,10.8217,10.7819,10.7939,330756.4881
2009-05-28 15:00:00,27.15,27.16,27.05,27.14,342904.4726670348,10.7978,10.8018,10.7581,10.7939,342904.4727
2009-05-28 15:30:00,27.13,27.14,26.96,27.07,856248.8496226761,10.7899,10.7939,10.7223,10.766,856248.8496
2009-05-29 09:30:00,27.12,27.29,26.99,27.15,530461.9915332228,10.7859,10.8535,10.7342,10.7978,530461.9915
2009-05-29 10:00:00,27.16,27.45,27.15,27.39,680839.3152954169,10.8018,10.9172,10.7978,10.8933,680839.3153
2009-05-29 10:30:00,27.4,27.44,27.24,27.44,523651.75777655066,10.8973,10.9132,10.8336,10.9132,523651.7578
2009-05-29 11:00:00,27.44,27.52,27.33,27.37,423706.97588809126,10.9132,10.945,10.8694,10.8853,423706.9759
2009-05-29 11:30:00,27.37,27.68,27.35,27.46,631695.196024296,10.8853,11.0086,10.8774,10.9211,631695.196
2009-05-29 12:00:00,27.47,27.53,27.43,27.51,187189.39812258416,10.9251,10.949,10.9092,10.941,187189.3981
2009-05-29 12:30:00,27.51,27.55,27.48,27.49,226946.4384318056,10.941,10.9569,10.9291,10.9331,226946.4384
2009-05-29 13:00:00,27.5,27.55,27.46,27.52,421682.3117982698,10.937,10.9569,10.9211,10.945,421682.3118
2009-05-29 13:30:00,27.53,27.56,27.46,27.53,229339.22326523092,10.949,10.9609,10.9211,10.949,229339.2233
2009-05-29 14:00:00,27.53,27.57,27.49,27.55,371801.9510399411,10.949,10.9649,10.9331,10.9569,371801.951
2009-05-29 14:30:00,27.55,27.62,27.53,27.6,538928.7686361126,10.9569,10.9848,10.949,10.9768,538928.7686
2009-05-29 15:00:00,27.59,27.61,27.47,27.52,524572.0596355604,10.9728,10.9808,10.9251,10.945,524572.0596
2009-05-29 15:30:00,27.52,27.87,27.49,27.86,1393521.074912571,10.945,11.0842,10.9331,11.0802,1393521.0749
2009-06-01 09:30:00,27.97,27.98,27.62,27.68,931713.602061476,11.124,11.1279,10.9848,11.0086,931713.6021
2009-06-01 10:00:00,27.68,27.77,27.57,27.65,853487.9440456469,11.0086,11.0444,10.9649,10.9967,853487.944
2009-06-01 10:30:00,27.65,27.68,27.45,27.45,608687.649549052,10.9967,11.0086,10.9172,10.9172,608687.6495
2009-06-01 11:00:00,27.46,27.46,27.23,27.26,833057.2427756303,10.9211,10.9211,10.8297,10.8416,833057.2428
2009-06-01 11:30:00,27.27,27.38,27.25,27.31,493281.7964292288,10.8456,10.8893,10.8376,10.8615,493281.7964
2009-06-01 12:00:00,27.31,27.31,27.19,27.27,364071.4154242592,10.8615,10.8615,10.8138,10.8456,364071.4154
2009-06-01 12:30:00,27.28,27.34,27.26,27.33,503405.11687833606,10.8495,10.8734,10.8416,10.8694,503405.1169
2009-06-01 13:00:00,27.33,27.36,27.3,27.31,339039.2048591938,10.8694,10.8814,10.8575,10.8615,339039.2049
2009-06-01 13:30:00,27.31,27.31,27.19,27.26,655254.9236149456,10.8615,10.8615,10.8138,10.8416,655254.9236
2009-06-01 14:00:00,27.26,27.31,27.2,27.21,550156.4513160316,10.8416,10.8615,10.8177,10.8217,550156.4513
2009-06-01 14:30:00,27.21,27.3,27.21,27.24,608871.709920854,10.8217,10.8575,10.8217,10.8336,608871.7099
2009-06-01 15:00:00,27.24,27.25,27.09,27.09,1330940.5484999078,10.8336,10.8376,10.774,10.774,1330940.5485
2009-06-01 15:30:00,27.09,27.09,26.7,26.75,5001656.543346217,10.774,10.774,10.6189,10.6388,5001656.5433
2009-06-02 09:30:00,26.8,26.87,26.3,26.71,2405669.0594515,10.6586,10.6865,10.4598,10.6229,2405669.0595
2009-06-02 10:00:00,26.72,26.88,26.61,26.63,1263758.5127921957,10.6268,10.6905,10.5831,10.591,1263758.5128
2009-06-02 10:30:00,26.63,26.67,26.44,26.5,1166390.5761089637,10.591,10.6069,10.5155,10.5393,1166390.5761
2009-06-02 11:00:00,26.51,26.64,26.48,26.52,1256764.2186637216,10.5433,10.595,10.5314,10.5473,1256764.2187
2009-06-02 11:30:00,26.52,26.58,26.33,26.33,1876495.4905208908,10.5473,10.5711,10.4717,10.4717,1876495.4905
2009-06-02 12:00:00,26.34,26.35,26.14,26.21,1870053.3775078224,10.4757,10.4797,10.3962,10.424,1870053.3775
2009-06-02 12:30:00,26.22,26.33,26.21,26.32,1167310.8779679737,10.428,10.4717,10.424,10.4677,1167310.878
2009-06-02 13:00:00,26.32,26.39,26.3,26.36,1076016.9335542058,10.4677,10.4956,10.4598,10.4837,1076016.9336
2009-06-02 13:30:00,26.35,26.38,26.33,26.37,1047671.6362967052,10.4797,10.4916,10.4717,10.4876,1047671.6363
2009-06-02 14:00:00,26.36,26.46,26.3,26.38,1089821.461439352,10.4837,10.5234,10.4598,10.4916,1089821.4614
2009-06-02 14:30:00,26.38,26.4,26.33,26.34,1148536.7200441745,10.4916,10.4996,10.4717,10.4757,1148536.72
2009-06-02 15:00:00,26.34,26.38,26.18,26.18,1645683.7842812445,10.4757,10.4916,10.4121,10.4121,1645683.7843
2009-06-02 15:30:00,26.18,26.3,26.12,26.14,2853672.004417449,10.4121,10.4598,10.3882,10.3962,2853672.0044
2009-06-03 09:30:00,26.25,26.55,25.93,26.53,2213694.091662065,10.4399,10.5592,10.3126,10.5513,2213694.0917
2009-06-03 10:00:00,26.52,26.78,26.51,26.67,1733848.7023743787,10.5473,10.6507,10.5433,10.6069,1733848.7024
2009-06-03 10:30:00,26.67,26.94,26.64,26.92,1356709.0005521812,10.6069,10.7143,10.595,10.7064,1356709.0006
2009-06-03 11:00:00,26.92,27.12,26.91,27.07,1735873.3664642002,10.7064,10.7859,10.7024,10.766,1735873.3665
2009-06-03 11:30:00,27.07,27.15,27.06,27.08,811706.239646604,10.766,10.7978,10.762,10.77,811706.2396
2009-06-03 12:00:00,27.08,27.1,27.0,27.05,813730.9037364254,10.77,10.778,10.7382,10.7581,813730.9037
2009-06-03 12:30:00,27.05,27.08,26.93,26.93,740658.9361310509,10.7581,10.77,10.7103,10.7103,740658.9361
2009-06-03 13:00:00,26.93,27.03,26.92,26.99,879624.5168415239,10.7103,10.7501,10.7064,10.7342,879624.5168
2009-06-03 13:30:00,26.98,26.99,26.84,26.94,936867.2924719309,10.7302,10.7342,10.6746,10.7143,936867.2925
2009-06-03 14:00:00,26.94,26.95,26.84,26.86,739738.6342720411,10.7143,10.7183,10.6746,10.6825,739738.6343
2009-06-03 14:30:00,26.86,26.87,26.69,26.7,1322657.83176882,10.6825,10.6865,10.6149,10.6189,1322657.8318
2009-06-03 15:00:00,26.7,26.71,26.56,26.64,1625621.2037548316,10.6189,10.6229,10.5632,10.595,1625621.2038
2009-06-03 15:30:00,26.64,26.81,26.62,26.8,1989508.5588072888,10.595,10.6626,10.5871,10.6586,1989508.5588
2009-06-04 09:30:00,26.87,26.87,26.03,26.06,1870973.679366832,10.6865,10.6865,10.3524,10.3643,1870973.6794
2009-06-04 10:00:00,26.07,26.08,25.85,25.91,1507086.324314375,10.3683,10.3723,10.2808,10.3047,1507086.3243
2009-06-04 10:30:00,25.92,25.92,25.51,25.52,2735137.124976992,10.3087,10.3087,10.1456,10.1496,2735137.125
2009-06-04 11:00:00,25.53,25.54,25.18,25.51,2742499.5398490704,10.1536,10.1575,10.0144,10.1456,2742499.5398
2009-06-04 11:30:00,25.52,25.56,24.89,24.94,3381189.030001841,10.1496,10.1655,9.899,9.9189,3381189.03
2009-06-04 12:00:00,24.93,25.5,24.7,25.38,6746364.807656911,9.9149,10.1416,9.8235,10.0939,6746364.8077
2009-06-04 12:30:00,25.3,25.69,25.3,25.45,4570771.21295785,10.0621,10.2172,10.0621,10.1217,4570771.213
2009-06-04 13:00:00,25.45,25.46,25.21,25.21,1789987.1157739738,10.1217,10.1257,10.0263,10.0263,1789987.1158
2009-06-04 13:30:00,25.21,25.64,25.19,25.62,1785569.666850727,10.0263,10.1973,10.0183,10.1893,1785569.6669
2009-06-04 14:00:00,25.62,25.71,25.56,25.63,1572059.6355604636,10.1893,10.2251,10.1655,10.1933,1572059.6356
2009-06-04 14:30:00,25.63,25.71,25.57,25.62,1249953.9849070497,10.1933,10.2251,10.1695,10.1893,1249953.9849
2009-06-04 15:00:00,25.62,25.67,25.36,25.56,2201914.22786674,10.1893,10.2092,10.0859,10.1655,2201914.2279
2009-06-04 15:30:00,25.56,25.77,25.5,25.69,3849254.555494202,10.1655,10.249,10.1416,10.2172,3849254.5555
2009-06-05 09:30:00,25.84,26.01,25.49,25.59,3229523.283637033,10.2768,10.3445,10.1376,10.1774,3229523.2836
2009-06-05 10:00:00,25.61,25.77,25.54,25.73,2114485.5512608136,10.1854,10.249,10.1575,10.2331,2114485.5513
2009-06-05 10:30:00,25.72,26.02,25.7,26.01,995030.3699613472,10.2291,10.3484,10.2212,10.3445,995030.37
2009-06-05 11:00:00,26.01,26.07,25.94,25.96,1033498.987667955,10.3445,10.3683,10.3166,10.3246,1033498.9877
2009-06-05 11:30:00,25.96,26.0,25.93,25.98,642554.757960611,10.3246,10.3405,10.3126,10.3325,642554.758
2009-06-05 12:00:00,25.99,26.07,25.96,25.98,870789.6189950303,10.3365,10.3683,10.3246,10.3325,870789.619
2009-06-05 12:30:00,25.98,26.0,25.95,25.97,453892.8768636112,10.3325,10.3405,10.3206,10.3285,453892.8769
2009-06-05 13:00:00,25.97,25.99,25.89,25.98,518682.127737898,10.3285,10.3365,10.2967,10.3325,518682.1277
2009-06-05 13:30:00,25.98,26.0,25.88,25.92,1133995.9506718202,10.3325,10.3405,10.2928,10.3087,1133995.9507
2009-06-05 14:00:00,25.92,25.92,25.81,25.83,791827.7194919933,10.3087,10.3087,10.2649,10.2729,791827.7195
2009-06-05 14:30:00,25.83,25.84,25.77,25.81,1047487.5759249032,10.2729,10.2768,10.249,10.2649,1047487.5759
2009-06-05 15:00:00,25.82,25.88,25.79,25.81,1095159.2122216087,10.2689,10.2928,10.257,10.2649,1095159.2122
2009-06-05 15:30:00,25.8,25.95,25.75,25.84,2150193.263390392,10.2609,10.3206,10.241,10.2768,2150193.2634
2009-06-08 09:30:00,25.28,25.87,25.27,25.65,1860114.1174305168,10.1103,10.3463,10.1063,10.2583,1860114.1174
2009-06-08 10:00:00,25.66,25.66,25.43,25.43,1468249.5858641637,10.2623,10.2623,10.1703,10.1703,1468249.5859
2009-06-08 10:30:00,25.43,25.57,25.4,25.55,869501.1963924167,10.1703,10.2263,10.1583,10.2183,869501.1964
2009-06-08 11:00:00,25.56,25.7,25.52,25.54,1041965.7647708448,10.2223,10.2783,10.2063,10.2143,1041965.7648
2009-06-08 11:30:00,25.54,25.55,25.4,25.48,674949.3833977544,10.2143,10.2183,10.1583,10.1903,674949.3834
2009-06-08 12:00:00,25.48,25.48,25.3,25.31,529173.5689306093,10.1903,10.1903,10.1183,10.1223,529173.5689
2009-06-08 12:30:00,25.31,25.31,25.2,25.26,561384.1339959507,10.1223,10.1223,10.0783,10.1023,561384.134
2009-06-08 13:00:00,25.27,25.31,25.24,25.28,364071.4154242592,10.1063,10.1223,10.0943,10.1103,364071.4154
2009-06-08 13:30:00,25.27,25.32,25.25,25.3,466961.1632615498,10.1063,10.1263,10.0983,10.1183,466961.1633
2009-06-08 14:00:00,25.3,25.37,25.3,25.36,464200.2576845205,10.1183,10.1463,10.1183,10.1423,464200.2577
2009-06-08 14:30:00,25.36,25.39,25.29,25.31,497883.3057242775,10.1423,10.1543,10.1143,10.1223,497883.3057
2009-06-08 15:00:00,25.31,25.5,25.28,25.44,916068.4704583104,10.1223,10.1983,10.1103,10.1743,916068.4705
2009-06-08 15:30:00,25.44,25.57,25.27,25.3,1796429.228787042,10.1743,10.2263,10.1063,10.1183,1796429.2288
2009-06-09 09:30:00,25.44,25.62,25.18,25.61,1554389.8398674764,10.1743,10.2463,10.0703,10.2423,1554389.8399
2009-06-09 10:00:00,25.6,25.71,25.56,25.71,897110.2521627094,10.2383,10.2823,10.2223,10.2823,897110.2522
2009-06-09 10:30:00,25.7,25.72,25.62,25.68,719123.8726302227,10.2783,10.2863,10.2463,10.2703,719123.8726
2009-06-09 11:00:00,25.68,25.78,25.64,25.72,604822.381741211,10.2703,10.3103,10.2543,10.2863,604822.3817
2009-06-09 11:30:00,25.72,25.73,25.62,25.65,635192.343088533,10.2863,10.2903,10.2463,10.2583,635192.3431
2009-06-09 12:00:00,25.64,25.67,25.57,25.61,742867.6605926744,10.2543,10.2663,10.2263,10.2423,742867.6606
2009-06-09 12:30:00,25.61,25.62,25.49,25.54,473035.1555310141,10.2423,10.2463,10.1943,10.2143,473035.1555
2009-06-09 13:00:00,25.54,25.63,25.54,25.62,554757.9606110804,10.2143,10.2503,10.2143,10.2463,554757.9606
2009-06-09 13:30:00,25.62,25.64,25.54,25.54,513896.5580710473,10.2463,10.2543,10.2143,10.2143,513896.5581
2009-06-09 14:00:00,25.54,25.59,25.51,25.53,567458.126265415,10.2143,10.2343,10.2023,10.2103,567458.1263
2009-06-09 14:30:00,25.54,25.6,25.53,25.58,608687.649549052,10.2143,10.2383,10.2103,10.2303,608687.6495
2009-06-09 15:00:00,25.58,25.59,25.55,25.55,697588.8091293944,10.2303,10.2343,10.2183,10.2183,697588.8091
2009-06-09 15:30:00,25.55,25.56,25.43,25.44,1537456.285661697,10.2183,10.2223,10.1703,10.1743,1537456.2857
2009-06-10 09:30:00,25.6,25.73,25.44,25.59,898582.7351371249,10.2383,10.2903,10.1743,10.2343,898582.7351
2009-06-10 10:00:00,25.61,25.62,25.36,25.44,1283268.9122032025,10.2423,10.2463,10.1423,10.1743,1283268.9122
2009-06-10 10:30:00,25.44,25.52,25.37,25.42,877599.8527517025,10.1743,10.2063,10.1463,10.1663,877599.8528
2009-06-10 11:00:00,25.43,25.44,25.32,25.34,862138.7815203386,10.1703,10.1743,10.1263,10.1343,862138.7815
2009-06-10 11:30:00,25.34,25.4,25.27,25.29,814835.2659672372,10.1343,10.1583,10.1063,10.1143,814835.266
2009-06-10 12:00:00,25.29,25.4,25.27,25.32,610160.1325234676,10.1143,10.1583,10.1063,10.1263,610160.1325
2009-06-10 12:30:00,25.32,25.4,25.3,25.31,531014.1726486287,10.1263,10.1583,10.1183,10.1223,531014.1726
2009-06-10 13:00:00,25.31,25.34,25.18,25.21,775262.2860298178,10.1223,10.1343,10.0703,10.0823,775262.286
2009-06-10 13:30:00,25.21,25.24,25.0,25.03,940732.5602797716,10.0823,10.0943,9.9983,10.0103,940732.5603
2009-06-10 14:00:00,25.03,25.05,24.95,25.0,1170255.8439168048,10.0103,10.0183,9.9783,9.9983,1170255.8439
2009-06-10 14:30:00,25.0,25.13,24.99,25.12,762562.1203754831,9.9983,10.0503,9.9943,10.0463,762562.1204
2009-06-10 15:00:00,25.12,25.14,25.07,25.11,815755.567826247,10.0463,10.0543,10.0263,10.0423,815755.5678
2009-06-10 15:30:00,25.11,25.24,25.1,25.22,1226762.3780600035,10.0423,10.0943,10.0383,10.0863,1226762.3781
2009-06-11 09:30:00,25.3,25.49,25.13,25.32,931161.4209460702,10.1183,10.1943,10.0503,10.1263,931161.4209
2009-06-11 10:00:00,25.32,25.33,25.1,25.12,1165286.213878152,10.1263,10.1303,10.0383,10.0463,1165286.2139
2009-06-11 10:30:00,25.11,25.26,25.1,25.25,681759.6171544266,10.0423,10.1023,10.0383,10.0983,681759.6172
2009-06-11 11:00:00,25.25,25.44,25.2,25.4,1639793.8523835817,10.0983,10.1743,10.0783,10.1583,1639793.8524
2009-06-11 11:30:00,25.4,25.46,25.37,25.43,878888.2753543162,10.1583,10.1823,10.1463,10.1703,878888.2754
2009-06-11 12:00:00,25.42,25.67,25.42,25.66,1174305.1720964476,10.1663,10.2663,10.1663,10.2623,1174305.1721
2009-06-11 12:30:00,25.65,26.24,25.65,26.14,3432909.9944781885,10.2583,10.4943,10.2583,10.4543,3432909.9945
2009-06-11 13:00:00,26.14,26.3,25.97,26.12,2262838.210933186,10.4543,10.5182,10.3863,10.4463,2262838.2109
2009-06-11 13:30:00,26.11,26.26,26.06,26.15,1010859.561936315,10.4423,10.5023,10.4223,10.4583,1010859.5619
2009-06-11 14:00:00,26.15,26.15,26.03,26.08,1017853.8560647892,10.4583,10.4583,10.4103,10.4303,1017853.8561
2009-06-11 14:30:00,26.09,26.13,25.95,26.07,1008834.8978464936,10.4343,10.4503,10.3783,10.4263,1008834.8978
2009-06-11 15:00:00,26.07,26.13,26.0,26.1,1113013.068286398,10.4263,10.4503,10.3983,10.4383,1113013.0683
2009-06-11 15:30:00,26.09,26.17,25.99,26.02,3233940.73256028,10.4343,10.4663,10.3943,10.4063,3233940.7326
2009-06-12 09:30:00,25.95,26.77,25.58,26.73,2515553.101417265,10.3783,10.7062,10.2303,10.6902,2515553.1014
2009-06-12 10:00:00,26.72,27.07,26.62,26.92,2143383.02963372,10.6862,10.8262,10.6462,10.7662,2143383.0296
2009-06-12 10:30:00,26.91,27.34,26.86,27.11,2384318.0563224736,10.7622,10.9342,10.7422,10.8422,2384318.0563
2009-06-12 11:00:00,27.11,27.17,27.02,27.06,1169519.602429597,10.8422,10.8662,10.8062,10.8222,1169519.6024
2009-06-12 11:30:00,27.06,27.28,27.06,27.15,958402.355972759,10.8222,10.9102,10.8222,10.8582,958402.356
2009-06-12 12:00:00,27.15,27.4,27.09,27.36,1004969.6300386526,10.8582,10.9582,10.8342,10.9422,1004969.63
2009-06-12 12:30:00,27.36,27.4,27.18,27.32,958034.2352291552,10.9422,10.9582,10.8702,10.9262,958034.2352
2009-06-12 13:00:00,27.32,27.43,27.28,27.31,854040.1251610528,10.9262,10.9702,10.9102,10.9222,854040.1252
2009-06-12 13:30:00,27.3,27.31,27.15,27.16,620467.5133443769,10.9182,10.9222,10.8582,10.8622,620467.5133
2009-06-12 14:00:00,27.16,27.25,27.09,27.11,693355.4205779495,10.8622,10.8982,10.8342,10.8422,693355.4206
2009-06-12 14:30:00,27.11,27.17,27.03,27.06,872630.2227130499,10.8422,10.8662,10.8102,10.8222,872630.2227
2009-06-12 15:00:00,27.06,27.17,26.9,26.91,1489416.5286213877,10.8222,10.8662,10.7582,10.7622,1489416.5286
2009-06-12 15:30:00,26.92,26.95,26.74,26.93,2048960.0588993188,10.7662,10.7782,10.6942,10.7702,2048960.0589
2009-06-15 09:30:00,26.94,26.95,26.18,26.21,1445610.1601325234,10.7742,10.7782,10.4703,10.4823,1445610.1601
2009-06-15 10:00:00,26.2,26.31,26.09,26.21,1538008.4667771028,10.4783,10.5222,10.4343,10.4823,1538008.4668
2009-06-15 10:30:00,26.21,26.28,26.06,26.11,1166758.6968525676,10.4823,10.5103,10.4223,10.4423,1166758.6969
2009-06-15 11:00:00,26.1,26.21,26.03,26.2,1606110.8043438247,10.4383,10.4823,10.4103,10.4783,1606110.8043
2009-06-15 11:30:00,26.2,26.34,26.15,26.31,860482.238174121,10.4783,10.5342,10.4583,10.5222,860482.2382
2009-06-15 12:00:00,26.3,26.3,26.19,26.24,775630.4067734217,10.5182,10.5182,10.4743,10.4943,775630.4068
2009-06-15 12:30:00,26.24,26.36,26.21,26.35,526228.602981778,10.4943,10.5422,10.4823,10.5382,526228.603
2009-06-15 13:00:00,26.34,26.36,26.26,26.26,427020.0625805264,10.5342,10.5422,10.5023,10.5023,427020.0626
2009-06-15 13:30:00,26.26,26.35,26.25,26.29,316215.71875575185,10.5023,10.5382,10.4983,10.5143,316215.7188
2009-06-15 14:00:00,26.29,26.3,26.16,26.19,492913.6756856249,10.5143,10.5182,10.4623,10.4743,492913.6757
2009-06-15 14:30:00,26.2,26.22,26.09,26.14,611448.5551260813,10.4783,10.4863,10.4343,10.4543,611448.5551
2009-06-15 15:00:00,26.15,26.28,26.14,26.26,759249.033683048,10.4583,10.5103,10.4543,10.5023,759249.0337
2009-06-15 15:30:00,26.26,26.29,26.2,26.24,1368672.9247193078,10.5023,10.5143,10.4783,10.4943,1368672.9247
2009-06-16 09:30:00,26.3,26.3,25.94,26.08,1173384.8702374378,10.5182,10.5182,10.3743,10.4303,1173384.8702
2009-06-16 10:00:00,26.08,26.27,26.03,26.14,977728.6950119638,10.4303,10.5063,10.4103,10.4543,977728.695
2009-06-16 10:30:00,26.15,26.25,26.14,26.23,789618.99503037,10.4583,10.4983,10.4543,10.4903,789618.995
2009-06-16 11:00:00,26.23,26.3,26.12,26.17,586600.4049328179,10.4903,10.5182,10.4463,10.4663,586600.4049
2009-06-16 11:30:00,26.18,26.24,26.08,26.1,572795.8770476716,10.4703,10.4943,10.4303,10.4383,572795.877
2009-06-16 12:00:00,26.1,26.18,26.09,26.15,468985.8273513712,10.4383,10.4703,10.4343,10.4583,468985.8274
2009-06-16 12:30:00,26.15,26.18,26.05,26.09,469538.0084667771,10.4583,10.4703,10.4183,10.4343,469538.0085
2009-06-16 13:00:00,26.11,26.11,26.04,26.09,371617.8906681392,10.4423,10.4423,10.4143,10.4343,371617.8907
2009-06-16 13:30:00,26.1,26.17,26.06,26.12,450027.6090557703,10.4383,10.4663,10.4223,10.4463,450027.6091
2009-06-16 14:00:00,26.12,26.26,26.09,26.24,467513.3443769556,10.4463,10.5023,10.4343,10.4943,467513.3444
2009-06-16 14:30:00,26.23,26.28,26.19,26.22,531198.2330204307,10.4903,10.5103,10.4743,10.4863,531198.233
2009-06-16 15:00:00,26.22,26.23,26.12,26.14,652309.9576661144,10.4863,10.4903,10.4463,10.4543,652309.9577
2009-06-16 15:30:00,26.14,26.18,25.98,26.01,1657279.587704767,10.4543,10.4703,10.3903,10.4023,1657279.5877
2009-06-17 09:30:00,25.99,26.74,25.95,26.64,767715.8107859377,10.3943,10.6942,10.3783,10.6542,767715.8108
2009-06-17 10:00:00,26.65,26.8,26.57,26.78,1221792.748021351,10.6582,10.7182,10.6262,10.7102,1221792.748
2009-06-17 10:30:00,26.79,26.79,26.59,26.73,707344.0088348978,10.7142,10.7142,10.6342,10.6902,707344.0088
2009-06-17 11:00:00,26.73,26.8,26.53,26.53,616970.3662801399,10.6902,10.7182,10.6102,10.6102,616970.3663
2009-06-17 11:30:00,26.53,26.64,26.49,26.58,498067.36609607947,10.6102,10.6542,10.5942,10.6302,498067.3661
2009-06-17 12:00:00,26.58,26.81,26.56,26.81,565433.4621755936,10.6302,10.7222,10.6222,10.7222,565433.4622
2009-06-17 12:30:00,26.81,26.83,26.72,26.74,450211.6694275722,10.7222,10.7302,10.6862,10.6942,450211.6694
2009-06-17 13:00:00,26.72,26.89,26.71,26.89,475980.1214798454,10.6862,10.7542,10.6822,10.7542,475980.1215
2009-06-17 13:30:00,26.89,26.9,26.8,26.85,452972.5750046015,10.7542,10.7582,10.7182,10.7382,452972.575
2009-06-17 14:00:00,26.85,26.85,26.72,26.75,366464.2002576845,10.7382,10.7382,10.6862,10.6982,366464.2003
2009-06-17 14:30:00,26.75,26.75,26.68,26.71,331308.66924351186,10.6982,10.6982,10.6702,10.6822,331308.6692
2009-06-17 15:00:00,26.71,26.74,26.57,26.58,595435.3027793115,10.6822,10.6942,10.6262,10.6302,595435.3028
2009-06-17 15:30:00,26.58,26.58,26.43,26.51,1474507.6385054295,10.6302,10.6302,10.5702,10.6022,1474507.6385
2009-06-18 09:30:00,26.58,26.94,26.35,26.93,585127.9219584024,10.6302,10.7742,10.5382,10.7702,585127.922
2009-06-18 10:00:00,26.92,27.14,26.9,27.12,673845.0211669427,10.7662,10.8542,10.7582,10.8462,673845.0212
2009-06-18 10:30:00,27.11,27.3,27.11,27.25,954168.967421314,10.8422,10.9182,10.8422,10.8982,954168.9674
2009-06-18 11:00:00,27.25,27.28,27.21,27.25,520154.6107123136,10.8982,10.9102,10.8822,10.8982,520154.6107
2009-06-18 11:30:00,27.25,27.26,27.08,27.17,476716.3629670532,10.8982,10.9022,10.8302,10.8662,476716.363
2009-06-18 12:00:00,27.17,27.32,27.16,27.32,373090.37364255474,10.8662,10.9262,10.8622,10.9262,373090.3736
2009-06-18 12:30:00,27.32,27.42,27.31,27.4,402724.0935026688,10.9262,10.9662,10.9222,10.9582,402724.0935
2009-06-18 13:00:00,27.4,27.46,27.34,27.44,482974.4156083195,10.9582,10.9822,10.9342,10.9742,482974.4156
2009-06-18 13:30:00,27.44,27.46,27.34,27.36,284557.3348058163,10.9742,10.9822,10.9342,10.9422,284557.3348
2009-06-18 14:00:00,27.36,27.39,27.22,27.25,579974.2315479477,10.9422,10.9542,10.8862,10.8982,579974.2315
2009-06-18 14:30:00,27.25,27.26,27.13,27.17,466408.9821461439,10.8982,10.9022,10.8502,10.8662,466408.9821
2009-06-18 15:00:00,27.17,27.27,27.16,27.2,638505.4297809681,10.8662,10.9062,10.8622,10.8782,638505.4298
2009-06-18 15:30:00,27.19,27.2,26.77,27.04,1437695.5641450395,10.8742,10.8782,10.7062,10.8142,1437695.5641
2009-06-19 09:30:00,27.25,27.52,27.24,27.44,3705135.284373274,10.8982,11.0062,10.8942,10.9742,3705135.2844
2009-06-19 10:00:00,27.44,27.62,27.37,27.57,821277.3789803055,10.9742,11.0462,10.9462,11.0262,821277.379
2009-06-19 10:30:00,27.57,27.58,27.34,27.46,1066077.6734769004,11.0262,11.0302,10.9342,10.9822,1066077.6735
2009-06-19 11:00:00,27.46,27.56,27.46,27.52,699429.4128474139,10.9822,11.0222,10.9822,11.0062,699429.4128
2009-06-19 11:30:00,27.52,27.68,27.51,27.66,712497.6992453524,11.0062,11.0702,11.0022,11.0622,712497.6992
2009-06-19 12:00:00,27.66,27.81,27.62,27.77,1239646.6040861402,11.0622,11.1221,11.0462,11.1062,1239646.6041
2009-06-19 12:30:00,27.77,27.78,27.69,27.71,631695.196024296,11.1062,11.1102,11.0742,11.0822,631695.196
2009-06-19 13:00:00,27.71,27.84,27.7,27.8,814467.1452236333,11.0822,11.1341,11.0782,11.1181,814467.1452
2009-06-19 13:30:00,27.81,28.0,27.81,27.89,1171912.387263022,11.1221,11.1981,11.1221,11.1541,1171912.3873
2009-06-19 14:00:00,27.89,27.9,27.6,27.76,1144303.3314927295,11.1541,11.1581,11.0382,11.1022,1144303.3315
2009-06-19 14:30:00,27.76,27.87,27.72,27.86,794404.5646972207,11.1022,11.1461,11.0862,11.1421,794404.5647
2009-06-19 15:00:00,27.87,28.06,27.86,28.05,1211669.4275722436,11.1461,11.2221,11.1421,11.2181,1211669.4276
2009-06-19 15:30:00,28.05,28.12,27.86,27.89,1975888.0912939445,11.2181,11.2461,11.1421,11.1541,1975888.0913
2009-06-22 09:30:00,27.65,27.66,27.21,27.45,1126633.5357997422,11.0582,11.0622,10.8822,10.9782,1126633.5358
2009-06-22 10:00:00,27.45,27.45,27.33,27.35,782256.5801582919,10.9782,10.9782,10.9302,10.9382,782256.5802
2009-06-22 10:30:00,27.35,27.39,27.29,27.37,597644.027240935,10.9382,10.9542,10.9142,10.9462,597644.0272
2009-06-22 11:00:00,27.37,27.49,27.33,27.43,664273.8818332413,10.9462,10.9942,10.9302,10.9702,664273.8818
2009-06-22 11:30:00,27.43,27.49,27.39,27.46,444321.73752990976,10.9702,10.9942,10.9542,10.9822,444321.7375
2009-06-22 12:00:00,27.46,27.51,27.44,27.46,290263.20633167675,10.9822,11.0022,10.9742,10.9822,290263.2063
2009-06-22 12:30:00,27.46,27.57,27.44,27.55,473587.33664642,10.9822,11.0262,10.9742,11.0182,473587.3366
2009-06-22 13:00:00,27.55,27.62,27.46,27.51,462727.7747101049,11.0182,11.0462,10.9822,11.0022,462727.7747
2009-06-22 13:30:00,27.51,27.54,27.47,27.49,346033.498987668,11.0022,11.0142,10.9862,10.9942,346033.499
2009-06-22 14:00:00,27.49,27.52,27.44,27.46,389103.6259893245,10.9942,11.0062,10.9742,10.9822,389103.626
2009-06-22 14:30:00,27.46,27.53,27.45,27.48,488496.226762378,10.9822,11.0102,10.9782,10.9902,488496.2268
2009-06-22 15:00:00,27.49,27.56,27.47,27.54,809497.5151849806,10.9942,11.0222,10.9862,11.0142,809497.5152
2009-06-22 15:30:00,27.54,27.61,27.43,27.44,1469169.887723173,11.0142,11.0422,10.9702,10.9742,1469169.8877
2009-06-23 09:30:00,27.43,27.69,27.18,27.45,719860.1141174305,10.9702,11.0742,10.8702,10.9782,719860.1141
2009-06-23 10:00:00,27.44,27.61,27.43,27.59,496042.702006258,10.9742,11.0422,10.9702,11.0342,496042.702
2009-06-23 10:30:00,27.59,27.63,27.48,27.49,484446.8985827351,11.0342,11.0502,10.9902,10.9942,484446.8986
2009-06-23 11:00:00,27.49,27.56,27.4,27.44,423891.0362598932,10.9942,11.0222,10.9582,10.9742,423891.0363
2009-06-23 11:30:00,27.44,27.5,27.28,27.29,325786.8580894533,10.9742,10.9982,10.9102,10.9142,325786.8581
2009-06-23 12:00:00,27.28,27.37,27.27,27.36,407693.7235413215,10.9102,10.9462,10.9062,10.9422,407693.7235
2009-06-23 12:30:00,27.36,27.37,27.27,27.34,288054.48187005334,10.9422,10.9462,10.9062,10.9342,288054.4819
2009-06-23 13:00:00,27.34,27.39,27.27,27.32,476164.1818516473,10.9342,10.9542,10.9062,10.9262,476164.1819
2009-06-23 13:30:00,27.32,27.4,27.32,27.37,330388.3673845021,10.9262,10.9582,10.9262,10.9462,330388.3674
2009-06-23 14:00:00,27.37,27.38,27.28,27.33,274618.0747285109,10.9462,10.9502,10.9102,10.9302,274618.0747
2009-06-23 14:30:00,27.33,27.36,27.27,27.36,355788.6986931713,10.9302,10.9422,10.9062,10.9422,355788.6987
2009-06-23 15:00:00,27.36,27.47,27.34,27.46,470090.1895821829,10.9422,10.9862,10.9342,10.9822,470090.1896
2009-06-23 15:30:00,27.45,27.53,27.4,27.41,1064605.1905024848,10.9782,11.0102,10.9582,10.9622,1064605.1905
2009-06-24 09:30:00,27.61,27.61,27.27,27.39,690594.5150009203,11.0422,11.0422,10.9062,10.9542,690594.515
2009-06-24 10:00:00,27.38,27.63,27.36,27.61,514080.6184428492,10.9502,11.0502,10.9422,11.0422,514080.6184
2009-06-24 10:30:00,27.6,27.62,27.47,27.5,599484.6309589545,11.0382,11.0462,10.9862,10.9982,599484.631
2009-06-24 11:00:00,27.49,27.53,27.41,27.43,392968.8937971654,10.9942,11.0102,10.9622,10.9702,392968.8938
2009-06-24 11:30:00,27.43,27.59,27.43,27.57,318608.5035891772,10.9702,11.0342,10.9702,11.0262,318608.5036
2009-06-24 12:00:00,27.57,27.63,27.53,27.61,312902.6320633168,11.0262,11.0502,11.0102,11.0422,312902.6321
2009-06-24 12:30:00,27.61,27.63,27.56,27.58,221976.80839315293,11.0422,11.0502,11.0222,11.0302,221976.8084
2009-06-24 13:00:00,27.58,27.63,27.49,27.5,308301.122768268,11.0302,11.0502,10.9942,10.9982,308301.1228
2009-06-24 13:30:00,27.49,27.58,27.49,27.55,220872.44616234125,10.9942,11.0302,10.9942,11.0182,220872.4462
2009-06-24 14:00:00,27.56,27.57,27.42,27.47,414319.89692619175,11.0222,11.0262,10.9662,10.9862,414319.8969
2009-06-24 14:30:00,27.47,27.47,27.32,27.37,525124.2407509662,10.9862,10.9862,10.9262,10.9462,525124.2408
2009-06-24 15:00:00,27.37,27.44,27.3,27.41,630222.7130498803,10.9462,10.9742,10.9182,10.9622,630222.713
2009-06-24 15:30:00,27.41,27.55,27.41,27.52,1110252.1627093686,10.9622,11.0182,10.9622,11.0062,1110252.1627
2009-06-25 09:30:00,27.47,27.87,27.46,27.68,749125.7132339407,10.9862,11.1461,10.9822,11.0702,749125.7132
2009-06-25 10:00:00,27.68,27.95,27.65,27.94,441744.8923246825,11.0702,11.1781,11.0582,11.1741,441744.8923
2009-06-25 10:30:00,27.94,28.0,27.89,27.95,484999.07969814097,11.1741,11.1981,11.1541,11.1781,484999.0797
2009-06-25 11:00:00,27.95,28.11,27.95,28.1,603718.0195103994,11.1781,11.2421,11.1781,11.2381,603718.0195
2009-06-25 11:30:00,28.1,28.25,28.1,28.25,590281.6123688569,11.2381,11.2981,11.2381,11.2981,590281.6124
2009-06-25 12:00:00,28.25,28.52,28.25,28.46,764954.9052089085,11.2981,11.4061,11.2981,11.3821,764954.9052
2009-06-25 12:30:00,28.46,28.51,28.4,28.41,525676.4218663721,11.3821,11.4021,11.3581,11.3621,525676.4219
2009-06-25 13:00:00,28.41,28.62,28.41,28.53,520154.6107123136,11.3621,11.4461,11.3621,11.4101,520154.6107
2009-06-25 13:30:00,28.53,28.58,28.43,28.44,588809.1293944414,11.4101,11.4301,11.3701,11.3741,588809.1294
2009-06-25 14:00:00,28.45,28.49,28.32,28.41,748573.5321185348,11.3781,11.3941,11.3261,11.3621,748573.5321
2009-06-25 14:30:00,28.41,28.47,28.35,28.35,645131.6031658384,11.3621,11.3861,11.3381,11.3381,645131.6032
2009-06-25 15:00:00,28.36,28.44,28.32,28.37,516105.2825326707,11.3421,11.3741,11.3261,11.3461,516105.2825
2009-06-25 15:30:00,28.37,28.43,28.2,28.41,1203938.8919565617,11.3461,11.3701,11.2781,11.3621,1203938.892
2009-06-26 09:30:00,28.36,28.38,27.95,28.05,955089.269280324,11.3421,11.3501,11.1781,11.2181,955089.2693
2009-06-26 10:00:00,28.05,28.26,28.03,28.08,489968.70973679365,11.2181,11.3021,11.2101,11.2301,489968.7097
2009-06-26 10:30:00,28.08,28.17,28.03,28.07,467697.4047487576,11.2301,11.2661,11.2101,11.2261,467697.4047
2009-06-26 11:00:00,28.07,28.11,27.97,28.05,323578.1336278299,11.2261,11.2421,11.1861,11.2181,323578.1336
2009-06-26 11:30:00,28.05,28.12,28.03,28.12,295232.83637032943,11.2181,11.2461,11.2101,11.2461,295232.8364
2009-06-26 12:00:00,28.12,28.18,28.08,28.13,309957.66611448553,11.2461,11.2701,11.2301,11.2501,309957.6661
2009-06-26 12:30:00,28.13,28.24,28.12,28.2,318792.5639609792,11.2501,11.2941,11.2461,11.2781,318792.564
2009-06-26 13:00:00,28.2,28.24,28.16,28.24,274986.19547211484,11.2781,11.2941,11.2621,11.2941,274986.1955
2009-06-26 13:30:00,28.24,28.34,28.19,28.31,359469.9061292104,11.2941,11.3341,11.2741,11.3221,359469.9061
2009-06-26 14:00:00,28.32,28.36,28.24,28.27,654702.7424995399,11.3261,11.3421,11.2941,11.3061,654702.7425
2009-06-26 14:30:00,28.27,28.4,28.21,28.37,559359.4699061292,11.3061,11.3581,11.2821,11.3461,559359.4699
2009-06-26 15:00:00,28.37,28.45,28.32,28.37,456469.72206883854,11.3461,11.3781,11.3261,11.3461,456469.7221
2009-06-26 15:30:00,28.37,28.5,28.34,28.4,1205963.5560463832,11.3461,11.3981,11.3341,11.3581,1205963.556
2009-06-29 09:30:00,28.39,28.57,28.13,28.25,683232.1001288422,11.3541,11.4261,11.2501,11.2981,683232.1001
2009-06-29 10:00:00,28.25,28.39,28.23,28.34,301122.7682679919,11.2981,11.3541,11.2901,11.3341,301122.7683
2009-06-29 10:30:00,28.33,28.45,28.33,28.41,472482.9744156083,11.3301,11.3781,11.3301,11.3621,472482.9744
2009-06-29 11:00:00,28.41,28.58,28.39,28.56,577581.4467145223,11.3621,11.4301,11.3541,11.4221,577581.4467
2009-06-29 11:30:00,28.56,28.74,28.54,28.69,696852.5676421867,11.4221,11.4941,11.4141,11.4741,696852.5676
2009-06-29 12:00:00,28.69,28.77,28.67,28.75,453524.7561200073,11.4741,11.5061,11.4661,11.4981,453524.7561
2009-06-29 12:30:00,28.75,28.79,28.57,28.59,321737.5299098104,11.4981,11.5141,11.4261,11.4341,321737.5299
2009-06-29 13:00:00,28.59,28.6,28.54,28.58,247561.2000736241,11.4341,11.4381,11.4141,11.4301,247561.2001
2009-06-29 13:30:00,28.58,28.62,28.55,28.58,424075.0966316952,11.4301,11.4461,11.4181,11.4301,424075.0966
2009-06-29 14:00:00,28.57,28.63,28.53,28.61,443769.556414504,11.4261,11.4501,11.4101,11.4421,443769.5564
2009-06-29 14:30:00,28.61,28.64,28.54,28.58,926559.9116510216,11.4421,11.4541,11.4141,11.4301,926559.9117
2009-06-29 15:00:00,28.58,28.74,28.57,28.74,607951.4080618443,11.4301,11.4941,11.4261,11.4941,607951.4081
2009-06-29 15:30:00,28.74,28.81,28.7,28.79,1409350.266887539,11.4941,11.5221,11.4781,11.5141,1409350.2669
2009-06-30 09:30:00,28.77,28.77,28.48,28.71,477268.544082459,11.5061,11.5061,11.3901,11.4821,477268.5441
2009-06-30 10:00:00,28.71,28.87,28.64,28.81,776182.5878888275,11.4821,11.5461,11.4541,11.5221,776182.5879
2009-06-30 10:30:00,28.8,28.84,28.52,28.53,641818.5164734032,11.5181,11.5341,11.4061,11.4101,641818.5165
2009-06-30 11:00:00,28.54,28.6,28.5,28.56,612368.8569850911,11.4141,11.4381,11.3981,11.4221,612368.857
2009-06-30 11:30:00,28.55,28.63,28.52,28.62,371433.8302963372,11.4181,11.4501,11.4061,11.4461,371433.8303
2009-06-30 12:00:00,28.62,28.68,28.58,28.64,378796.2451684153,11.4461,11.4701,11.4301,11.4541,378796.2452
2009-06-30 12:30:00,28.64,28.68,28.58,28.59,330388.3673845021,11.4541,11.4701,11.4301,11.4341,330388.3674
2009-06-30 13:00:00,28.58,28.65,28.56,28.63,275722.43695932266,11.4301,11.4581,11.4221,11.4501,275722.437
2009-06-30 13:30:00,28.62,28.69,28.61,28.68,251610.52825326705,11.4461,11.4741,11.4421,11.4701,251610.5283
2009-06-30 14:00:00,28.68,28.68,28.62,28.65,332781.15221792745,11.4701,11.4701,11.4461,11.4581,332781.1522
2009-06-30 14:30:00,28.65,28.71,28.62,28.66,379348.42628382106,11.4581,11.4821,11.4461,11.4621,379348.4263
2009-06-30 15:00:00,28.66,28.77,28.65,28.71,664826.0629486471,11.4621,11.5061,11.4581,11.4821,664826.0629
2009-06-30 15:30:00,28.71,28.82,28.71,28.76,1379716.547027425,11.4821,11.5261,11.4821,11.5021,1379716.547
2009-07-01 09:30:00,28.65,28.72,28.32,28.5,1069942.9412847413,11.4581,11.4861,11.3261,11.3981,1069942.9413
2009-07-01 10:00:00,28.5,28.71,28.49,28.68,790907.4176329835,11.3981,11.4821,11.3941,11.4701,790907.4176
2009-07-01 10:30:00,28.68,28.82,28.64,28.65,777839.131235045,11.4701,11.5261,11.4541,11.4581,777839.1312
2009-07-01 11:00:00,28.66,28.69,28.62,28.63,360206.14761641814,11.4621,11.4741,11.4461,11.4501,360206.1476
2009-07-01 11:30:00,28.64,28.66,28.57,28.6,620283.452972575,11.4541,11.4621,11.4261,11.4381,620283.453
2009-07-01 12:00:00,28.6,28.68,28.56,28.67,390207.9882201362,11.4381,11.4701,11.4221,11.4661,390207.9882
2009-07-01 12:30:00,28.66,28.69,28.61,28.62,297625.6212037548,11.4621,11.4741,11.4421,11.4461,297625.6212
2009-07-01 13:00:00,28.62,28.72,28.62,28.71,295600.95711393334,11.4461,11.4861,11.4461,11.4821,295600.9571
2009-07-01 13:30:00,28.71,28.71,28.6,28.65,406773.4216823118,11.4821,11.4821,11.4381,11.4581,406773.4217
2009-07-01 14:00:00,28.65,28.72,28.63,28.69,440824.5904656727,11.4581,11.4861,11.4501,11.4741,440824.5905
2009-07-01 14:30:00,28.69,28.73,28.62,28.68,407877.7839131235,11.4741,11.4901,11.4461,11.4701,407877.7839
2009-07-01 15:00:00,28.68,28.79,28.67,28.7,985643.2909994478,11.4701,11.5141,11.4661,11.4781,985643.291
2009-07-01 15:30:00,28.7,28.79,28.62,28.68,1200441.7448923246,11.4781,11.5141,11.4461,11.4701,1200441.7449
2009-07-02 09:30:00,28.41,28.79,28.38,28.6,1108963.740106755,11.3621,11.5141,11.3501,11.4381,1108963.7401
2009-07-02 10:00:00,28.6,28.66,28.59,28.62,499171.7283268912,11.4381,11.4621,11.4341,11.4461,499171.7283
2009-07-02 10:30:00,28.62,28.65,28.56,28.57,660592.6743972022,11.4461,11.4581,11.4221,11.4261,660592.6744
2009-07-02 11:00:00,28.57,28.61,28.52,28.53,618442.8492545554,11.4261,11.4421,11.4061,11.4101,618442.8493
2009-07-02 11:30:00,28.52,28.58,28.51,28.58,514448.7391864531,11.4061,11.4301,11.4021,11.4301,514448.7392
2009-07-02 12:00:00,28.57,28.64,28.57,28.64,836554.3898398675,11.4261,11.4541,11.4261,11.4541,836554.3898
2009-07-02 12:30:00,28.63,28.68,28.62,28.63,327443.4014356709,11.4501,11.4701,11.4461,11.4501,327443.4014
2009-07-02 13:00:00,28.64,28.76,28.63,28.69,389471.7467329284,11.4541,11.5021,11.4501,11.4741,389471.7467
2009-07-02 13:30:00,28.7,28.81,28.67,28.78,456101.6013252346,11.4781,11.5221,11.4661,11.5101,456101.6013
2009-07-02 14:00:00,28.79,28.82,28.76,28.79,400331.3086692435,11.5141,11.5261,11.5021,11.5141,400331.3087
2009-07-02 14:30:00,28.79,28.85,28.77,28.78,504877.5998527517,11.5141,11.5381,11.5061,11.5101,504877.5999
2009-07-02 15:00:00,28.78,28.82,28.59,28.66,835634.0879808577,11.5101,11.5261,11.4341,11.4621,835634.088
2009-07-02 15:30:00,28.67,28.95,28.64,28.71,2006810.233756672,11.4661,11.5781,11.4541,11.4821,2006810.2338
2009-07-06 09:30:00,28.76,28.96,28.57,28.95,842076.2009939259,11.5021,11.5821,11.4261,11.5781,842076.201
2009-07-06 10:00:00,28.96,28.99,28.66,28.68,766427.3881833241,11.5821,11.5941,11.4621,11.4701,766427.3882
2009-07-06 10:30:00,28.69,28.77,28.64,28.65,471194.5518129946,11.4741,11.5061,11.4541,11.4581,471194.5518
2009-07-06 11:00:00,28.65,28.75,28.65,28.72,415792.3799006074,11.4581,11.4981,11.4581,11.4861,415792.3799
2009-07-06 11:30:00,28.72,28.73,28.57,28.62,432173.752990981,11.4861,11.4901,11.4261,11.4461,432173.753
2009-07-06 12:00:00,28.62,28.68,28.6,28.63,437327.4434014356,11.4461,11.4701,11.4381,11.4501,437327.4434
2009-07-06 12:30:00,28.63,28.75,28.6,28.74,503221.0565065341,11.4501,11.4981,11.4381,11.4941,503221.0565
2009-07-06 13:00:00,28.74,28.76,28.69,28.72,273329.6521258973,11.4941,11.5021,11.4741,11.4861,273329.6521
2009-07-06 13:30:00,28.71,28.76,28.7,28.71,231916.0684704583,11.4821,11.5021,11.4781,11.4821,231916.0685
2009-07-06 14:00:00,28.71,28.72,28.65,28.68,256948.27903552365,11.4821,11.4861,11.4581,11.4701,256948.279
2009-07-06 14:30:00,28.68,28.7,28.62,28.68,247929.32081722803,11.4701,11.4781,11.4461,11.4701,247929.3208
2009-07-06 15:00:00,28.68,28.72,28.6,28.65,418001.1043622308,11.4701,11.4861,11.4381,11.4581,418001.1044
2009-07-06 15:30:00,28.65,28.79,28.61,28.74,928584.575740843,11.4581,11.5141,11.4421,11.4941,928584.5757
2009-07-07 09:30:00,28.79,29.14,28.73,29.05,825510.7675317504,11.5141,11.6541,11.4901,11.6181,825510.7675
2009-07-07 10:00:00,29.04,29.06,28.89,28.99,428492.545554942,11.6141,11.6221,11.5541,11.5941,428492.5456
2009-07-07 10:30:00,28.99,29.14,28.97,29.1,363519.2343088533,11.5941,11.6541,11.5861,11.6381,363519.2343
2009-07-07 11:00:00,29.09,29.1,29.0,29.0,319896.9261917909,11.6341,11.6381,11.5981,11.5981,319896.9262
2009-07-07 11:30:00,29.0,29.05,28.93,28.97,184244.43217375292,11.5981,11.6181,11.5701,11.5861,184244.4322
2009-07-07 12:00:00,28.97,29.04,28.95,29.0,268728.1428308485,11.5861,11.6141,11.5781,11.5981,268728.1428
2009-07-07 12:30:00,29.0,29.02,28.95,28.97,232468.24958586416,11.5981,11.6061,11.5781,11.5861,232468.2496
2009-07-07 13:00:00,28.97,29.01,28.91,28.93,305908.3379348426,11.5861,11.6021,11.5621,11.5701,305908.3379
2009-07-07 13:30:00,28.94,28.96,28.86,28.88,222160.86876495488,11.5741,11.5821,11.5421,11.5501,222160.8688
2009-07-07 14:00:00,28.87,28.93,28.82,28.91,362782.9928216455,11.5461,11.5701,11.5261,11.5621,362782.9928
2009-07-07 14:30:00,28.91,28.93,28.74,28.8,302779.31161420944,11.5621,11.5701,11.4941,11.5181,302779.3116
2009-07-07 15:00:00,28.8,28.82,28.71,28.72,480213.51003129024,11.5181,11.5261,11.4821,11.4861,480213.51
2009-07-07 15:30:00,28.72,28.75,28.62,28.65,874102.7056874655,11.4861,11.4981,11.4461,11.4581,874102.7057
2009-07-08 09:30:00,28.76,28.93,28.65,28.77,642738.818332413,11.5021,11.5701,11.4581,11.5061,642738.8183
2009-07-08 10:00:00,28.77,28.84,28.57,28.7,895085.5880728879,11.5061,11.5341,11.4261,11.4781,895085.5881
2009-07-08 10:30:00,28.7,28.74,28.59,28.68,328363.7032946806,11.4781,11.4941,11.4341,11.4701,328363.7033
2009-07-08 11:00:00,28.68,28.77,28.63,28.65,439904.2886066629,11.4701,11.5061,11.4501,11.4581,439904.2886
2009-07-08 11:30:00,28.65,28.66,28.49,28.52,660224.5536535983,11.4581,11.4621,11.3941,11.4061,660224.5537
2009-07-08 12:00:00,28.52,28.57,28.48,28.53,765875.2070679183,11.4061,11.4261,11.3901,11.4101,765875.2071
2009-07-08 12:30:00,28.53,28.55,28.49,28.5,470642.3706975888,11.4101,11.4181,11.3941,11.3981,470642.3707
2009-07-08 13:00:00,28.51,28.52,28.37,28.42,802687.2814283085,11.4021,11.4061,11.3461,11.3661,802687.2814
2009-07-08 13:30:00,28.42,28.48,28.4,28.46,271304.98803607584,11.3661,11.3901,11.3581,11.3821,271304.988
2009-07-08 14:00:00,28.46,28.46,28.38,28.4,438615.8660040493,11.3821,11.3821,11.3501,11.3581,438615.866
2009-07-08 14:30:00,28.4,28.41,28.35,28.39,854592.3062764587,11.3581,11.3621,11.3381,11.3541,854592.3063
2009-07-08 15:00:00,28.39,28.46,28.35,28.39,972206.8838579052,11.3541,11.3821,11.3381,11.3541,972206.8839
2009-07-08 15:30:00,28.39,28.51,28.39,28.44,1415056.1384133997,11.3541,11.4021,11.3541,11.3741,1415056.1384
2009-07-09 09:30:00,28.58,28.87,28.48,28.72,768267.9919013436,11.4301,11.5461,11.3901,11.4861,768267.9919
2009-07-09 10:00:00,28.72,28.72,28.51,28.61,862506.9022639425,11.4861,11.4861,11.4021,11.4421,862506.9023
2009-07-09 10:30:00,28.6,29.02,28.56,28.72,2087244.6162341249,11.4381,11.6061,11.4221,11.4861,2087244.6162
2009-07-09 11:00:00,28.71,28.79,28.68,28.75,499907.969814099,11.4821,11.5141,11.4701,11.4981,499907.9698
2009-07-09 11:30:00,28.74,28.79,28.64,28.66,432725.9341063869,11.4941,11.5141,11.4541,11.4621,432725.9341
2009-07-09 12:00:00,28.66,28.75,28.65,28.7,421314.1910546659,11.4621,11.4981,11.4581,11.4781,421314.1911
2009-07-09 12:30:00,28.71,28.73,28.68,28.72,323762.19399963185,11.4821,11.4901,11.4701,11.4861,323762.194
2009-07-09 13:00:00,28.72,28.75,28.68,28.72,840419.6576477084,11.4861,11.4981,11.4701,11.4861,840419.6576
2009-07-09 13:30:00,28.72,28.81,28.7,28.78,394993.5578869869,11.4861,11.5221,11.4781,11.5101,394993.5579
2009-07-09 14:00:00,28.78,28.96,28.77,28.88,708080.2503221056,11.5101,11.5821,11.5061,11.5501,708080.2503
2009-07-09 14:30:00,28.88,28.89,28.71,28.72,382109.33186085033,11.5501,11.5541,11.4821,11.4861,382109.3319
2009-07-09 15:00:00,28.72,28.73,28.63,28.63,787410.2705687465,11.4861,11.4901,11.4501,11.4501,787410.2706
2009-07-09 15:30:00,28.63,28.64,28.53,28.56,1166758.6968525676,11.4501,11.4541,11.4101,11.4221,1166758.6969
2009-07-10 09:30:00,28.52,28.91,28.42,28.81,634456.1016013252,11.4061,11.5621,11.3661,11.5221,634456.1016
2009-07-10 10:00:00,28.81,29.02,28.19,28.94,773053.5615681943,11.5221,11.6061,11.2741,11.5741,773053.5616
2009-07-10 10:30:00,28.94,29.03,28.83,28.89,534695.3800846677,11.5741,11.6101,11.5301,11.5541,534695.3801
2009-07-10 11:00:00,28.89,28.96,28.78,28.85,505245.7205963556,11.5541,11.5821,11.5101,11.5381,505245.7206
2009-07-10 11:30:00,28.88,28.93,28.85,28.91,551260.8135468434,11.5501,11.5701,11.5381,11.5621,551260.8135
2009-07-10 12:00:00,28.91,28.96,28.74,28.76,208724.46162341247,11.5621,11.5821,11.4941,11.5021,208724.4616
2009-07-10 12:30:00,28.76,28.81,28.69,28.77,301306.82863979385,11.5021,11.5221,11.4741,11.5061,301306.8286
2009-07-10 13:00:00,28.77,28.8,28.67,28.68,339407.3256027977,11.5061,11.5181,11.4661,11.4701,339407.3256
2009-07-10 13:30:00,28.68,28.71,28.58,28.59,396466.0408614025,11.4701,11.4821,11.4301,11.4341,396466.0409
2009-07-10 14:00:00,28.58,28.65,28.57,28.64,240382.84557334805,11.4301,11.4581,11.4261,11.4541,240382.8456
2009-07-10 14:30:00,28.64,28.72,28.62,28.63,399042.8860666298,11.4541,11.4861,11.4461,11.4501,399042.8861
2009-07-10 15:00:00,28.63,28.71,28.62,28.63,412295.2328363703,11.4501,11.4821,11.4461,11.4501,412295.2328
2009-07-10 15:30:00,28.64,28.72,28.6,28.67,937051.3528437328,11.4541,11.4861,11.4381,11.4661,937051.3528
2009-07-13 09:30:00,28.67,29.18,28.66,28.99,1030922.1424627276,11.4661,11.6701,11.4621,11.5941,1030922.1425
2009-07-13 10:00:00,28.97,28.99,28.64,28.78,1093502.6688753911,11.5861,11.5941,11.4541,11.5101,1093502.6689
2009-07-13 10:30:00,28.78,29.12,28.76,29.09,734953.0646051904,11.5101,11.6461,11.5021,11.6341,734953.0646
2009-07-13 11:00:00,29.09,29.11,29.03,29.09,582182.9560095711,11.6341,11.6421,11.6101,11.6341,582182.956
2009-07-13 11:30:00,29.09,29.22,29.07,29.07,540769.3723541321,11.6341,11.6861,11.6261,11.6261,540769.3724
2009-07-13 12:00:00,29.07,29.25,29.05,29.25,345113.1971286582,11.6261,11.6981,11.6181,11.6981,345113.1971
2009-07-13 12:30:00,29.23,29.24,29.14,29.21,347321.9215902816,11.6901,11.6941,11.6541,11.6821,347321.9216
2009-07-13 13:00:00,29.21,29.26,29.16,29.18,272041.2295232836,11.6821,11.7021,11.6621,11.6701,272041.2295
2009-07-13 13:30:00,29.18,29.24,29.15,29.19,239646.60408614023,11.6701,11.6941,11.6581,11.6741,239646.6041
2009-07-13 14:00:00,29.2,29.2,29.1,29.11,240198.7852015461,11.6781,11.6781,11.6381,11.6421,240198.7852
2009-07-13 14:30:00,29.1,29.12,28.93,28.94,702926.559911651,11.6381,11.6461,11.5701,11.5741,702926.5599
2009-07-13 15:00:00,28.94,28.96,28.84,28.85,725934.1063868948,11.5741,11.5821,11.5341,11.5381,725934.1064
2009-07-13 15:30:00,28.85,29.0,28.81,29.0,1250874.2867660592,11.5381,11.5981,11.5221,11.5981,1250874.2868
2009-07-14 09:30:00,29.11,29.34,28.9,29.14,1181115.4058531197,11.6421,11.734,11.5581,11.6541,1181115.4059
2009-07-14 10:00:00,29.14,29.31,29.08,29.1,509295.0487759985,11.6541,11.722,11.6301,11.6381,509295.0488
2009-07-14 10:30:00,29.1,29.12,28.96,29.01,449475.4279403644,11.6381,11.6461,11.5821,11.6021,449475.4279
2009-07-14 11:00:00,29.01,29.05,28.88,28.9,408061.84428492544,11.6021,11.6181,11.5501,11.5581,408061.8443
2009-07-14 11:30:00,28.9,28.94,28.79,28.89,252714.8904840788,11.5581,11.5741,11.5141,11.5541,252714.8905
2009-07-14 12:00:00,28.89,28.93,28.79,28.81,235413.21553469537,11.5541,11.5701,11.5141,11.5221,235413.2155
2009-07-14 12:30:00,28.8,28.94,28.8,28.85,248665.56230443585,11.5181,11.5741,11.5181,11.5381,248665.5623
2009-07-14 13:00:00,28.85,28.91,28.85,28.89,293208.172280508,11.5381,11.5621,11.5381,11.5541,293208.1723
2009-07-14 13:30:00,28.89,28.95,28.88,28.91,314006.99429412844,11.5541,11.5781,11.5501,11.5621,314006.9943
2009-07-14 14:00:00,28.91,29.07,28.87,29.05,549236.1494570218,11.5621,11.6261,11.5461,11.6181,549236.1495
2009-07-14 14:30:00,29.06,29.18,29.01,29.16,373274.4340143567,11.6221,11.6701,11.6021,11.6621,373274.434
2009-07-14 15:00:00,29.15,29.18,29.08,29.08,431989.6926191791,11.6581,11.6701,11.6301,11.6301,431989.6926
2009-07-14 15:30:00,29.08,29.13,29.0,29.07,1098288.2385422415,11.6301,11.6501,11.5981,11.6261,1098288.2385
2009-07-15 09:30:00,29.03,29.06,28.71,28.78,872814.2830848518,11.6101,11.6221,11.4821,11.5101,872814.2831
2009-07-15 10:00:00,28.78,28.91,28.69,28.85,724093.5026688754,11.5101,11.5621,11.4741,11.5381,724093.5027
2009-07-15 10:30:00,28.85,28.93,28.81,28.86,487944.0456469722,11.5381,11.5701,11.5221,11.5421,487944.0456
2009-07-15 11:00:00,28.87,28.93,28.85,28.9,452604.4542609976,11.5461,11.5701,11.5381,11.5581,452604.4543
2009-07-15 11:30:00,28.9,28.93,28.81,28.82,394073.2560279772,11.5581,11.5701,11.5221,11.5261,394073.256
2009-07-15 12:00:00,28.82,28.82,28.65,28.66,567458.126265415,11.5261,11.5261,11.4581,11.4621,567458.1263
2009-07-15 12:30:00,28.66,28.7,28.6,28.65,604454.2609976071,11.4621,11.4781,11.4381,11.4581,604454.261
2009-07-15 13:00:00,28.65,28.68,28.62,28.66,523835.8181483526,11.4581,11.4701,11.4461,11.4621,523835.8181
2009-07-15 13:30:00,28.66,28.88,28.64,28.87,799558.2551076753,11.4621,11.5501,11.4541,11.5461,799558.2551
2009-07-15 14:00:00,28.86,28.86,28.76,28.79,511135.652494018,11.5421,11.5421,11.5021,11.5141,511135.6525
2009-07-15 14:30:00,28.79,28.85,28.77,28.82,588625.0690226394,11.5141,11.5381,11.5061,11.5261,588625.069
2009-07-15 15:00:00,28.82,28.88,28.79,28.83,655991.1651021534,11.5261,11.5501,11.5141,11.5301,655991.1651
2009-07-15 15:30:00,28.83,28.91,28.81,28.85,1307012.7001656543,11.5301,11.5621,11.5221,11.5381,1307012.7002
2009-07-16 09:30:00,29.34,29.46,29.07,29.35,3351739.370513528,11.734,11.782,11.6261,11.738,3351739.3705
2009-07-16 10:00:00,29.35,29.86,29.34,29.86,1954353.027793116,11.738,11.942,11.734,11.942,1954353.0278
2009-07-16 10:30:00,29.85,30.07,29.85,29.85,2134364.0714154243,11.938,12.026,11.938,11.938,2134364.0714
2009-07-16 11:00:00,29.85,29.95,29.81,29.9,674765.3230259524,11.938,11.978,11.922,11.958,674765.323
2009-07-16 11:30:00,29.89,29.94,29.62,29.68,728695.0119639242,11.954,11.974,11.846,11.87,728695.012
2009-07-16 12:00:00,29.69,29.85,29.58,29.82,609976.0721516657,11.874,11.938,11.83,11.926,609976.0722
2009-07-16 12:30:00,29.82,30.04,29.79,29.84,822381.7412111172,11.926,12.014,11.914,11.934,822381.7412
2009-07-16 13:00:00,29.84,29.92,29.72,29.91,640346.0334989877,11.934,11.966,11.886,11.962,640346.0335
2009-07-16 13:30:00,29.91,29.95,29.85,29.89,682495.8586416345,11.962,11.978,11.938,11.954,682495.8586
2009-07-16 14:00:00,29.89,29.91,29.68,29.72,870421.4982514264,11.954,11.962,11.87,11.886,870421.4983
2009-07-16 14:30:00,29.71,29.73,29.54,29.68,950487.7599852752,11.882,11.89,11.814,11.87,950487.76
2009-07-16 15:00:00,29.68,29.78,29.62,29.74,658015.829191975,11.87,11.91,11.846,11.894,658015.8292
2009-07-16 15:30:00,29.73,29.85,29.65,29.73,1387078.961899503,11.89,11.938,11.858,11.89,1387078.9619
2009-07-17 09:30:00,29.79,29.84,29.4,29.5,2136204.6751334434,11.914,11.934,11.758,11.798,2136204.6751
2009-07-17 10:00:00,29.5,29.66,29.48,29.59,599484.6309589545,11.798,11.862,11.79,11.834,599484.631
2009-07-17 10:30:00,29.59,29.59,29.38,29.39,611264.4947542794,11.834,11.834,11.75,11.754,611264.4948
2009-07-17 11:00:00,29.39,29.41,29.35,29.38,436775.2622860298,11.754,11.762,11.738,11.75,436775.2623
2009-07-17 11:30:00,29.38,29.39,29.32,29.34,793484.2628382109,11.75,11.754,11.726,11.734,793484.2628
2009-07-17 12:00:00,29.33,29.34,29.19,29.2,634272.0412295233,11.73,11.734,11.6741,11.6781,634272.0412
2009-07-17 12:30:00,29.2,29.29,29.19,29.26,797901.7117614577,11.6781,11.7141,11.6741,11.7021,797901.7118
2009-07-17 13:00:00,29.25,29.35,29.23,29.29,268544.08245904656,11.6981,11.738,11.6901,11.7141,268544.0825
2009-07-17 13:30:00,29.28,29.34,29.22,29.3,509847.22989140433,11.7101,11.734,11.6861,11.718,509847.2299
2009-07-17 14:00:00,29.3,29.31,29.26,29.29,357997.4231547947,11.718,11.722,11.7021,11.7141,357997.4232
2009-07-17 14:30:00,29.29,29.34,29.26,29.28,446162.3412479293,11.7141,11.734,11.7021,11.7101,446162.3412
2009-07-17 15:00:00,29.29,29.33,29.27,29.3,565249.4018037916,11.7141,11.73,11.7061,11.718,565249.4018
2009-07-17 15:30:00,29.31,29.42,29.28,29.41,1006073.9922694644,11.722,11.766,11.7101,11.762,1006073.9923
2009-07-20 09:30:00,29.56,29.58,29.27,29.38,649733.1124608872,11.822,11.83,11.7061,11.75,649733.1125
2009-07-20 10:00:00,29.39,29.43,29.34,29.4,353764.03460334986,11.754,11.77,11.734,11.758,353764.0346
2009-07-20 10:30:00,29.41,29.41,29.23,29.31,610160.1325234676,11.762,11.762,11.6901,11.722,610160.1325
2009-07-20 11:00:00,29.32,29.32,29.09,29.14,682679.9190134364,11.726,11.726,11.6341,11.6541,682679.919
2009-07-20 11:30:00,29.15,29.19,29.06,29.07,688201.7301674949,11.6581,11.6741,11.6221,11.6261,688201.7302
2009-07-20 12:00:00,29.07,29.19,29.04,29.14,393337.0145407693,11.6261,11.6741,11.6141,11.6541,393337.0145
2009-07-20 12:30:00,29.14,29.19,29.08,29.17,553101.4172648628,11.6541,11.6741,11.6301,11.6661,553101.4173
2009-07-20 13:00:00,29.17,29.18,29.12,29.12,343272.5934106387,11.6661,11.6701,11.6461,11.6461,343272.5934
2009-07-20 13:30:00,29.12,29.13,29.06,29.09,462359.653966501,11.6461,11.6501,11.6221,11.6341,462359.654
2009-07-20 14:00:00,29.09,29.09,28.92,28.99,558991.3491625253,11.6341,11.6341,11.5661,11.5941,558991.3492
2009-07-20 14:30:00,28.99,29.07,28.97,29.04,367200.4417448923,11.5941,11.6261,11.5861,11.6141,367200.4417
2009-07-20 15:00:00,29.04,29.12,29.02,29.08,580158.2919197497,11.6141,11.6461,11.6061,11.6301,580158.2919
2009-07-20 15:30:00,29.08,29.18,29.04,29.14,640714.1542425916,11.6301,11.6701,11.6141,11.6541,640714.1542
2009-07-21 09:30:00,29.34,29.45,29.06,29.16,718387.6311430149,11.734,11.778,11.6221,11.6621,718387.6311
2009-07-21 10:00:00,29.16,29.26,29.07,29.09,589913.491625253,11.6621,11.7021,11.6261,11.6341,589913.4916
2009-07-21 10:30:00,29.09,29.1,28.88,28.95,600036.8120743603,11.6341,11.6381,11.5501,11.5781,600036.8121
2009-07-21 11:00:00,28.95,29.04,28.95,29.01,487575.9249033683,11.5781,11.6141,11.5781,11.6021,487575.9249
2009-07-21 11:30:00,29.01,29.13,29.01,29.06,352659.6723725382,11.6021,11.6501,11.6021,11.6221,352659.6724
2009-07-21 12:00:00,29.06,29.1,28.98,28.99,476348.2422234493,11.6221,11.6381,11.5901,11.5941,476348.2422
2009-07-21 12:30:00,28.99,29.08,28.94,29.03,463095.8954537088,11.5941,11.6301,11.5741,11.6101,463095.8955
2009-07-21 13:00:00,29.03,29.19,29.02,29.15,415424.2591570035,11.6101,11.6741,11.6061,11.6581,415424.2592
2009-07-21 13:30:00,29.15,29.18,29.11,29.15,211485.3672004417,11.6581,11.6701,11.6421,11.6581,211485.3672
2009-07-21 14:00:00,29.14,29.14,29.03,29.03,357077.121295785,11.6541,11.6541,11.6101,11.6101,357077.1213
2009-07-21 14:30:00,29.03,29.14,29.02,29.12,329284.0051536904,11.6101,11.6541,11.6061,11.6461,329284.0052
2009-07-21 15:00:00,29.11,29.28,29.09,29.21,535799.7423154794,11.6421,11.7101,11.6341,11.6821,535799.7423
2009-07-21 15:30:00,29.21,29.33,29.2,29.32,846493.6499171727,11.6821,11.73,11.6781,11.726,846493.6499
2009-07-22 09:30:00,29.27,29.56,29.23,29.42,489968.70973679365,11.7061,11.822,11.6901,11.766,489968.7097
2009-07-22 10:00:00,29.42,29.54,29.39,29.53,431437.5115037732,11.766,11.814,11.754,11.81,431437.5115
2009-07-22 10:30:00,29.53,29.68,29.51,29.66,624700.9018958218,11.81,11.87,11.802,11.862,624700.9019
2009-07-22 11:00:00,29.66,29.75,29.65,29.74,570219.0318424443,11.862,11.898,11.858,11.894,570219.0318
2009-07-22 11:30:00,29.74,29.78,29.6,29.68,336646.42002576846,11.894,11.91,11.838,11.87,336646.42
2009-07-22 12:00:00,29.68,29.75,29.58,29.69,316031.6583839499,11.87,11.898,11.83,11.874,316031.6584
2009-07-22 12:30:00,29.69,29.76,29.64,29.75,442665.1941836922,11.874,11.902,11.854,11.898,442665.1942
2009-07-22 13:00:00,29.75,29.76,29.57,29.6,322473.7713970182,11.898,11.902,11.826,11.838,322473.7714
2009-07-22 13:30:00,29.6,29.63,29.46,29.5,495858.64163445606,11.838,11.85,11.782,11.798,495858.6416
2009-07-22 14:00:00,29.49,29.52,29.38,29.49,466040.86140254,11.794,11.806,11.75,11.794,466040.8614
2009-07-22 14:30:00,29.49,29.6,29.45,29.58,513528.4373274434,11.794,11.838,11.778,11.83,513528.4373
2009-07-22 15:00:00,29.58,29.58,29.4,29.43,412847.41395177617,11.83,11.83,11.758,11.77,412847.414
2009-07-22 15:30:00,29.44,29.46,29.34,29.43,572611.8166758696,11.774,11.782,11.734,11.77,572611.8167
2009-07-23 09:30:00,29.55,29.68,29.18,29.68,563592.858457574,11.818,11.87,11.6701,11.87,563592.8585
2009-07-23 10:00:00,29.68,29.83,29.62,29.68,375483.1584759801,11.87,11.93,11.846,11.87,375483.1585
2009-07-23 10:30:00,29.68,29.87,29.55,29.61,314006.99429412844,11.87,11.946,11.818,11.842,314006.9943
2009-07-23 11:00:00,29.6,29.73,29.56,29.57,197496.77894349347,11.838,11.89,11.822,11.826,197496.7789
2009-07-23 11:30:00,29.58,29.64,29.35,29.36,243143.7511503773,11.83,11.854,11.738,11.742,243143.7512
2009-07-23 12:00:00,29.37,29.42,29.28,29.29,387447.0826431069,11.746,11.766,11.7101,11.7141,387447.0826
2009-07-23 12:30:00,29.3,29.39,29.21,29.38,398674.76532302593,11.718,11.754,11.6821,11.75,398674.7653
2009-07-23 13:00:00,29.38,29.45,29.35,29.43,165838.3949935579,11.75,11.778,11.738,11.77,165838.395
2009-07-23 13:30:00,29.43,29.48,29.4,29.41,184612.5529173569,11.77,11.79,11.758,11.762,184612.5529
2009-07-23 14:00:00,29.4,29.51,29.36,29.47,198969.26191790905,11.758,11.802,11.742,11.786,198969.2619
2009-07-23 14:30:00,29.47,29.64,29.46,29.61,430885.33038836735,11.786,11.854,11.782,11.842,430885.3304
2009-07-23 15:00:00,29.61,29.66,29.54,29.55,371249.7699245352,11.842,11.862,11.814,11.818,371249.7699
2009-07-23 15:30:00,29.54,29.54,29.27,29.34,1254555.494202098,11.814,11.814,11.7061,11.734,1254555.4942
2009-07-24 09:30:00,29.26,29.6,28.9,29.18,597091.8461255291,11.7021,11.838,11.5581,11.6701,597091.8461
2009-07-24 10:00:00,29.18,29.5,29.12,29.43,407509.6631695196,11.6701,11.798,11.6461,11.77,407509.6632
2009-07-24 10:30:00,29.44,29.47,29.24,29.25,242775.63040677345,11.774,11.786,11.6941,11.6981,242775.6304
2009-07-24 11:00:00,29.24,29.42,29.21,29.42,332597.0918461255,11.6941,11.766,11.6821,11.766,332597.0918
2009-07-24 11:30:00,29.42,29.43,29.3,29.4,246272.7774710105,11.766,11.77,11.718,11.758,246272.7775
2009-07-24 12:00:00,29.4,29.41,29.35,29.38,455365.35983802687,11.758,11.762,11.738,11.75,455365.3598
2009-07-24 12:30:00,29.38,29.46,29.37,29.38,141542.42591570035,11.75,11.782,11.746,11.75,141542.4259
2009-07-24 13:00:00,29.38,29.38,29.38,29.38,154610.71231363885,11.75,11.75,11.75,11.75,154610.7123
2009-07-24 13:30:00,29.38,29.52,29.38,29.5,402540.0331308669,11.75,11.806,11.75,11.798,402540.0331
2009-07-24 14:00:00,29.5,29.57,29.48,29.48,391496.4108227498,11.798,11.826,11.79,11.79,391496.4108
2009-07-24 14:30:00,29.48,29.54,29.47,29.52,222528.9895085588,11.79,11.814,11.786,11.806,222528.9895
2009-07-24 15:00:00,29.53,29.66,29.5,29.66,654518.6821277379,11.81,11.862,11.798,11.862,654518.6821
2009-07-24 15:30:00,29.66,29.7,29.61,29.67,736241.4872078041,11.862,11.878,11.842,11.866,736241.4872
2009-07-27 09:30:00,29.77,29.85,29.5,29.54,411006.8102337567,11.906,11.938,11.798,11.814,411006.8102
2009-07-27 10:00:00,29.55,29.68,29.52,29.65,289342.904472667,11.818,11.87,11.806,11.858,289342.9045
2009-07-27 10:30:00,29.64,29.66,29.53,29.61,368856.9850911099,11.854,11.862,11.81,11.842,368856.9851
2009-07-27 11:00:00,29.61,29.63,29.59,29.59,414872.0780415976,11.842,11.85,11.834,11.834,414872.078
2009-07-27 11:30:00,29.59,29.59,29.52,29.52,334621.75593594695,11.834,11.834,11.806,11.806,334621.7559
2009-07-27 12:00:00,29.52,29.57,29.52,29.57,113933.3701454077,11.806,11.826,11.806,11.826,113933.3701
2009-07-27 12:30:00,29.57,29.61,29.56,29.6,249769.9245352476,11.826,11.842,11.822,11.838,249769.9245
2009-07-27 13:00:00,29.6,29.64,29.59,29.62,308301.122768268,11.838,11.854,11.834,11.846,308301.1228
2009-07-27 13:30:00,29.62,29.63,29.59,29.6,547395.5457390024,11.846,11.85,11.834,11.838,547395.5457
2009-07-27 14:00:00,29.6,29.63,29.55,29.58,268175.96171544265,11.838,11.85,11.818,11.83,268175.9617
2009-07-27 14:30:00,29.58,29.65,29.56,29.65,231363.8873550525,11.83,11.858,11.822,11.858,231363.8874
2009-07-27 15:00:00,29.65,29.7,29.58,29.62,215350.6350082827,11.858,11.878,11.83,11.846,215350.635
2009-07-27 15:30:00,29.62,29.67,29.6,29.66,669243.5118718939,11.846,11.866,11.838,11.862,669243.5119
2009-07-28 09:30:00,30.31,30.36,29.98,30.15,1008834.8978464936,12.122,12.142,11.99,12.058,1008834.8978
2009-07-28 10:00:00,30.15,30.17,30.01,30.14,847782.0725197864,12.058,12.066,12.002,12.054,847782.0725
2009-07-28 10:30:00,30.14,30.16,30.12,30.14,475243.8799926376,12.054,12.062,12.046,12.054,475243.88
2009-07-28 11:00:00,30.14,30.14,30.0,30.04,280692.06699797534,12.054,12.054,11.998,12.014,280692.067
2009-07-28 11:30:00,30.04,30.08,29.95,29.96,263942.5731639978,12.014,12.03,11.978,11.982,263942.5732
2009-07-28 12:00:00,29.96,29.96,29.88,29.92,207620.0993926008,11.982,11.982,11.95,11.966,207620.0994
2009-07-28 12:30:00,29.92,29.97,29.91,29.94,144671.4522363335,11.966,11.986,11.962,11.974,144671.4522
2009-07-28 13:00:00,29.94,30.01,29.94,29.98,279219.5840235597,11.974,12.002,11.974,11.99,279219.584
2009-07-28 13:30:00,29.98,29.99,29.91,29.91,343456.65378244064,11.99,11.994,11.962,11.962,343456.6538
2009-07-28 14:00:00,29.91,30.02,29.9,30.0,288422.60261365725,11.962,12.006,11.958,11.998,288422.6026
2009-07-28 14:30:00,30.0,30.04,29.89,29.91,415976.44027240935,11.998,12.014,11.954,11.962,415976.4403
2009-07-28 15:00:00,29.9,30.0,29.9,29.98,567274.065893613,11.958,11.998,11.958,11.99,567274.0659
2009-07-28 15:30:00,29.98,30.03,29.95,29.98,1054113.7493097736,11.99,12.01,11.978,11.99,1054113.7493
2009-07-29 09:30:00,29.94,30.34,29.92,30.27,1112276.82679919,11.974,12.134,11.966,12.106,1112276.8268
2009-07-29 10:00:00,30.27,30.35,30.22,30.27,586784.4653046199,12.106,12.138,12.086,12.106,586784.4653
2009-07-29 10:30:00,30.26,30.27,30.21,30.24,388367.3845021167,12.102,12.106,12.082,12.094,388367.3845
2009-07-29 11:00:00,30.24,30.3,30.13,30.19,482606.2948647156,12.094,12.118,12.05,12.074,482606.2949
2009-07-29 11:30:00,30.19,30.22,30.17,30.22,262654.1505613841,12.074,12.086,12.066,12.086,262654.1506
2009-07-29 12:00:00,30.22,30.23,30.17,30.2,294680.6552549236,12.086,12.09,12.066,12.078,294680.6553
2009-07-29 12:30:00,30.2,30.24,30.2,30.22,213878.1520338671,12.078,12.094,12.078,12.086,213878.152
2009-07-29 13:00:00,30.22,30.27,30.19,30.22,600036.8120743603,12.086,12.106,12.074,12.086,600036.8121
2009-07-29 13:30:00,30.22,30.29,30.2,30.25,252530.8301122768,12.086,12.114,12.078,12.098,252530.8301
2009-07-29 14:00:00,30.26,30.28,30.2,30.27,335542.0577949567,12.102,12.11,12.078,12.106,335542.0578
2009-07-29 14:30:00,30.27,30.28,30.19,30.22,276090.55770292657,12.106,12.11,12.074,12.086,276090.5577
2009-07-29 15:00:00,30.22,30.27,30.2,30.23,320080.98656359286,12.086,12.106,12.078,12.09,320080.9866
2009-07-29 15:30:00,30.23,30.38,30.21,30.35,1025216.2709368672,12.09,12.15,12.082,12.138,1025216.2709
2009-07-30 09:30:00,30.43,30.74,30.37,30.74,880544.8187005337,12.17,12.294,12.146,12.294,880544.8187
2009-07-30 10:00:00,30.74,30.9,30.74,30.79,620099.392600773,12.294,12.3579,12.294,12.314,620099.3926
2009-07-30 10:30:00,30.79,30.84,30.62,30.67,671820.3570771213,12.314,12.3339,12.246,12.266,671820.3571
2009-07-30 11:00:00,30.67,30.7,30.56,30.57,709552.7332965212,12.266,12.278,12.222,12.226,709552.7333
2009-07-30 11:30:00,30.57,30.66,30.51,30.66,536351.9234308853,12.226,12.262,12.202,12.262,536351.9234
2009-07-30 12:00:00,30.66,30.75,30.64,30.68,306092.3983066446,12.262,12.298,12.254,12.27,306092.3983
2009-07-30 12:30:00,30.67,30.75,30.64,30.64,202282.34861034417,12.266,12.298,12.254,12.254,202282.3486
2009-07-30 13:00:00,30.64,30.72,30.6,30.61,294864.7156267256,12.254,12.286,12.238,12.242,294864.7156
2009-07-30 13:30:00,30.61,30.67,30.59,30.59,200073.6241487208,12.242,12.266,12.234,12.234,200073.6241
2009-07-30 14:00:00,30.59,30.63,30.56,30.62,202650.46935394808,12.234,12.25,12.222,12.246,202650.4694
2009-07-30 14:30:00,30.63,30.63,30.58,30.6,201914.2278667403,12.25,12.25,12.23,12.238,201914.2279
2009-07-30 15:00:00,30.6,30.68,30.59,30.66,547211.4853672005,12.238,12.27,12.234,12.262,547211.4854
2009-07-30 15:30:00,30.66,30.66,30.51,30.54,1023559.7275906496,12.262,12.262,12.202,12.214,1023559.7276
2009-07-31 09:30:00,30.48,30.99,30.48,30.88,950119.6392416712,12.19,12.3939,12.19,12.3499,950119.6392
2009-07-31 10:00:00,30.88,30.91,30.74,30.8,666298.5459230627,12.3499,12.3619,12.294,12.318,666298.5459
2009-07-31 10:30:00,30.81,30.9,30.79,30.79,520890.85219952144,12.3219,12.3579,12.314,12.314,520890.8522
2009-07-31 11:00:00,30.79,30.85,30.69,30.84,415792.3799006074,12.314,12.3379,12.274,12.3339,415792.3799
2009-07-31 11:30:00,30.83,30.9,30.76,30.84,292103.8100496963,12.3299,12.3579,12.302,12.3339,292103.81
2009-07-31 12:00:00,30.84,30.86,30.69,30.72,580158.2919197497,12.3339,12.3419,12.274,12.286,580158.2919
2009-07-31 12:30:00,30.73,30.75,30.69,30.7,346769.7404748757,12.29,12.298,12.274,12.278,346769.7405
2009-07-31 13:00:00,30.7,30.76,30.68,30.76,203018.590097552,12.278,12.302,12.27,12.302,203018.5901
2009-07-31 13:30:00,30.76,30.78,30.73,30.74,171544.26651941836,12.302,12.31,12.29,12.294,171544.2665
2009-07-31 14:00:00,30.74,30.83,30.71,30.78,194551.81299466224,12.294,12.3299,12.282,12.31,194551.813
2009-07-31 14:30:00,30.78,30.79,30.7,30.75,202466.40898214607,12.31,12.314,12.278,12.298,202466.409
2009-07-31 15:00:00,30.74,30.85,30.73,30.83,349346.58568010305,12.294,12.3379,12.29,12.3299,349346.5857
2009-07-31 15:30:00,30.83,30.83,30.6,30.65,1552181.1154058531,12.3299,12.3299,12.238,12.258,1552181.1154
2009-08-03 09:30:00,30.96,31.09,30.48,30.59,653966.501012332,12.3819,12.4339,12.19,12.234,653966.501
2009-08-03 10:00:00,30.61,30.7,30.56,30.67,390207.9882201362,12.242,12.278,12.222,12.266,390207.9882
2009-08-03 10:30:00,30.67,30.76,30.54,30.56,290815.3874470826,12.266,12.302,12.214,12.222,290815.3874
2009-08-03 11:00:00,30.56,30.66,30.52,30.53,293576.2930241119,12.222,12.262,12.206,12.21,293576.293
2009-08-03 11:30:00,30.53,30.7,30.52,30.67,242039.3889195656,12.21,12.278,12.206,12.266,242039.3889
2009-08-03 12:00:00,30.67,30.72,30.59,30.61,230259.52512424072,12.266,12.286,12.234,12.242,230259.5251
2009-08-03 12:30:00,30.6,30.67,30.57,30.67,174489.23246824957,12.238,12.266,12.226,12.266,174489.2325
2009-08-03 13:00:00,30.67,30.74,30.65,30.67,219952.14430333147,12.266,12.294,12.258,12.266,219952.1443
2009-08-03 13:30:00,30.67,30.69,30.61,30.63,178170.4399042886,12.266,12.274,12.242,12.25,178170.4399
2009-08-03 14:00:00,30.63,30.74,30.63,30.71,298545.9230627646,12.25,12.294,12.25,12.282,298545.9231
2009-08-03 14:30:00,30.71,30.72,30.61,30.62,190134.36407141545,12.282,12.286,12.242,12.246,190134.3641
2009-08-03 15:00:00,30.62,30.74,30.61,30.7,266151.2976256212,12.246,12.294,12.242,12.278,266151.2976
2009-08-03 15:30:00,30.69,30.71,30.62,30.7,617154.4266519418,12.274,12.282,12.246,12.278,617154.4267
2009-08-04 09:30:00,30.59,30.62,30.37,30.41,663721.7007178355,12.234,12.246,12.146,12.162,663721.7007
2009-08-04 10:00:00,30.42,30.45,30.34,30.41,871157.7397386342,12.166,12.178,12.134,12.162,871157.7397
2009-08-04 10:30:00,30.4,30.42,30.27,30.32,515000.920301859,12.158,12.166,12.106,12.126,515000.9203
2009-08-04 11:00:00,30.32,30.32,30.0,30.01,675869.6852567642,12.126,12.126,11.998,12.002,675869.6853
2009-08-04 11:30:00,30.02,30.18,30.01,30.16,314006.99429412844,12.006,12.07,12.002,12.062,314006.9943
2009-08-04 12:00:00,30.17,30.19,30.11,30.12,293392.23265230993,12.066,12.074,12.042,12.046,293392.2327
2009-08-04 12:30:00,30.12,30.21,30.08,30.2,221056.5065341432,12.046,12.082,12.03,12.078,221056.5065
2009-08-04 13:00:00,30.2,30.21,30.13,30.17,164734.03276274618,12.078,12.082,12.05,12.066,164734.0328
2009-08-04 13:30:00,30.16,30.19,30.09,30.12,255291.73568930608,12.062,12.074,12.034,12.046,255291.7357
2009-08-04 14:00:00,30.12,30.14,30.07,30.1,288974.7837290631,12.046,12.054,12.026,12.038,288974.7837
2009-08-04 14:30:00,30.09,30.16,30.07,30.14,378796.2451684153,12.034,12.062,12.026,12.054,378796.2452
2009-08-04 15:00:00,30.14,30.2,30.12,30.19,294680.6552549236,12.054,12.078,12.046,12.074,294680.6553
2009-08-04 15:30:00,30.2,30.32,30.2,30.32,780415.9764402724,12.078,12.126,12.078,12.126,780415.9764
2009-08-05 09:30:00,30.38,30.52,30.06,30.15,722805.0800662617,12.15,12.206,12.022,12.058,722805.0801
2009-08-05 10:00:00,30.15,30.2,30.08,30.2,489232.4682495858,12.058,12.078,12.03,12.078,489232.4682
2009-08-05 10:30:00,30.2,30.34,30.2,30.29,803607.5832873182,12.078,12.134,12.078,12.114,803607.5833
2009-08-05 11:00:00,30.29,30.35,30.22,30.35,378612.1847966133,12.114,12.138,12.086,12.138,378612.1848
2009-08-05 11:30:00,30.33,30.33,30.16,30.19,378612.1847966133,12.13,12.13,12.062,12.074,378612.1848
2009-08-05 12:00:00,30.19,30.26,30.15,30.26,193999.6318792564,12.074,12.102,12.058,12.102,193999.6319
2009-08-05 12:30:00,30.26,30.28,30.22,30.24,328915.8844100865,12.102,12.11,12.086,12.094,328915.8844
2009-08-05 13:00:00,30.24,30.27,30.21,30.25,276274.61807472847,12.094,12.106,12.082,12.098,276274.6181
2009-08-05 13:30:00,30.26,30.32,30.23,30.29,540769.3723541321,12.102,12.126,12.09,12.114,540769.3724
2009-08-05 14:00:00,30.3,30.33,30.23,30.23,223449.2913675685,12.118,12.13,12.09,12.09,223449.2914
2009-08-05 14:30:00,30.23,30.33,30.19,30.29,354316.21571875573,12.09,12.13,12.074,12.114,354316.2157
2009-08-05 15:00:00,30.29,30.29,30.2,30.26,392416.7126817596,12.114,12.114,12.078,12.102,392416.7127
2009-08-05 15:30:00,30.25,30.25,30.15,30.17,659488.3121663906,12.098,12.098,12.058,12.066,659488.3122
2009-08-06 09:30:00,30.28,30.4,29.97,30.04,613105.0984722989,12.11,12.158,11.986,12.014,613105.0985
2009-08-06 10:00:00,30.04,30.05,29.82,29.83,966869.1330756488,12.014,12.018,11.926,11.93,966869.1331
2009-08-06 10:30:00,29.82,29.95,29.73,29.91,784649.3649917173,11.926,11.978,11.89,11.962,784649.365
2009-08-06 11:00:00,29.91,29.99,29.91,29.93,255107.6753175041,11.962,11.994,11.962,11.97,255107.6753
2009-08-06 11:30:00,29.93,29.93,29.85,29.9,210933.18608503588,11.97,11.97,11.938,11.958,210933.1861
2009-08-06 12:00:00,29.9,29.98,29.89,29.92,298177.80231916066,11.958,11.99,11.954,11.966,298177.8023
2009-08-06 12:30:00,29.91,29.95,29.84,29.89,271304.98803607584,11.962,11.978,11.934,11.954,271304.988
2009-08-06 13:00:00,29.9,29.93,29.87,29.88,234492.9136756856,11.958,11.97,11.946,11.95,234492.9137
2009-08-06 13:30:00,29.88,29.91,29.79,29.86,283084.8518314007,11.95,11.962,11.914,11.942,283084.8518
2009-08-06 14:00:00,29.87,29.9,29.81,29.86,472482.9744156083,11.946,11.958,11.922,11.942,472482.9744
2009-08-06 14:30:00,29.86,29.87,29.77,29.77,346401.6197312718,11.942,11.946,11.906,11.906,346401.6197
2009-08-06 15:00:00,29.77,29.83,29.77,29.81,441192.71120927663,11.906,11.93,11.906,11.922,441192.7112
2009-08-06 15:30:00,29.82,29.87,29.77,29.81,1295416.896742131,11.926,11.946,11.906,11.922,1295416.8967
2009-08-07 09:30:00,29.97,30.2,29.88,29.92,895821.8295600957,11.986,12.078,11.95,11.966,895821.8296
2009-08-07 10:00:00,29.91,30.02,29.87,30.01,412847.41395177617,11.962,12.006,11.946,12.002,412847.414
2009-08-07 10:30:00,30.01,30.17,30.01,30.15,268728.1428308485,12.002,12.066,12.002,12.058,268728.1428
2009-08-07 11:00:00,30.16,30.16,29.95,30.03,168599.30057058713,12.062,12.062,11.978,12.01,168599.3006
2009-08-07 11:30:00,30.04,30.12,30.03,30.07,374194.7358733664,12.014,12.046,12.01,12.026,374194.7359
2009-08-07 12:00:00,30.08,30.08,30.01,30.03,166574.63648076568,12.03,12.03,12.002,12.01,166574.6365
2009-08-07 12:30:00,30.03,30.05,30.0,30.0,269464.3843180563,12.01,12.018,11.998,11.998,269464.3843
2009-08-07 13:00:00,30.0,30.08,30.0,30.07,267071.5994846309,11.998,12.03,11.998,12.026,267071.5995
2009-08-07 13:30:00,30.07,30.08,30.06,30.07,249769.9245352476,12.026,12.03,12.022,12.026,249769.9245
2009-08-07 14:00:00,30.07,30.16,30.07,30.15,1081170.6239646603,12.026,12.062,12.026,12.058,1081170.624
2009-08-07 14:30:00,30.15,30.15,30.09,30.12,580710.4730351554,12.058,12.058,12.034,12.046,580710.473
2009-08-07 15:00:00,30.12,30.16,30.1,30.15,594699.0612921037,12.046,12.062,12.038,12.058,594699.0613
2009-08-07 15:30:00,30.14,30.19,30.08,30.09,1093318.6085035892,12.054,12.074,12.03,12.034,1093318.6085
2009-08-10 09:30:00,30.1,30.12,29.82,30.09,417632.9836186269,12.038,12.046,11.926,12.034,417632.9836
2009-08-10 10:00:00,30.08,30.12,29.98,30.1,402355.9727590649,12.03,12.046,11.99,12.038,402355.9728
2009-08-10 10:30:00,30.09,30.2,30.06,30.07,269096.26357445243,12.034,12.078,12.022,12.026,269096.2636
2009-08-10 11:00:00,30.07,30.17,30.05,30.06,222713.04988036075,12.026,12.066,12.018,12.022,222713.0499
2009-08-10 11:30:00,30.06,30.11,30.04,30.07,196944.5978280876,12.022,12.042,12.014,12.026,196944.5978
2009-08-10 12:00:00,30.07,30.09,29.94,29.96,246824.95858641632,12.026,12.034,11.974,11.982,246824.9586
2009-08-10 12:30:00,29.96,30.03,29.96,30.01,194735.8733664642,11.982,12.01,11.982,12.002,194735.8734
2009-08-10 13:00:00,30.01,30.06,29.97,30.04,152954.1689674213,12.002,12.022,11.986,12.014,152954.169
2009-08-10 13:30:00,30.04,30.05,29.98,30.01,104178.17043990428,12.014,12.018,11.99,12.002,104178.1704
2009-08-10 14:00:00,30.0,30.02,29.97,30.02,286397.9385238358,11.998,12.006,11.986,12.006,286397.9385
2009-08-10 14:30:00,30.01,30.05,29.97,30.02,195103.9941100681,12.002,12.018,11.986,12.006,195103.9941
2009-08-10 15:00:00,30.02,30.04,30.0,30.02,284373.27443401434,12.006,12.014,11.998,12.006,284373.2744
2009-08-10 15:30:00,30.03,30.15,30.02,30.15,397938.5238358181,12.01,12.058,12.006,12.058,397938.5238
2009-08-11 09:30:00,30.14,30.29,29.91,30.1,323578.1336278299,12.054,12.114,11.962,12.038,323578.1336
2009-08-11 10:00:00,30.1,30.13,29.94,29.95,311062.02834529727,12.038,12.05,11.974,11.978,311062.0283
2009-08-11 10:30:00,29.95,30.02,29.94,29.98,262101.96944597823,11.978,12.006,11.974,11.99,262101.9694
2009-08-11 11:00:00,29.97,30.06,29.92,30.04,512608.1354684336,11.986,12.022,11.966,12.014,512608.1355
2009-08-11 11:30:00,30.04,30.15,30.02,30.12,103810.04969630038,12.014,12.058,12.006,12.046,103810.0497
2009-08-11 12:00:00,30.11,30.12,30.0,30.0,262101.96944597823,12.042,12.046,11.998,11.998,262101.9694
2009-08-11 12:30:00,30.01,30.01,29.96,29.96,124976.99245352476,12.002,12.002,11.982,11.982,124976.9925
2009-08-11 13:00:00,29.97,30.02,29.95,29.95,142830.848518314,11.986,12.006,11.978,11.978,142830.8485
2009-08-11 13:30:00,29.96,29.98,29.92,29.98,314191.0546659304,11.982,11.99,11.966,11.99,314191.0547
2009-08-11 14:00:00,29.99,30.01,29.95,29.96,228418.92140622123,11.994,12.002,11.978,11.982,228418.9214
2009-08-11 14:30:00,29.96,30.04,29.95,30.01,372170.07178354496,11.982,12.014,11.978,12.002,372170.0718
2009-08-11 15:00:00,30.01,30.01,29.94,29.97,448371.0657095527,12.002,12.002,11.974,11.986,448371.0657
2009-08-11 15:30:00,29.97,30.07,29.97,29.99,730535.6156819436,11.986,12.026,11.986,11.994,730535.6157
2009-08-12 09:30:00,29.91,30.04,29.66,30.02,570955.2733296521,11.962,12.014,11.862,12.006,570955.2733
2009-08-12 10:00:00,30.02,30.22,30.02,30.09,623228.4189214061,12.006,12.086,12.006,12.034,623228.4189
2009-08-12 10:30:00,30.09,30.16,29.96,29.96,449843.5486839683,12.034,12.062,11.982,11.982,449843.5487
2009-08-12 11:00:00,29.97,30.01,29.88,29.9,305356.1568194368,11.986,12.002,11.95,11.958,305356.1568
2009-08-12 11:30:00,29.9,30.06,29.9,30.03,298177.80231916066,11.958,12.022,11.958,12.01,298177.8023
2009-08-12 12:00:00,30.02,30.08,29.9,30.08,256580.1582919197,12.006,12.03,11.958,12.03,256580.1583
2009-08-12 12:30:00,30.08,30.12,30.04,30.12,193079.33002024665,12.03,12.046,12.014,12.046,193079.33
2009-08-12 13:00:00,30.12,30.19,30.06,30.15,188109.699981594,12.046,12.074,12.022,12.058,188109.7
2009-08-12 13:30:00,30.15,30.15,30.02,30.04,187925.639609792,12.058,12.058,12.006,12.014,187925.6396
2009-08-12 14:00:00,30.05,30.09,29.93,29.94,555862.3228418921,12.018,12.034,11.97,11.974,555862.3228
2009-08-12 14:30:00,29.94,30.16,29.91,30.15,586784.4653046199,11.974,12.062,11.962,12.058,586784.4653
2009-08-12 15:00:00,30.16,30.21,30.14,30.18,354684.33646235964,12.062,12.082,12.054,12.07,354684.3365
2009-08-12 15:30:00,30.18,30.21,29.94,29.99,971654.7027424996,12.07,12.082,11.974,11.994,971654.7027
2009-08-13 09:30:00,30.12,30.12,29.63,29.73,672556.5985643291,12.046,12.046,11.85,11.89,672556.5986
2009-08-13 10:00:00,29.73,29.84,29.72,29.83,525308.3011227682,11.89,11.934,11.886,11.93,525308.3011
2009-08-13 10:30:00,29.83,29.93,29.71,29.72,1158844.1008650835,11.93,11.97,11.882,11.886,1158844.1009
2009-08-13 11:00:00,29.72,29.75,29.61,29.68,1086140.2540033131,11.886,11.898,11.842,11.87,1086140.254
2009-08-13 11:30:00,29.68,29.7,29.61,29.65,398122.58420762006,11.87,11.878,11.842,11.858,398122.5842
2009-08-13 12:00:00,29.65,29.77,29.64,29.76,172096.4476348242,11.858,11.906,11.854,11.902,172096.4476
2009-08-13 12:30:00,29.76,29.88,29.75,29.85,222344.92913675684,11.902,11.95,11.898,11.938,222344.9291
2009-08-13 13:00:00,29.85,29.94,29.85,29.85,215166.5746364808,11.938,11.974,11.938,11.938,215166.5746
2009-08-13 13:30:00,29.86,29.89,29.8,29.81,152954.1689674213,11.942,11.954,11.918,11.922,152954.169
2009-08-13 14:00:00,29.82,29.82,29.73,29.78,303515.55310141726,11.926,11.926,11.89,11.91,303515.5531
2009-08-13 14:30:00,29.78,29.87,29.78,29.79,245536.53598380263,11.91,11.946,11.91,11.914,245536.536
2009-08-13 15:00:00,29.79,29.91,29.78,29.85,193999.6318792564,11.914,11.962,11.91,11.938,193999.6319
2009-08-13 15:30:00,29.86,29.92,29.76,29.9,829007.9145959874,11.942,11.966,11.902,11.958,829007.9146
2009-08-14 09:30:00,29.95,30.12,29.88,29.96,418369.2251058347,11.978,12.046,11.95,11.982,418369.2251
2009-08-14 10:00:00,29.95,29.95,29.68,29.77,784097.1838763114,11.978,11.978,11.87,11.906,784097.1839
2009-08-14 10:30:00,29.77,29.84,29.74,29.79,273513.71249769925,11.906,11.934,11.894,11.914,273513.7125
2009-08-14 11:00:00,29.79,29.81,29.76,29.77,303699.6134732192,11.914,11.922,11.902,11.906,303699.6135
2009-08-14 11:30:00,29.77,29.82,29.73,29.81,143383.02963371985,11.906,11.926,11.89,11.922,143383.0296
2009-08-14 12:00:00,29.81,29.85,29.75,29.78,219584.0235597276,11.922,11.938,11.898,11.91,219584.0236
2009-08-14 12:30:00,29.78,29.82,29.78,29.82,90741.76329836184,11.91,11.926,11.91,11.926,90741.7633
2009-08-14 13:00:00,29.82,29.82,29.74,29.75,298361.8626909626,11.926,11.926,11.894,11.898,298361.8627
2009-08-14 13:30:00,29.75,29.78,29.74,29.78,247009.01895821828,11.898,11.91,11.894,11.91,247009.019
2009-08-14 14:00:00,29.78,29.82,29.77,29.8,156451.31603165838,11.91,11.926,11.906,11.918,156451.316
2009-08-14 14:30:00,29.8,29.87,29.78,29.87,240198.7852015461,11.918,11.946,11.91,11.946,240198.7852
2009-08-14 15:00:00,29.87,29.89,29.84,29.87,212221.6086876496,11.946,11.954,11.934,11.946,212221.6087
2009-08-14 15:30:00,29.87,30.03,29.87,30.01,867844.6530461991,11.946,12.01,11.946,12.002,867844.653
2009-08-17 09:30:00,29.84,30.14,29.62,30.01,577765.5070863243,11.934,12.054,11.846,12.002,577765.5071
2009-08-17 10:00:00,30.01,30.14,29.97,30.13,330204.3070127001,12.002,12.054,11.986,12.05,330204.307
2009-08-17 10:30:00,30.12,30.12,30.03,30.08,376035.339591386,12.046,12.046,12.01,12.03,376035.3396
2009-08-17 11:00:00,30.09,30.34,30.08,30.33,727774.7101049144,12.034,12.134,12.03,12.13,727774.7101
2009-08-17 11:30:00,30.33,30.47,30.28,30.32,613841.3399595066,12.13,12.186,12.11,12.126,613841.34
2009-08-17 12:00:00,30.33,30.33,30.2,30.21,174489.23246824957,12.13,12.13,12.078,12.082,174489.2325
2009-08-17 12:30:00,30.21,30.22,30.14,30.21,195472.114853672,12.082,12.086,12.054,12.082,195472.1149
2009-08-17 13:00:00,30.21,30.22,30.13,30.19,131971.2865819989,12.082,12.086,12.05,12.074,131971.2866
2009-08-17 13:30:00,30.19,30.22,30.16,30.21,184060.37180195103,12.074,12.086,12.062,12.082,184060.3718
2009-08-17 14:00:00,30.21,30.22,30.17,30.21,195656.175225474,12.082,12.086,12.066,12.082,195656.1752
2009-08-17 14:30:00,30.21,30.21,30.12,30.13,189582.18295600955,12.082,12.082,12.046,12.05,189582.183
2009-08-17 15:00:00,30.13,30.17,30.12,30.17,343456.65378244064,12.05,12.066,12.046,12.066,343456.6538
2009-08-17 15:30:00,30.16,30.22,30.12,30.14,872630.2227130499,12.062,12.086,12.046,12.054,872630.2227
2009-08-18 09:30:00,30.1,30.32,29.8,29.92,611264.4947542794,12.038,12.126,11.918,11.966,611264.4948
2009-08-18 10:00:00,29.91,29.96,29.88,29.94,277747.1010491441,11.962,11.982,11.95,11.974,277747.101
2009-08-18 10:30:00,29.93,29.94,29.85,29.85,211853.48794404563,11.97,11.974,11.938,11.938,211853.4879
2009-08-18 11:00:00,29.85,29.91,29.83,29.89,263390.3920485919,11.938,11.962,11.93,11.954,263390.392
2009-08-18 11:30:00,29.9,30.0,29.88,29.98,219215.90281612368,11.958,11.998,11.95,11.99,219215.9028
2009-08-18 12:00:00,29.98,30.02,29.91,29.93,171360.2061476164,11.99,12.006,11.962,11.97,171360.2061
2009-08-18 12:30:00,29.94,29.95,29.87,29.88,120007.36241487208,11.974,11.978,11.946,11.95,120007.3624
2009-08-18 13:00:00,29.87,29.9,29.81,29.82,154242.59157003497,11.946,11.958,11.922,11.926,154242.5916
2009-08-18 13:30:00,29.82,29.9,29.81,29.89,384686.17706607765,11.926,11.958,11.922,11.954,384686.1771
2009-08-18 14:00:00,29.89,29.94,29.87,29.93,198417.0808025032,11.954,11.974,11.946,11.97,198417.0808
2009-08-18 14:30:00,29.93,29.95,29.87,29.91,163813.7309037364,11.97,11.978,11.946,11.962,163813.7309
2009-08-18 15:00:00,29.91,29.94,29.9,29.93,209092.5823670164,11.962,11.974,11.958,11.97,209092.5824
2009-08-18 15:30:00,29.92,29.97,29.9,29.96,757040.3092214246,11.966,11.986,11.958,11.982,757040.3092
2009-08-19 09:30:00,29.72,30.14,29.72,30.08,899134.9162525308,11.886,12.054,11.886,12.03,899134.9163
2009-08-19 10:00:00,30.08,30.12,30.02,30.06,308301.122768268,12.03,12.046,12.006,12.022,308301.1228
2009-08-19 10:30:00,30.06,30.07,29.95,30.04,443401.4356709,12.022,12.026,11.978,12.014,443401.4357
2009-08-19 11:00:00,30.05,30.1,30.02,30.08,223633.3517393705,12.018,12.038,12.006,12.03,223633.3517
2009-08-19 11:30:00,30.08,30.26,30.07,30.26,201362.0467513344,12.03,12.102,12.026,12.102,201362.0468
2009-08-19 12:00:00,30.26,30.34,30.24,30.27,350819.0686545187,12.102,12.134,12.094,12.106,350819.0687
2009-08-19 12:30:00,30.27,30.33,30.26,30.31,226578.31768820173,12.106,12.13,12.102,12.122,226578.3177
2009-08-19 13:00:00,30.31,30.34,30.25,30.31,297441.56083195284,12.122,12.134,12.098,12.122,297441.5608
2009-08-19 13:30:00,30.31,30.37,30.27,30.37,175593.59469906127,12.122,12.146,12.106,12.146,175593.5947
2009-08-19 14:00:00,30.37,30.39,30.35,30.39,150745.4445057979,12.146,12.154,12.138,12.154,150745.4445
2009-08-19 14:30:00,30.39,30.47,30.38,30.46,222344.92913675684,12.154,12.186,12.15,12.182,222344.9291
2009-08-19 15:00:00,30.47,30.47,30.37,30.45,413583.655438984,12.186,12.186,12.146,12.178,413583.6554
2009-08-19 15:30:00,30.45,30.55,30.42,30.55,1098472.2989140437,12.178,12.218,12.166,12.218,1098472.2989
2009-08-20 09:30:00,30.37,30.58,30.29,30.53,384133.9959506718,12.146,12.23,12.114,12.21,384133.996
2009-08-20 10:00:00,30.53,30.54,30.46,30.53,234492.9136756856,12.21,12.214,12.182,12.21,234492.9137
2009-08-20 10:30:00,30.54,30.54,30.48,30.5,162341.24792932082,12.214,12.214,12.19,12.198,162341.2479
2009-08-20 11:00:00,30.48,30.49,30.43,30.45,183876.31143014907,12.19,12.194,12.17,12.178,183876.3114
2009-08-20 11:30:00,30.46,30.48,30.4,30.47,180563.224737714,12.182,12.19,12.158,12.186,180563.2247
2009-08-20 12:00:00,30.47,30.48,30.39,30.45,333885.5144487392,12.186,12.19,12.154,12.178,333885.5144
2009-08-20 12:30:00,30.45,30.46,30.41,30.45,194367.75262286028,12.178,12.182,12.162,12.178,194367.7526
2009-08-20 13:00:00,30.45,30.46,30.4,30.45,115589.91349162524,12.178,12.182,12.158,12.178,115589.9135
2009-08-20 13:30:00,30.45,30.53,30.45,30.52,186821.2773789803,12.178,12.21,12.178,12.206,186821.2774
2009-08-20 14:00:00,30.52,30.53,30.49,30.49,147800.47855696667,12.206,12.21,12.194,12.194,147800.4786
2009-08-20 14:30:00,30.5,30.52,30.47,30.52,142462.7277747101,12.198,12.206,12.186,12.206,142462.7278
2009-08-20 15:00:00,30.52,30.55,30.51,30.53,287502.3007546475,12.206,12.218,12.202,12.21,287502.3008
2009-08-20 15:30:00,30.53,30.54,30.48,30.51,768636.1126449475,12.21,12.214,12.19,12.202,768636.1126
2009-08-21 09:30:00,30.58,30.66,30.28,30.53,1288238.5422418553,12.23,12.262,12.11,12.21,1288238.5422
2009-08-21 10:00:00,30.54,30.76,30.53,30.67,623964.660408614,12.214,12.302,12.21,12.266,623964.6604
2009-08-21 10:30:00,30.68,30.69,30.59,30.67,245904.65672740652,12.27,12.274,12.234,12.266,245904.6567
2009-08-21 11:00:00,30.67,30.67,30.57,30.57,174673.29284005152,12.266,12.266,12.226,12.226,174673.2928
2009-08-21 11:30:00,30.57,30.61,30.53,30.58,233756.6721884778,12.226,12.242,12.21,12.23,233756.6722
2009-08-21 12:00:00,30.58,30.61,30.54,30.58,125345.11319712864,12.23,12.242,12.214,12.23,125345.1132
2009-08-21 12:30:00,30.58,30.63,30.57,30.59,87612.7369777287,12.23,12.25,12.226,12.234,87612.737
2009-08-21 13:00:00,30.6,30.6,30.54,30.55,124424.8113381189,12.238,12.238,12.214,12.218,124424.8113
2009-08-21 13:30:00,30.55,30.56,30.5,30.54,130314.74323578132,12.218,12.222,12.198,12.214,130314.7432
2009-08-21 14:00:00,30.54,30.56,30.52,30.53,125529.1735689306,12.214,12.222,12.206,12.21,125529.1736
2009-08-21 14:30:00,30.53,30.56,30.51,30.56,127921.95840235596,12.21,12.222,12.202,12.222,127921.9584
2009-08-21 15:00:00,30.56,30.65,30.54,30.58,247377.1397018222,12.222,12.258,12.214,12.23,247377.1397
2009-08-21 15:30:00,30.58,30.59,30.53,30.56,590649.7331124608,12.23,12.234,12.21,12.222,590649.7331
2009-08-24 09:30:00,30.73,30.81,30.56,30.77,437879.6245168415,12.29,12.3219,12.222,12.306,437879.6245
2009-08-24 10:00:00,30.77,30.81,30.71,30.77,234676.9740474876,12.306,12.3219,12.282,12.306,234676.974
2009-08-24 10:30:00,30.77,30.8,30.75,30.78,248113.38118903,12.306,12.318,12.298,12.31,248113.3812
2009-08-24 11:00:00,30.77,30.84,30.76,30.83,249953.9849070495,12.306,12.3339,12.302,12.3299,249953.9849
2009-08-24 11:30:00,30.83,30.85,30.73,30.8,316215.71875575185,12.3299,12.3379,12.29,12.318,316215.7188
2009-08-24 12:00:00,30.8,30.85,30.79,30.84,165286.21387815202,12.318,12.3379,12.314,12.3339,165286.2139
2009-08-24 12:30:00,30.85,30.85,30.78,30.81,131419.10546659303,12.3379,12.3379,12.31,12.3219,131419.1055
2009-08-24 13:00:00,30.8,30.84,30.71,30.78,468985.8273513712,12.318,12.3339,12.282,12.31,468985.8274
2009-08-24 13:30:00,30.78,30.82,30.75,30.81,221240.5669059452,12.31,12.3259,12.298,12.3219,221240.5669
2009-08-24 14:00:00,30.81,30.81,30.75,30.75,202834.52972575004,12.3219,12.3219,12.298,12.298,202834.5297
2009-08-24 14:30:00,30.75,30.77,30.72,30.75,167863.05908337934,12.298,12.306,12.286,12.298,167863.0591
2009-08-24 15:00:00,30.75,30.78,30.73,30.76,236885.69850911092,12.298,12.31,12.29,12.302,236885.6985
2009-08-24 15:30:00,30.76,30.8,30.72,30.79,543346.2175593594,12.302,12.318,12.286,12.314,543346.2176
2009-08-25 09:30:00,30.79,30.95,30.7,30.88,507270.384686177,12.314,12.3779,12.278,12.3499,507270.3847
2009-08-25 10:00:00,30.89,31.02,30.88,31.01,521995.2144303331,12.3539,12.4059,12.3499,12.4019,521995.2144
2009-08-25 10:30:00,31.01,31.07,30.95,30.99,286950.11963924166,12.4019,12.4259,12.3779,12.3939,286950.1196
2009-08-25 11:00:00,31.0,31.03,30.91,31.0,192343.08853303883,12.3979,12.4099,12.3619,12.3979,192343.0885
2009-08-25 11:30:00,31.0,31.16,30.99,31.14,260629.48647156265,12.3979,12.4619,12.3939,12.4539,260629.4865
2009-08-25 12:00:00,31.14,31.17,31.06,31.07,390207.9882201362,12.4539,12.4659,12.4219,12.4259,390207.9882
2009-08-25 12:30:00,31.08,31.14,31.03,31.03,206331.6767899871,12.4299,12.4539,12.4099,12.4099,206331.6768
2009-08-25 13:00:00,31.04,31.11,31.03,31.05,272593.4106386895,12.4139,12.4419,12.4099,12.4179,272593.4106
2009-08-25 13:30:00,31.05,31.09,31.02,31.03,315111.3565249402,12.4179,12.4339,12.4059,12.4099,315111.3565
2009-08-25 14:00:00,31.04,31.04,30.91,30.91,313822.9339223265,12.4139,12.4139,12.3619,12.3619,313822.9339
2009-08-25 14:30:00,30.92,30.98,30.87,30.97,301306.82863979385,12.3659,12.3899,12.3459,12.3859,301306.8286
2009-08-25 15:00:00,30.97,31.0,30.93,30.96,208724.46162341247,12.3859,12.3979,12.3699,12.3819,208724.4616
2009-08-25 15:30:00,30.96,30.97,30.86,30.91,695380.084667771,12.3819,12.3859,12.3419,12.3619,695380.0847
2009-08-26 09:30:00,30.82,31.1,30.81,31.05,514080.6184428492,12.3259,12.4379,12.3219,12.4179,514080.6184
2009-08-26 10:00:00,31.05,31.21,31.03,31.2,454813.178722621,12.4179,12.4819,12.4099,12.4779,454813.1787
2009-08-26 10:30:00,31.2,31.21,31.11,31.17,274249.953984907,12.4779,12.4819,12.4419,12.4659,274249.954
2009-08-26 11:00:00,31.18,31.2,31.01,31.07,314191.0546659304,12.4699,12.4779,12.4019,12.4259,314191.0547
2009-08-26 11:30:00,31.06,31.09,30.98,31.04,212221.6086876496,12.4219,12.4339,12.3899,12.4139,212221.6087
2009-08-26 12:00:00,31.04,31.14,31.03,31.06,208908.52199521445,12.4139,12.4539,12.4099,12.4219,208908.522
2009-08-26 12:30:00,31.06,31.06,30.94,30.96,212957.85017485733,12.4219,12.4219,12.3739,12.3819,212957.8502
2009-08-26 13:00:00,30.96,30.98,30.94,30.97,159948.46309589545,12.3819,12.3899,12.3739,12.3859,159948.4631
2009-08-26 13:30:00,30.97,31.09,30.96,31.09,213694.0916620652,12.3859,12.4339,12.3819,12.4339,213694.0917
2009-08-26 14:00:00,31.09,31.11,31.03,31.06,290999.44781888457,12.4339,12.4419,12.4099,12.4219,290999.4478
2009-08-26 14:30:00,31.04,31.07,30.94,30.94,236333.51739370511,12.4139,12.4259,12.3739,12.3739,236333.5174
2009-08-26 15:00:00,30.94,30.99,30.92,30.94,234308.8533038837,12.3739,12.3939,12.3659,12.3739,234308.8533
2009-08-26 15:30:00,30.94,30.96,30.87,30.9,872446.1623412479,12.3739,12.3819,12.3459,12.3579,872446.1623
2009-08-27 09:30:00,30.88,30.9,30.6,30.64,933370.1454076936,12.3499,12.3579,12.238,12.254,933370.1454
2009-08-27 10:00:00,30.64,30.73,30.56,30.71,455917.5409534327,12.254,12.29,12.222,12.282,455917.541
2009-08-27 10:30:00,30.71,30.73,30.64,30.65,213878.1520338671,12.282,12.29,12.254,12.258,213878.152
2009-08-27 11:00:00,30.65,30.82,30.63,30.77,168599.30057058713,12.258,12.3259,12.25,12.306,168599.3006
2009-08-27 11:30:00,30.77,30.77,30.65,30.7,201914.2278667403,12.306,12.306,12.258,12.278,201914.2279
2009-08-27 12:00:00,30.7,30.81,30.67,30.8,237437.8796245168,12.278,12.3219,12.266,12.318,237437.8796
2009-08-27 12:30:00,30.81,30.86,30.74,30.85,116326.15497883304,12.3219,12.3419,12.294,12.3379,116326.155
2009-08-27 13:00:00,30.85,30.9,30.85,30.87,149825.14264678812,12.3379,12.3579,12.3379,12.3459,149825.1426
2009-08-27 13:30:00,30.87,30.93,30.83,30.84,199521.4430333149,12.3459,12.3699,12.3299,12.3339,199521.443
2009-08-27 14:00:00,30.85,30.97,30.83,30.92,195288.05448187003,12.3379,12.3859,12.3299,12.3659,195288.0545
2009-08-27 14:30:00,30.92,31.03,30.92,30.97,240750.966316952,12.3659,12.4099,12.3659,12.3859,240750.9663
2009-08-27 15:00:00,30.98,30.99,30.89,30.89,439536.16786305903,12.3899,12.3939,12.3539,12.3539,439536.1679
2009-08-27 15:30:00,30.89,30.94,30.82,30.87,920117.7986379532,12.3539,12.3739,12.3259,12.3459,920117.7986
2009-08-28 09:30:00,30.96,31.0,30.63,30.75,452420.3938891956,12.3819,12.3979,12.25,12.298,452420.3939
2009-08-28 10:00:00,30.75,30.9,30.74,30.8,308853.30388367386,12.298,12.3579,12.294,12.318,308853.3039
2009-08-28 10:30:00,30.81,30.96,30.75,30.93,262286.0298177802,12.3219,12.3819,12.298,12.3699,262286.0298
2009-08-28 11:00:00,30.94,30.96,30.83,30.86,197312.7185716915,12.3739,12.3819,12.3299,12.3419,197312.7186
2009-08-28 11:30:00,30.88,30.89,30.8,30.81,161420.94607031107,12.3499,12.3539,12.318,12.3219,161420.9461
2009-08-28 12:00:00,30.81,30.82,30.7,30.7,247193.07933002023,12.3219,12.3259,12.278,12.278,247193.0793
2009-08-28 12:30:00,30.7,30.73,30.66,30.71,166022.45536535984,12.278,12.29,12.262,12.282,166022.4554
2009-08-28 13:00:00,30.71,30.77,30.7,30.77,176145.77581446714,12.282,12.306,12.278,12.306,176145.7758
2009-08-28 13:30:00,30.77,30.77,30.7,30.72,154794.7726854408,12.306,12.306,12.278,12.286,154794.7727
2009-08-28 14:00:00,30.72,30.81,30.69,30.78,130682.86397938523,12.286,12.3219,12.274,12.31,130682.864
2009-08-28 14:30:00,30.79,30.84,30.75,30.83,168231.17982698325,12.314,12.3339,12.298,12.3299,168231.1798
2009-08-28 15:00:00,30.83,30.88,30.8,30.84,198601.1411743052,12.3299,12.3499,12.318,12.3339,198601.1412
2009-08-28 15:30:00,30.84,30.86,30.81,30.86,508926.9280323946,12.3339,12.3419,12.3219,12.3419,508926.928
2009-08-31 09:30:00,30.74,31.11,30.59,30.98,514632.7995582551,12.294,12.4419,12.234,12.3899,514632.7996
2009-08-31 10:00:00,30.98,30.99,30.86,30.89,230627.64586784464,12.3899,12.3939,12.3419,12.3539,230627.6459
2009-08-31 10:30:00,30.89,30.92,30.84,30.84,228602.9817780232,12.3539,12.3659,12.3339,12.3339,228602.9818
2009-08-31 11:00:00,30.84,30.93,30.79,30.81,129762.56212037549,12.3339,12.3699,12.314,12.3219,129762.5621
2009-08-31 11:30:00,30.8,30.86,30.78,30.81,146696.11632615497,12.318,12.3419,12.31,12.3219,146696.1163
2009-08-31 12:00:00,30.81,30.9,30.78,30.87,163445.61016013252,12.3219,12.3579,12.31,12.3459,163445.6102
2009-08-31 12:30:00,30.88,30.89,30.82,30.85,165286.21387815202,12.3499,12.3539,12.3259,12.3379,165286.2139
2009-08-31 13:00:00,30.85,30.88,30.81,30.83,117614.5775814467,12.3379,12.3499,12.3219,12.3299,117614.5776
2009-08-31 13:30:00,30.82,30.84,30.77,30.8,238542.24185532847,12.3259,12.3339,12.306,12.318,238542.2419
2009-08-31 14:00:00,30.8,30.85,30.76,30.84,140806.18442849253,12.318,12.3379,12.302,12.3339,140806.1844
2009-08-31 14:30:00,30.85,30.95,30.85,30.95,189766.2433278115,12.3379,12.3779,12.3379,12.3779,189766.2433
2009-08-31 15:00:00,30.94,30.95,30.85,30.86,327995.5825510767,12.3739,12.3779,12.3379,12.3419,327995.5826
2009-08-31 15:30:00,30.88,30.95,30.85,30.95,940548.4999079696,12.3499,12.3779,12.3379,12.3779,940548.4999
2009-09-01 09:30:00,30.6,30.94,30.42,30.84,776918.8293760353,12.238,12.3739,12.166,12.3339,776918.8294
2009-09-01 10:00:00,30.84,30.97,30.75,30.8,328179.6429228787,12.3339,12.3859,12.298,12.318,328179.6429
2009-09-01 10:30:00,30.8,30.88,30.7,30.72,386894.90152770106,12.318,12.3499,12.278,12.286,386894.9015
2009-09-01 11:00:00,30.72,30.73,30.45,30.45,410822.7498619547,12.286,12.29,12.178,12.178,410822.7499
2009-09-01 11:30:00,30.45,30.47,30.33,30.41,519234.30885330384,12.178,12.186,12.13,12.162,519234.3089
2009-09-01 12:00:00,30.41,30.48,30.36,30.43,330204.3070127001,12.162,12.19,12.142,12.17,330204.307
2009-09-01 12:30:00,30.43,30.46,30.31,30.39,286397.9385238358,12.17,12.182,12.122,12.154,286397.9385
2009-09-01 13:00:00,30.39,30.42,30.29,30.34,244064.05300938708,12.154,12.166,12.114,12.134,244064.053
2009-09-01 13:30:00,30.35,30.47,30.34,30.45,300386.5267807841,12.138,12.186,12.134,12.178,300386.5268
2009-09-01 14:00:00,30.45,30.46,30.34,30.4,203386.7108411559,12.178,12.182,12.134,12.158,203386.7108
2009-09-01 14:30:00,30.4,30.46,30.34,30.44,443585.496042702,12.158,12.182,12.134,12.174,443585.496
2009-09-01 15:00:00,30.43,30.51,30.41,30.44,412295.2328363703,12.17,12.202,12.162,12.174,412295.2328
2009-09-01 15:30:00,30.45,30.51,30.41,30.46,825878.8882753543,12.178,12.202,12.162,12.182,825878.8883
2009-09-02 09:30:00,30.31,30.57,30.29,30.37,491257.1323394073,12.122,12.226,12.114,12.146,491257.1323
2009-09-02 10:00:00,30.37,30.42,30.28,30.41,302411.1908706055,12.146,12.166,12.11,12.162,302411.1909
2009-09-02 10:30:00,30.4,30.47,30.36,30.45,279771.7651389656,12.158,12.186,12.142,12.178,279771.7651
2009-09-02 11:00:00,30.45,30.5,30.38,30.48,401619.7312718572,12.178,12.198,12.15,12.19,401619.7313
2009-09-02 11:30:00,30.5,30.53,30.42,30.5,281060.1877415792,12.198,12.21,12.166,12.198,281060.1877
2009-09-02 12:00:00,30.5,30.53,30.45,30.46,473955.4573900239,12.198,12.21,12.178,12.182,473955.4574
2009-09-02 12:30:00,30.46,30.46,30.36,30.4,246640.8982146144,12.182,12.182,12.142,12.158,246640.8982
2009-09-02 13:00:00,30.4,30.42,30.37,30.41,136572.79587704767,12.158,12.166,12.146,12.162,136572.7959
2009-09-02 13:30:00,30.41,30.41,30.34,30.37,159396.28198048958,12.162,12.162,12.134,12.146,159396.282
2009-09-02 14:00:00,30.37,30.39,30.28,30.32,342904.4726670348,12.146,12.154,12.11,12.126,342904.4727
2009-09-02 14:30:00,30.32,30.36,30.27,30.29,338118.90300018404,12.126,12.142,12.106,12.114,338118.903
2009-09-02 15:00:00,30.28,30.36,30.26,30.27,428676.605926744,12.11,12.142,12.102,12.106,428676.6059
2009-09-02 15:30:00,30.27,30.31,30.2,30.2,1048223.8174121112,12.106,12.122,12.078,12.078,1048223.8174
2009-09-03 09:30:00,30.33,30.61,30.19,30.42,699981.5939628198,12.13,12.242,12.074,12.166,699981.594
2009-09-03 10:00:00,30.44,30.5,30.36,30.5,617706.6077673477,12.174,12.198,12.142,12.198,617706.6078
2009-09-03 10:30:00,30.48,30.51,30.42,30.42,463279.9558255107,12.19,12.202,12.166,12.166,463279.9558
2009-09-03 11:00:00,30.43,30.51,30.43,30.43,258788.88275354315,12.17,12.202,12.17,12.17,258788.8828
2009-09-03 11:30:00,30.43,30.5,30.41,30.48,311062.02834529727,12.17,12.198,12.162,12.19,311062.0283
2009-09-03 12:00:00,30.47,30.5,30.47,30.5,216270.93686729245,12.186,12.198,12.186,12.198,216270.9369
2009-09-03 12:30:00,30.5,30.57,30.49,30.51,193079.33002024665,12.198,12.226,12.194,12.202,193079.33
2009-09-03 13:00:00,30.51,30.53,30.5,30.5,155899.13491625251,12.202,12.21,12.198,12.198,155899.1349
2009-09-03 13:30:00,30.51,30.53,30.5,30.5,200809.86563592852,12.202,12.21,12.198,12.198,200809.8656
2009-09-03 14:00:00,30.49,30.54,30.48,30.53,214982.5142646788,12.194,12.214,12.19,12.21,214982.5143
2009-09-03 14:30:00,30.54,30.55,30.47,30.51,210381.00496963004,12.214,12.218,12.186,12.202,210381.005
2009-09-03 15:00:00,30.51,30.53,30.49,30.52,281428.3084851831,12.202,12.21,12.194,12.206,281428.3085
2009-09-03 15:30:00,30.52,30.66,30.52,30.64,869133.0756488128,12.206,12.262,12.206,12.254,869133.0756
2009-09-04 09:30:00,30.7,30.88,30.6,30.85,385422.4185532855,12.278,12.3499,12.238,12.3379,385422.4186
2009-09-04 10:00:00,30.85,30.85,30.69,30.71,415608.31952880544,12.3379,12.3379,12.274,12.282,415608.3195
2009-09-04 10:30:00,30.7,30.78,30.65,30.78,216639.0576108964,12.278,12.31,12.258,12.31,216639.0576
2009-09-04 11:00:00,30.77,30.77,30.68,30.71,157003.49714706422,12.306,12.306,12.27,12.282,157003.4971
2009-09-04 11:30:00,30.71,30.76,30.69,30.75,209092.5823670164,12.282,12.302,12.274,12.298,209092.5824
2009-09-04 12:00:00,30.75,30.78,30.75,30.75,326523.0995766612,12.298,12.31,12.298,12.298,326523.0996
2009-09-04 12:30:00,30.75,30.77,30.72,30.76,220504.3254187373,12.298,12.306,12.286,12.302,220504.3254
2009-09-04 13:00:00,30.76,30.78,30.73,30.78,331676.7899871158,12.302,12.31,12.29,12.31,331676.79
2009-09-04 13:30:00,30.77,30.79,30.74,30.76,304619.91533222893,12.306,12.314,12.294,12.302,304619.9153
2009-09-04 14:00:00,30.76,30.78,30.74,30.76,686729.2471930793,12.302,12.31,12.294,12.302,686729.2472
2009-09-04 14:30:00,30.76,30.79,30.73,30.78,583839.4993557887,12.302,12.314,12.29,12.31,583839.4994
2009-09-04 15:00:00,30.78,30.79,30.72,30.77,264126.63353579975,12.31,12.314,12.286,12.306,264126.6335
2009-09-04 15:30:00,30.77,30.78,30.73,30.77,832873.1824038284,12.306,12.31,12.29,12.306,832873.1824
2009-09-08 09:30:00,30.89,30.95,30.17,30.43,681943.6775262286,12.4117,12.4358,12.1224,12.2269,681943.6775
2009-09-08 10:00:00,30.42,30.58,30.38,30.47,344745.0763850543,12.2229,12.2872,12.2068,12.243,344745.0764
2009-09-08 10:30:00,30.48,30.48,30.34,30.38,356340.8798085772,12.247,12.247,12.1907,12.2068,356340.8798
2009-09-08 11:00:00,30.38,30.48,30.38,30.45,399226.9464384318,12.2068,12.247,12.2068,12.2349,399226.9464
2009-09-08 11:30:00,30.45,30.46,30.34,30.42,373826.61512976256,12.2349,12.2389,12.1907,12.2229,373826.6151
2009-09-08 12:00:00,30.41,30.44,30.36,30.36,201177.9863795325,12.2188,12.2309,12.1988,12.1988,201177.9864
2009-09-08 12:30:00,30.36,30.37,30.29,30.29,158291.91974967788,12.1988,12.2028,12.1706,12.1706,158291.9197
2009-09-08 13:00:00,30.3,30.3,30.27,30.27,138597.45996686912,12.1747,12.1747,12.1626,12.1626,138597.46
2009-09-08 13:30:00,30.27,30.3,30.25,30.29,285293.5762930241,12.1626,12.1747,12.1546,12.1706,285293.5763
2009-09-08 14:00:00,30.29,30.29,30.24,30.24,272409.3502668875,12.1706,12.1706,12.1505,12.1505,272409.3503
2009-09-08 14:30:00,30.25,30.26,30.2,30.2,314191.0546659304,12.1546,12.1586,12.1345,12.1345,314191.0547
2009-09-08 15:00:00,30.2,30.2,30.13,30.16,481685.9930057058,12.1345,12.1345,12.1063,12.1184,481685.993
2009-09-08 15:30:00,30.16,30.24,30.15,30.21,1350635.0082827166,12.1184,12.1505,12.1144,12.1385,1350635.0083
2009-09-09 09:30:00,30.21,30.58,30.21,30.5,439352.10749125713,12.1385,12.2872,12.1385,12.255,439352.1075
2009-09-09 10:00:00,30.51,30.53,30.4,30.5,377507.8225658016,12.259,12.2671,12.2148,12.255,377507.8226
2009-09-09 10:30:00,30.5,30.67,30.48,30.66,309773.6057426836,12.255,12.3233,12.247,12.3193,309773.6057
2009-09-09 11:00:00,30.66,30.7,30.61,30.63,422602.6136572796,12.3193,12.3354,12.2992,12.3072,422602.6137
2009-09-09 11:30:00,30.63,30.63,30.46,30.5,400883.4897846493,12.3072,12.3072,12.2389,12.255,400883.4898
2009-09-09 12:00:00,30.51,30.51,30.42,30.44,242591.57003497143,12.259,12.259,12.2229,12.2309,242591.57
2009-09-09 12:30:00,30.44,30.46,30.4,30.41,202650.46935394808,12.2309,12.2389,12.2148,12.2188,202650.4694
2009-09-09 13:00:00,30.4,30.42,30.37,30.38,241487.20780415976,12.2148,12.2229,12.2028,12.2068,241487.2078
2009-09-09 13:30:00,30.38,30.39,30.35,30.38,241671.2681759617,12.2068,12.2108,12.1947,12.2068,241671.2682
2009-09-09 14:00:00,30.39,30.4,30.31,30.33,352291.5516289343,12.2108,12.2148,12.1787,12.1867,352291.5516
2009-09-09 14:30:00,30.33,30.37,30.29,30.36,325050.61660224554,12.1867,12.2028,12.1706,12.1988,325050.6166
2009-09-09 15:00:00,30.37,30.37,30.29,30.3,449475.4279403644,12.2028,12.2028,12.1706,12.1747,449475.4279
2009-09-09 15:30:00,30.31,30.38,30.26,30.34,1180931.3454813175,12.1787,12.2068,12.1586,12.1907,1180931.3455
2009-09-10 09:30:00,30.27,30.38,30.03,30.19,384686.17706607765,12.1626,12.2068,12.0662,12.1305,384686.1771
2009-09-10 10:00:00,30.19,30.28,30.15,30.25,322105.6506534143,12.1305,12.1666,12.1144,12.1546,322105.6507
2009-09-10 10:30:00,30.25,30.26,30.15,30.18,370881.6491809313,12.1546,12.1586,12.1144,12.1264,370881.6492
2009-09-10 11:00:00,30.18,30.23,30.12,30.12,264126.63353579975,12.1264,12.1465,12.1023,12.1023,264126.6335
2009-09-10 11:30:00,30.12,30.17,30.09,30.17,266703.47874102707,12.1023,12.1224,12.0903,12.1224,266703.4787
2009-09-10 12:00:00,30.16,30.21,30.16,30.2,204307.01270016565,12.1184,12.1385,12.1184,12.1345,204307.0127
2009-09-10 12:30:00,30.2,30.23,30.13,30.13,202098.28823854224,12.1345,12.1465,12.1063,12.1063,202098.2882
2009-09-10 13:00:00,30.13,30.17,30.08,30.11,321553.46953800844,12.1063,12.1224,12.0863,12.0983,321553.4695
2009-09-10 13:30:00,30.11,30.32,30.11,30.32,681575.5567826247,12.0983,12.1827,12.0983,12.1827,681575.5568
2009-09-10 14:00:00,30.32,30.37,30.31,30.34,299466.22492177435,12.1827,12.2028,12.1787,12.1907,299466.2249
2009-09-10 14:30:00,30.35,30.39,30.34,30.36,215902.81612368856,12.1947,12.2108,12.1907,12.1988,215902.8161
2009-09-10 15:00:00,30.36,30.38,30.32,30.38,347137.86121847964,12.1988,12.2068,12.1827,12.2068,347137.8612
2009-09-10 15:30:00,30.38,30.48,30.37,30.47,613473.2192159027,12.2068,12.247,12.2028,12.243,613473.2192
2009-09-11 09:30:00,30.51,30.92,30.51,30.86,1224001.4724829744,12.259,12.4238,12.259,12.3997,1224001.4725
2009-09-11 10:00:00,30.86,30.87,30.66,30.69,725934.1063868948,12.3997,12.4037,12.3193,12.3314,725934.1064
2009-09-11 10:30:00,30.7,30.76,30.63,30.72,440088.3489784649,12.3354,12.3595,12.3072,12.3434,440088.349
2009-09-11 11:00:00,30.72,30.79,30.72,30.77,356709.0005521811,12.3434,12.3715,12.3434,12.3635,356709.0006
2009-09-11 11:30:00,30.77,30.86,30.76,30.86,463279.9558255107,12.3635,12.3997,12.3595,12.3997,463279.9558
2009-09-11 12:00:00,30.86,30.92,30.81,30.91,630590.8337934843,12.3997,12.4238,12.3796,12.4198,630590.8338
2009-09-11 12:30:00,30.9,30.94,30.85,30.92,395177.6182587888,12.4157,12.4318,12.3956,12.4238,395177.6183
2009-09-11 13:00:00,30.92,30.94,30.9,30.93,302411.1908706055,12.4238,12.4318,12.4157,12.4278,302411.1909
2009-09-11 13:30:00,30.93,30.97,30.91,30.95,601141.174305172,12.4278,12.4439,12.4198,12.4358,601141.1743
2009-09-11 14:00:00,30.94,31.06,30.94,31.06,845941.468801767,12.4318,12.48,12.4318,12.48,845941.4688
2009-09-11 14:30:00,31.06,31.08,30.96,30.97,395729.7993741947,12.48,12.4881,12.4398,12.4439,395729.7994
2009-09-11 15:00:00,30.97,30.97,30.91,30.92,410822.7498619547,12.4439,12.4439,12.4198,12.4238,410822.7499
2009-09-11 15:30:00,30.92,30.95,30.88,30.9,1161236.885698509,12.4238,12.4358,12.4077,12.4157,1161236.8857
2009-09-14 09:30:00,30.9,30.9,30.76,30.83,494386.15866004047,12.4157,12.4157,12.3595,12.3876,494386.1587
2009-09-14 10:00:00,30.82,30.89,30.76,30.77,491993.3738266151,12.3836,12.4117,12.3595,12.3635,491993.3738
2009-09-14 10:30:00,30.77,30.82,30.75,30.79,257684.52052273144,12.3635,12.3836,12.3555,12.3715,257684.5205
2009-09-14 11:00:00,30.79,30.82,30.75,30.75,284741.39517761825,12.3715,12.3836,12.3555,12.3555,284741.3952
2009-09-14 11:30:00,30.75,30.88,30.71,30.83,222160.86876495488,12.3555,12.4077,12.3394,12.3876,222160.8688
2009-09-14 12:00:00,30.83,30.84,30.75,30.76,247745.26044542607,12.3876,12.3916,12.3555,12.3595,247745.2604
2009-09-14 12:30:00,30.77,30.77,30.73,30.76,183324.13031474323,12.3635,12.3635,12.3474,12.3595,183324.1303
2009-09-14 13:00:00,30.76,30.77,30.73,30.77,168047.1194551813,12.3595,12.3635,12.3474,12.3635,168047.1195
2009-09-14 13:30:00,30.77,30.82,30.75,30.8,235781.33627829928,12.3635,12.3836,12.3555,12.3756,235781.3363
2009-09-14 14:00:00,30.79,30.89,30.79,30.88,203386.7108411559,12.3715,12.4117,12.3715,12.4077,203386.7108
2009-09-14 14:30:00,30.89,30.92,30.87,30.89,412847.41395177617,12.4117,12.4238,12.4037,12.4117,412847.414
2009-09-14 15:00:00,30.91,30.92,30.89,30.91,456837.84281244245,12.4198,12.4238,12.4117,12.4198,456837.8428
2009-09-14 15:30:00,30.92,30.94,30.89,30.92,1065893.6131050985,12.4238,12.4318,12.4117,12.4238,1065893.6131
2009-09-15 09:30:00,30.91,30.91,30.4,30.53,1138229.3392232652,12.4198,12.4198,12.2148,12.2671,1138229.3392
2009-09-15 10:00:00,30.53,30.58,30.42,30.57,619731.2718571691,12.2671,12.2872,12.2229,12.2831,619731.2719
2009-09-15 10:30:00,30.56,30.67,30.51,30.64,419657.6477084484,12.2791,12.3233,12.259,12.3113,419657.6477
2009-09-15 11:00:00,30.63,30.65,30.5,30.51,533406.9574820541,12.3072,12.3153,12.255,12.259,533406.9575
2009-09-15 11:30:00,30.51,30.55,30.47,30.48,231916.0684704583,12.259,12.2751,12.243,12.247,231916.0685
2009-09-15 12:00:00,30.48,30.5,30.4,30.41,344376.9556414504,12.247,12.255,12.2148,12.2188,344376.9556
2009-09-15 12:30:00,30.41,30.48,30.38,30.41,622308.1170623965,12.2188,12.247,12.2068,12.2188,622308.1171
2009-09-15 13:00:00,30.41,30.42,30.39,30.41,338302.963371986,12.2188,12.2229,12.2108,12.2188,338302.9634
2009-09-15 13:30:00,30.42,30.42,30.35,30.35,260813.5468433646,12.2229,12.2229,12.1947,12.1947,260813.5468
2009-09-15 14:00:00,30.35,30.44,30.34,30.39,450395.7297993742,12.1947,12.2309,12.1907,12.2108,450395.7298
2009-09-15 14:30:00,30.39,30.42,30.33,30.34,323946.2543714338,12.2108,12.2229,12.1867,12.1907,323946.2544
2009-09-15 15:00:00,30.33,30.42,30.28,30.37,551076.7531750414,12.1867,12.2229,12.1666,12.2028,551076.7532
2009-09-15 15:30:00,30.38,30.46,30.35,30.42,1308669.243511872,12.2068,12.2389,12.1947,12.2229,1308669.2435
2009-09-16 09:30:00,30.7,31.0,30.16,30.4,1642554.757960611,12.3354,12.4559,12.1184,12.2148,1642554.758
2009-09-16 10:00:00,30.4,30.58,30.34,30.42,921406.2212405668,12.2148,12.2872,12.1907,12.2229,921406.2212
2009-09-16 10:30:00,30.42,30.43,30.19,30.22,463832.1369409166,12.2229,12.2269,12.1305,12.1425,463832.1369
2009-09-16 11:00:00,30.22,30.38,30.19,30.33,583839.4993557887,12.1425,12.2068,12.1305,12.1867,583839.4994
2009-09-16 11:30:00,30.33,30.35,30.22,30.3,309405.48499907966,12.1867,12.1947,12.1425,12.1747,309405.485
2009-09-16 12:00:00,30.29,30.3,30.21,30.21,306276.45867844654,12.1706,12.1747,12.1385,12.1385,306276.4587
2009-09-16 12:30:00,30.21,30.23,30.03,30.08,659672.3725381925,12.1385,12.1465,12.0662,12.0863,659672.3725
2009-09-16 13:00:00,30.08,30.2,30.07,30.2,420025.76845205226,12.0863,12.1345,12.0822,12.1345,420025.7685
2009-09-16 13:30:00,30.2,30.22,30.15,30.18,370329.4680655255,12.1345,12.1425,12.1144,12.1264,370329.4681
2009-09-16 14:00:00,30.18,30.2,30.15,30.15,729247.19307933,12.1264,12.1345,12.1144,12.1144,729247.1931
2009-09-16 14:30:00,30.15,30.39,30.15,30.39,576477.0844837106,12.1144,12.2108,12.1144,12.2108,576477.0845
2009-09-16 15:00:00,30.39,30.43,30.37,30.4,571139.3337014541,12.2108,12.2269,12.2028,12.2148,571139.3337
2009-09-16 15:30:00,30.39,30.49,30.37,30.49,1356893.0609239829,12.2108,12.251,12.2028,12.251,1356893.0609
2009-09-17 09:30:00,30.47,31.23,30.39,31.23,1938891.956561752,12.243,12.5483,12.2108,12.5483,1938891.9566
2009-09-17 10:00:00,31.23,31.5,31.19,31.48,1943125.345113197,12.5483,12.6568,12.5323,12.6488,1943125.3451
2009-09-17 10:30:00,31.48,31.78,31.44,31.66,2178722.6210196945,12.6488,12.7693,12.6327,12.7211,2178722.621
2009-09-17 11:00:00,31.66,32.05,31.59,31.89,2256212.037548316,12.7211,12.8778,12.693,12.8135,2256212.0375
2009-09-17 11:30:00,31.89,31.89,31.65,31.69,905208.9085219952,12.8135,12.8135,12.7171,12.7332,905208.9085
2009-09-17 12:00:00,31.69,31.84,31.61,31.75,567090.0055218111,12.7332,12.7934,12.701,12.7573,567090.0055
2009-09-17 12:30:00,31.75,32.0,31.74,31.95,981962.0835634088,12.7573,12.8577,12.7532,12.8376,981962.0836
2009-09-17 13:00:00,31.95,32.04,31.88,31.89,1198417.080802503,12.8376,12.8738,12.8095,12.8135,1198417.0808
2009-09-17 13:30:00,31.89,32.09,31.88,32.05,879624.5168415239,12.8135,12.8939,12.8095,12.8778,879624.5168
2009-09-17 14:00:00,32.05,32.1,31.79,31.79,981041.781704399,12.8778,12.8979,12.7733,12.7733,981041.7817
2009-09-17 14:30:00,31.8,31.84,31.64,31.75,1712497.6992453523,12.7774,12.7934,12.7131,12.7573,1712497.6992
2009-09-17 15:00:00,31.75,31.83,31.73,31.79,730719.6760537456,12.7573,12.7894,12.7492,12.7733,730719.6761
2009-09-17 15:30:00,31.79,31.84,31.73,31.84,1594883.1216639057,12.7733,12.7934,12.7492,12.7934,1594883.1217
2009-09-18 09:30:00,31.99,32.05,31.82,32.02,2202282.348610344,12.8537,12.8778,12.7854,12.8658,2202282.3486
2009-09-18 10:00:00,32.02,32.13,31.94,31.99,724829.7441560832,12.8658,12.91,12.8336,12.8537,724829.7442
2009-09-18 10:30:00,31.99,32.04,31.96,31.98,355420.57794956747,12.8537,12.8738,12.8416,12.8497,355420.5779
2009-09-18 11:00:00,31.99,32.02,31.95,31.96,309957.66611448553,12.8537,12.8658,12.8376,12.8416,309957.6661
2009-09-18 11:30:00,31.96,31.98,31.88,31.95,341984.170808025,12.8416,12.8497,12.8095,12.8376,341984.1708
2009-09-18 12:00:00,31.95,32.03,31.9,31.92,251058.3471378612,12.8376,12.8698,12.8175,12.8256,251058.3471
2009-09-18 12:30:00,31.93,31.96,31.86,31.96,223633.3517393705,12.8296,12.8416,12.8015,12.8416,223633.3517
2009-09-18 13:00:00,31.96,31.98,31.91,31.93,235229.1551628934,12.8416,12.8497,12.8216,12.8296,235229.1552
2009-09-18 13:30:00,31.93,31.94,31.85,31.92,255291.73568930608,12.8296,12.8336,12.7974,12.8256,255291.7357
2009-09-18 14:00:00,31.92,31.97,31.89,31.91,251794.588625069,12.8256,12.8457,12.8135,12.8216,251794.5886
2009-09-18 14:30:00,31.91,31.91,31.83,31.83,201546.1071231364,12.8216,12.8216,12.7894,12.7894,201546.1071
2009-09-18 15:00:00,31.83,31.83,31.78,31.8,367200.4417448923,12.7894,12.7894,12.7693,12.7774,367200.4417
2009-09-18 15:30:00,31.8,31.8,31.69,31.71,906129.210381005,12.7774,12.7774,12.7332,12.7412,906129.2104
2009-09-21 09:30:00,31.58,31.92,31.52,31.82,415976.44027240935,12.689,12.8256,12.6649,12.7854,415976.4403
2009-09-21 10:00:00,31.82,31.91,31.72,31.77,377875.9433094055,12.7854,12.8216,12.7452,12.7653,377875.9433
2009-09-21 10:30:00,31.77,31.78,31.67,31.76,184612.5529173569,12.7653,12.7693,12.7251,12.7613,184612.5529
2009-09-21 11:00:00,31.76,31.76,31.67,31.67,237990.0607399227,12.7613,12.7613,12.7251,12.7251,237990.0607
2009-09-21 11:30:00,31.67,31.78,31.63,31.77,237990.0607399227,12.7251,12.7693,12.709,12.7653,237990.0607
2009-09-21 12:00:00,31.78,31.8,31.74,31.77,284557.3348058163,12.7693,12.7774,12.7532,12.7653,284557.3348
2009-09-21 12:30:00,31.77,31.83,31.72,31.77,446714.5223633351,12.7653,12.7894,12.7452,12.7653,446714.5224
2009-09-21 13:00:00,31.77,31.78,31.72,31.75,451868.21277378977,12.7653,12.7693,12.7452,12.7573,451868.2128
2009-09-21 13:30:00,31.76,31.84,31.73,31.78,252714.8904840788,12.7613,12.7934,12.7492,12.7693,252714.8905
2009-09-21 14:00:00,31.78,31.78,31.67,31.71,294128.47413951776,12.7693,12.7693,12.7251,12.7412,294128.4741
2009-09-21 14:30:00,31.71,31.74,31.64,31.65,200441.74489232467,12.7412,12.7532,12.7131,12.7171,200441.7449
2009-09-21 15:00:00,31.65,31.72,31.65,31.69,399042.8860666298,12.7171,12.7452,12.7171,12.7332,399042.8861
2009-09-21 15:30:00,31.69,31.7,31.59,31.66,773421.6823117982,12.7332,12.7372,12.693,12.7211,773421.6823
2009-09-22 09:30:00,31.67,31.94,31.47,31.58,837474.6916988771,12.7251,12.8336,12.6448,12.689,837474.6917
2009-09-22 10:00:00,31.57,31.68,31.48,31.66,333517.39370513527,12.6849,12.7291,12.6488,12.7211,333517.3937
2009-09-22 10:30:00,31.66,31.67,31.44,31.44,331124.6088717099,12.7211,12.7251,12.6327,12.6327,331124.6089
2009-09-22 11:00:00,31.44,31.58,31.44,31.47,298914.0438063685,12.6327,12.689,12.6327,12.6448,298914.0438
2009-09-22 11:30:00,31.47,31.56,31.46,31.52,201914.2278667403,12.6448,12.6809,12.6407,12.6649,201914.2279
2009-09-22 12:00:00,31.51,31.65,31.47,31.65,322841.89214062213,12.6608,12.7171,12.6448,12.7171,322841.8921
2009-09-22 12:30:00,31.65,31.72,31.57,31.6,367384.50211669423,12.7171,12.7452,12.6849,12.697,367384.5021
2009-09-22 13:00:00,31.6,31.73,31.6,31.65,188661.8810969998,12.697,12.7492,12.697,12.7171,188661.8811
2009-09-22 13:30:00,31.65,31.71,31.65,31.69,209828.82385422417,12.7171,12.7412,12.7171,12.7332,209828.8239
2009-09-22 14:00:00,31.69,31.7,31.6,31.61,240014.7248297441,12.7332,12.7372,12.697,12.701,240014.7248
2009-09-22 14:30:00,31.62,31.67,31.57,31.65,158475.98012147984,12.705,12.7251,12.6849,12.7171,158475.9801
2009-09-22 15:00:00,31.65,31.67,31.57,31.66,308669.2435118719,12.7171,12.7251,12.6849,12.7211,308669.2435
2009-09-22 15:30:00,31.67,31.69,31.57,31.59,656175.2254739554,12.7251,12.7332,12.6849,12.693,656175.2255
2009-09-23 09:30:00,31.58,31.63,31.25,31.36,780784.0971838763,12.689,12.709,12.5564,12.6006,780784.0972
2009-09-23 10:00:00,31.36,31.42,31.25,31.36,662433.2781152218,12.6006,12.6247,12.5564,12.6006,662433.2781
2009-09-23 10:30:00,31.34,31.47,31.1,31.15,688753.9112829007,12.5925,12.6448,12.4961,12.5162,688753.9113
2009-09-23 11:00:00,31.15,31.3,31.15,31.23,709368.6729247193,12.5162,12.5765,12.5162,12.5483,709368.6729
2009-09-23 11:30:00,31.23,31.24,31.14,31.18,731639.9779127553,12.5483,12.5523,12.5122,12.5282,731639.9779
2009-09-23 12:00:00,31.18,31.21,31.1,31.19,366280.13988588256,12.5282,12.5403,12.4961,12.5323,366280.1399
2009-09-23 12:30:00,31.19,31.22,31.07,31.1,432909.9944781888,12.5323,12.5443,12.484,12.4961,432909.9945
2009-09-23 13:00:00,31.1,31.28,31.08,31.28,341984.170808025,12.4961,12.5684,12.4881,12.5684,341984.1708
2009-09-23 13:30:00,31.29,31.35,31.28,31.28,337198.60114117427,12.5724,12.5965,12.5684,12.5684,337198.6011
2009-09-23 14:00:00,31.29,31.34,31.24,31.27,565985.6432909995,12.5724,12.5925,12.5523,12.5644,565985.6433
2009-09-23 14:30:00,31.26,31.3,31.19,31.19,526596.7237253819,12.5604,12.5765,12.5323,12.5323,526596.7237
2009-09-23 15:00:00,31.2,31.23,31.02,31.03,883857.9053929688,12.5363,12.5483,12.4639,12.468,883857.9054
2009-09-23 15:30:00,31.03,31.03,30.81,30.83,2341247.929320817,12.468,12.468,12.3796,12.3876,2341247.9293
2009-09-24 09:30:00,30.94,31.09,30.83,31.04,561200.0736241487,12.4318,12.4921,12.3876,12.472,561200.0736
2009-09-24 10:00:00,31.05,31.06,30.79,30.9,671084.1155899134,12.476,12.48,12.3715,12.4157,671084.1156
2009-09-24 10:30:00,30.9,30.92,30.81,30.91,747101.0491441193,12.4157,12.4238,12.3796,12.4198,747101.0491
2009-09-24 11:00:00,30.92,30.95,30.81,30.84,714338.302963372,12.4238,12.4358,12.3796,12.3916,714338.303
2009-09-24 11:30:00,30.85,30.99,30.84,30.96,528069.2066997975,12.3956,12.4519,12.3916,12.4398,528069.2067
2009-09-24 12:00:00,30.97,30.98,30.91,30.95,482054.1137493097,12.4439,12.4479,12.4198,12.4358,482054.1137
2009-09-24 12:30:00,30.95,31.03,30.88,31.0,271673.1087796797,12.4358,12.468,12.4077,12.4559,271673.1088
2009-09-24 13:00:00,30.99,31.05,30.99,30.99,331492.7296153138,12.4519,12.476,12.4519,12.4519,331492.7296
2009-09-24 13:30:00,31.0,31.01,30.91,30.96,317872.26210196945,12.4559,12.4599,12.4198,12.4398,317872.2621
2009-09-24 14:00:00,30.96,30.99,30.9,30.95,407877.7839131235,12.4398,12.4519,12.4157,12.4358,407877.7839
2009-09-24 14:30:00,30.96,31.09,30.96,31.08,386894.90152770106,12.4398,12.4921,12.4398,12.4881,386894.9015
2009-09-24 15:00:00,31.07,31.1,31.03,31.07,392784.8334253635,12.484,12.4961,12.468,12.484,392784.8334
2009-09-24 15:30:00,31.07,31.13,31.02,31.02,737713.9701822198,12.484,12.5081,12.4639,12.4639,737713.9702
2009-09-25 09:30:00,31.02,31.47,31.0,31.13,658936.1310509847,12.4639,12.6448,12.4559,12.5081,658936.1311
2009-09-25 10:00:00,31.13,31.16,31.0,31.13,358733.6646420025,12.5081,12.5202,12.4559,12.5081,358733.6646
2009-09-25 10:30:00,31.13,31.13,30.9,30.95,478372.90631327074,12.5081,12.5081,12.4157,12.4358,478372.9063
2009-09-25 11:00:00,30.94,31.2,30.94,31.17,346217.55935946986,12.4318,12.5363,12.4318,12.5242,346217.5594
2009-09-25 11:30:00,31.17,31.17,31.07,31.11,549972.3909442297,12.5242,12.5242,12.484,12.5001,549972.3909
2009-09-25 12:00:00,31.11,31.16,31.02,31.03,304251.794588625,12.5001,12.5202,12.4639,12.468,304251.7946
2009-09-25 12:30:00,31.03,31.14,31.03,31.07,344561.0160132523,12.468,12.5122,12.468,12.484,344561.016
2009-09-25 13:00:00,31.08,31.27,31.06,31.25,458678.446530462,12.4881,12.5644,12.48,12.5564,458678.4465
2009-09-25 13:30:00,31.25,31.28,31.18,31.24,300938.70789618994,12.5564,12.5684,12.5282,12.5523,300938.7079
2009-09-25 14:00:00,31.23,31.25,31.19,31.22,211853.48794404563,12.5483,12.5564,12.5323,12.5443,211853.4879
2009-09-25 14:30:00,31.23,31.26,31.19,31.2,342352.2915516289,12.5483,12.5604,12.5323,12.5363,342352.2916
2009-09-25 15:00:00,31.2,31.26,31.17,31.26,400883.4897846493,12.5363,12.5604,12.5242,12.5604,400883.4898
2009-09-25 15:30:00,31.26,31.28,31.13,31.2,837658.7520706791,12.5604,12.5684,12.5081,12.5363,837658.7521
2009-09-28 09:30:00,31.26,31.47,31.07,31.4,411006.8102337567,12.5604,12.6448,12.484,12.6166,411006.8102
2009-09-28 10:00:00,31.4,31.48,31.3,31.34,389655.8071047304,12.6166,12.6488,12.5765,12.5925,389655.8071
2009-09-28 10:30:00,31.34,31.48,31.34,31.41,337934.8426283821,12.5925,12.6488,12.5925,12.6207,337934.8426
2009-09-28 11:00:00,31.41,31.41,31.26,31.35,244616.2341247929,12.6207,12.6207,12.5604,12.5965,244616.2341
2009-09-28 11:30:00,31.35,31.36,31.29,31.32,167863.05908337934,12.5965,12.6006,12.5724,12.5845,167863.0591
2009-09-28 12:00:00,31.32,31.37,31.28,31.29,214614.3935210749,12.5845,12.6046,12.5684,12.5724,214614.3935
2009-09-28 12:30:00,31.29,31.29,31.23,31.26,281612.36885698506,12.5724,12.5724,12.5483,12.5604,281612.3689
2009-09-28 13:00:00,31.27,31.29,31.25,31.27,250506.1660224553,12.5644,12.5724,12.5564,12.5644,250506.166
2009-09-28 13:30:00,31.27,31.29,31.19,31.2,294312.5345113197,12.5644,12.5724,12.5323,12.5363,294312.5345
2009-09-28 14:00:00,31.21,31.24,31.17,31.23,142278.66740290815,12.5403,12.5523,12.5242,12.5483,142278.6674
2009-09-28 14:30:00,31.24,31.25,31.19,31.19,212957.85017485733,12.5523,12.5564,12.5323,12.5323,212957.8502
2009-09-28 15:00:00,31.19,31.22,31.11,31.17,322473.7713970182,12.5323,12.5443,12.5001,12.5242,322473.7714
2009-09-28 15:30:00,31.17,31.23,31.15,31.2,814651.2055954352,12.5242,12.5483,12.5162,12.5363,814651.2056
2009-09-29 09:30:00,31.2,31.33,31.07,31.33,440824.5904656727,12.5363,12.5885,12.484,12.5885,440824.5905
2009-09-29 10:00:00,31.31,31.33,31.08,31.23,318056.3224737714,12.5805,12.5885,12.4881,12.5483,318056.3225
2009-09-29 10:30:00,31.23,31.26,31.13,31.14,195840.2355972759,12.5483,12.5604,12.5081,12.5122,195840.2356
2009-09-29 11:00:00,31.13,31.16,31.09,31.11,278483.34253635193,12.5081,12.5202,12.4921,12.5001,278483.3425
2009-09-29 11:30:00,31.11,31.15,31.07,31.11,220504.3254187373,12.5001,12.5162,12.484,12.5001,220504.3254
2009-09-29 12:00:00,31.11,31.13,31.01,31.02,334621.75593594695,12.5001,12.5081,12.4599,12.4639,334621.7559
2009-09-29 12:30:00,31.01,31.04,31.01,31.02,120007.36241487208,12.4599,12.472,12.4599,12.4639,120007.3624
2009-09-29 13:00:00,31.02,31.07,31.0,31.06,156451.31603165838,12.4639,12.484,12.4559,12.48,156451.316
2009-09-29 13:30:00,31.06,31.06,31.01,31.02,149457.02190318424,12.48,12.48,12.4599,12.4639,149457.0219
2009-09-29 14:00:00,31.02,31.05,30.97,31.01,256948.27903552365,12.4639,12.476,12.4439,12.4599,256948.279
2009-09-29 14:30:00,31.02,31.02,30.94,30.98,358365.54389839864,12.4639,12.4639,12.4318,12.4479,358365.5439
2009-09-29 15:00:00,30.98,31.01,30.88,30.88,591017.8538560647,12.4479,12.4599,12.4077,12.4077,591017.8539
2009-09-29 15:30:00,30.88,30.91,30.83,30.85,1331124.6088717098,12.4077,12.4198,12.3876,12.3956,1331124.6089
2009-09-30 09:30:00,30.9,31.1,30.36,30.4,933922.3265230996,12.4157,12.4961,12.1988,12.2148,933922.3265
2009-09-30 10:00:00,30.39,30.52,30.29,30.39,653598.3802687281,12.2108,12.263,12.1706,12.2108,653598.3803
2009-09-30 10:30:00,30.39,30.46,30.29,30.45,630038.6526780784,12.2108,12.2389,12.1706,12.2349,630038.6527
2009-09-30 11:00:00,30.45,30.52,30.32,30.35,553101.4172648628,12.2349,12.263,12.1827,12.1947,553101.4173
2009-09-30 11:30:00,30.35,30.43,30.3,30.33,445242.03938891954,12.1947,12.2269,12.1747,12.1867,445242.0394
2009-09-30 12:00:00,30.33,30.42,30.3,30.37,228050.8006626173,12.1867,12.2229,12.1747,12.2028,228050.8007
2009-09-30 12:30:00,30.37,30.49,30.35,30.42,541873.7345849439,12.2028,12.251,12.1947,12.2229,541873.7346
2009-09-30 13:00:00,30.43,30.71,30.42,30.68,707159.9484630958,12.2269,12.3394,12.2229,12.3273,707159.9485
2009-09-30 13:30:00,30.69,30.74,30.67,30.72,451131.971286582,12.3314,12.3514,12.3233,12.3434,451131.9713
2009-09-30 14:00:00,30.71,30.81,30.69,30.78,379348.42628382106,12.3394,12.3796,12.3314,12.3675,379348.4263
2009-09-30 14:30:00,30.78,30.88,30.76,30.8,424075.0966316952,12.3675,12.4077,12.3595,12.3756,424075.0966
2009-09-30 15:00:00,30.8,31.0,30.72,30.99,2173752.990981041,12.3756,12.4559,12.3434,12.4519,2173752.991
2009-09-30 15:30:00,30.98,31.12,30.9,30.97,2080618.4428492545,12.4479,12.5041,12.4157,12.4439,2080618.4428
2009-10-01 09:30:00,31.01,31.08,30.7,30.92,754647.5243879992,12.4599,12.4881,12.3354,12.4238,754647.5244
2009-10-01 10:00:00,30.92,30.93,30.61,30.61,880912.9394441376,12.4238,12.4278,12.2992,12.2992,880912.9394
2009-10-01 10:30:00,30.61,30.79,30.57,30.68,468433.64623596537,12.2992,12.3715,12.2831,12.3273,468433.6462
2009-10-01 11:00:00,30.68,30.68,30.49,30.49,549052.0890852199,12.3273,12.3273,12.251,12.251,549052.0891
2009-10-01 11:30:00,30.49,30.59,30.49,30.56,239646.60408614023,12.251,12.2912,12.251,12.2791,239646.6041
2009-10-01 12:00:00,30.56,30.6,30.47,30.48,309589.5453708816,12.2791,12.2952,12.243,12.247,309589.5454
2009-10-01 12:30:00,30.48,30.58,30.47,30.56,192895.2696484447,12.247,12.2872,12.243,12.2791,192895.2696
2009-10-01 13:00:00,30.56,30.57,30.39,30.41,360942.389103626,12.2791,12.2831,12.2108,12.2188,360942.3891
2009-10-01 13:30:00,30.42,30.42,30.39,30.4,214062.21240566904,12.2229,12.2229,12.2108,12.2148,214062.2124
2009-10-01 14:00:00,30.39,30.45,30.38,30.43,434566.5378244064,12.2108,12.2349,12.2068,12.2269,434566.5378
2009-10-01 14:30:00,30.43,30.53,30.4,30.47,326707.1599484631,12.2269,12.2671,12.2148,12.243,326707.1599
2009-10-01 15:00:00,30.47,30.51,30.44,30.5,303515.55310141726,12.243,12.259,12.2309,12.255,303515.5531
2009-10-01 15:30:00,30.5,30.54,30.25,30.28,1791643.6591201914,12.255,12.2711,12.1546,12.1666,1791643.6591
2009-10-02 09:30:00,30.27,30.45,30.19,30.42,606294.8647156267,12.1626,12.2349,12.1305,12.2229,606294.8647
2009-10-02 10:00:00,30.41,30.5,30.33,30.5,642738.818332413,12.2188,12.255,12.1867,12.255,642738.8183
2009-10-02 10:30:00,30.5,30.56,30.39,30.55,558439.1680471194,12.255,12.2791,12.2108,12.2751,558439.168
2009-10-02 11:00:00,30.54,30.56,30.5,30.54,316583.83949935576,12.2711,12.2791,12.255,12.2711,316583.8395
2009-10-02 11:30:00,30.54,30.71,30.53,30.7,675869.6852567642,12.2711,12.3394,12.2671,12.3354,675869.6853
2009-10-02 12:00:00,30.69,30.75,30.65,30.71,468617.7066077673,12.3314,12.3555,12.3153,12.3394,468617.7066
2009-10-02 12:30:00,30.72,30.78,30.7,30.78,317688.2017301675,12.3434,12.3675,12.3354,12.3675,317688.2017
2009-10-02 13:00:00,30.77,30.81,30.71,30.79,427572.24369593227,12.3635,12.3796,12.3394,12.3715,427572.2437
2009-10-02 13:30:00,30.79,30.79,30.69,30.75,233388.5514448739,12.3715,12.3715,12.3314,12.3555,233388.5514
2009-10-02 14:00:00,30.75,30.83,30.6,30.79,375115.0377323762,12.3555,12.3876,12.2952,12.3715,375115.0377
2009-10-02 14:30:00,30.79,30.79,30.77,30.79,322841.89214062213,12.3715,12.3715,12.3635,12.3715,322841.8921
2009-10-02 15:00:00,30.78,30.81,30.78,30.81,452788.5146327996,12.3675,12.3796,12.3675,12.3796,452788.5146
2009-10-02 15:30:00,30.81,30.89,30.79,30.81,1419841.7080802503,12.3796,12.4117,12.3715,12.3796,1419841.7081
2009-10-05 09:30:00,30.76,30.79,30.42,30.75,705319.3447450764,12.3595,12.3715,12.2229,12.3555,705319.3447
2009-10-05 10:00:00,30.74,30.77,30.61,30.7,618626.9096263574,12.3514,12.3635,12.2992,12.3354,618626.9096
2009-10-05 10:30:00,30.7,30.76,30.7,30.72,279587.7047671636,12.3354,12.3595,12.3354,12.3434,279587.7048
2009-10-05 11:00:00,30.73,30.75,30.65,30.7,317136.0206147616,12.3474,12.3555,12.3153,12.3354,317136.0206
2009-10-05 11:30:00,30.7,30.75,30.7,30.72,275170.2558439168,12.3354,12.3555,12.3354,12.3434,275170.2558
2009-10-05 12:00:00,30.72,30.75,30.72,30.72,228418.92140622123,12.3434,12.3555,12.3434,12.3434,228418.9214
2009-10-05 12:30:00,30.72,30.86,30.71,30.82,471194.5518129946,12.3434,12.3997,12.3394,12.3836,471194.5518
2009-10-05 13:00:00,30.81,30.83,30.79,30.79,258972.9431253451,12.3796,12.3876,12.3715,12.3715,258972.9431
2009-10-05 13:30:00,30.79,30.86,30.76,30.81,349162.5253083011,12.3715,12.3997,12.3595,12.3796,349162.5253
2009-10-05 14:00:00,30.82,30.86,30.77,30.84,286766.0592674397,12.3836,12.3997,12.3635,12.3916,286766.0593
2009-10-05 14:30:00,30.84,30.97,30.84,30.96,460519.0502484815,12.3916,12.4439,12.3916,12.4398,460519.0502
2009-10-05 15:00:00,30.96,31.06,30.92,30.92,687097.3679366832,12.4398,12.48,12.4238,12.4238,687097.3679
2009-10-05 15:30:00,30.93,30.95,30.89,30.91,983434.5665378243,12.4278,12.4358,12.4117,12.4198,983434.5665
2009-10-06 09:30:00,31.07,31.07,30.67,30.98,806000.3681207435,12.484,12.484,12.3233,12.4479,806000.3681
2009-10-06 10:00:00,30.98,31.04,30.94,30.99,571507.4544450579,12.4479,12.472,12.4318,12.4519,571507.4544
2009-10-06 10:30:00,30.99,31.19,30.99,31.16,391864.53156635375,12.4519,12.5323,12.4519,12.5202,391864.5316
2009-10-06 11:00:00,31.16,31.27,31.14,31.24,301859.0097551997,12.5202,12.5644,12.5122,12.5523,301859.0098
2009-10-06 11:30:00,31.24,31.29,31.14,31.15,289711.02521627094,12.5523,12.5724,12.5122,12.5162,289711.0252
2009-10-06 12:00:00,31.16,31.23,31.15,31.2,216086.8764954905,12.5202,12.5483,12.5162,12.5363,216086.8765
2009-10-06 12:30:00,31.2,31.24,31.16,31.16,157739.73863427204,12.5363,12.5523,12.5202,12.5202,157739.7386
2009-10-06 13:00:00,31.16,31.23,31.16,31.19,264862.8750230075,12.5202,12.5483,12.5202,12.5323,264862.875
2009-10-06 13:30:00,31.19,31.19,31.13,31.16,342536.35192343086,12.5323,12.5323,12.5081,12.5202,342536.3519
2009-10-06 14:00:00,31.16,31.16,31.05,31.08,460519.0502484815,12.5202,12.5202,12.476,12.4881,460519.0502
2009-10-06 14:30:00,31.08,31.09,31.01,31.02,501196.3924167127,12.4881,12.4921,12.4599,12.4639,501196.3924
2009-10-06 15:00:00,31.01,31.14,31.0,31.13,529357.6293024111,12.4599,12.5122,12.4559,12.5081,529357.6293
2009-10-06 15:30:00,31.13,31.16,31.03,31.1,907049.5122400146,12.5081,12.5202,12.468,12.4961,907049.5122
2009-10-07 09:30:00,31.11,31.21,31.0,31.08,452052.2731455917,12.5001,12.5403,12.4559,12.4881,452052.2731
2009-10-07 10:00:00,31.08,31.09,31.02,31.07,251242.4075096632,12.4881,12.4921,12.4639,12.484,251242.4075
2009-10-07 10:30:00,31.07,31.11,31.01,31.1,302595.2512424075,12.484,12.5001,12.4599,12.4961,302595.2512
2009-10-07 11:00:00,31.1,31.15,31.04,31.07,202650.46935394808,12.4961,12.5162,12.472,12.484,202650.4694
2009-10-07 11:30:00,31.07,31.15,31.03,31.08,223449.2913675685,12.484,12.5162,12.468,12.4881,223449.2914
2009-10-07 12:00:00,31.07,31.1,31.04,31.05,152770.10859561936,12.484,12.4961,12.472,12.476,152770.1086
2009-10-07 12:30:00,31.05,31.14,31.04,31.11,177618.25878888275,12.476,12.5122,12.472,12.5001,177618.2588
2009-10-07 13:00:00,31.11,31.15,31.08,31.13,113381.18903000184,12.5001,12.5162,12.4881,12.5081,113381.189
2009-10-07 13:30:00,31.14,31.14,31.06,31.09,177066.0776734769,12.5122,12.5122,12.48,12.4921,177066.0777
2009-10-07 14:00:00,31.09,31.16,31.08,31.14,222528.9895085588,12.4921,12.5202,12.4881,12.5122,222528.9895
2009-10-07 14:30:00,31.14,31.23,31.14,31.23,274065.89361310506,12.5122,12.5483,12.5122,12.5483,274065.8936
2009-10-07 15:00:00,31.23,31.23,31.14,31.2,467145.2236333517,12.5483,12.5483,12.5122,12.5363,467145.2236
2009-10-07 15:30:00,31.21,31.31,31.2,31.3,904288.6066629854,12.5403,12.5805,12.5363,12.5765,904288.6067
2009-10-08 09:30:00,31.42,31.46,31.19,31.27,952144.3033314928,12.6247,12.6407,12.5323,12.5644,952144.3033
2009-10-08 10:00:00,31.27,31.35,31.21,31.25,550524.5720596355,12.5644,12.5965,12.5403,12.5564,550524.5721
2009-10-08 10:30:00,31.25,31.32,31.24,31.32,374562.8566169703,12.5564,12.5845,12.5523,12.5845,374562.8566
2009-10-08 11:00:00,31.32,31.34,31.25,31.29,454445.0579790171,12.5845,12.5925,12.5564,12.5724,454445.058
2009-10-08 11:30:00,31.29,31.3,31.23,31.29,201362.0467513344,12.5724,12.5765,12.5483,12.5724,201362.0468
2009-10-08 12:00:00,31.29,31.3,31.28,31.29,278115.221792748,12.5724,12.5765,12.5684,12.5724,278115.2218
2009-10-08 12:30:00,31.29,31.39,31.26,31.39,259525.1242407509,12.5724,12.6126,12.5604,12.6126,259525.1242
2009-10-08 13:00:00,31.39,31.46,31.39,31.45,321369.4091662065,12.6126,12.6407,12.6126,12.6367,321369.4092
2009-10-08 13:30:00,31.45,31.49,31.42,31.48,286029.8177802319,12.6367,12.6528,12.6247,12.6488,286029.8178
2009-10-08 14:00:00,31.48,31.49,31.38,31.41,324866.5562304436,12.6488,12.6528,12.6086,12.6207,324866.5562
2009-10-08 14:30:00,31.4,31.45,31.4,31.41,191422.78667402908,12.6166,12.6367,12.6166,12.6207,191422.7867
2009-10-08 15:00:00,31.41,31.48,31.35,31.36,401435.6709000552,12.6207,12.6488,12.5965,12.6006,401435.6709
2009-10-08 15:30:00,31.36,31.37,31.26,31.27,736057.4268360022,12.6006,12.6046,12.5604,12.5644,736057.4268
2009-10-09 09:30:00,31.3,31.5,31.19,31.28,268544.08245904656,12.5765,12.6568,12.5323,12.5684,268544.0825
2009-10-09 10:00:00,31.28,31.28,31.23,31.27,163997.79127553836,12.5684,12.5684,12.5483,12.5644,163997.7913
2009-10-09 10:30:00,31.27,31.38,31.23,31.38,173568.93060923982,12.5644,12.6086,12.5483,12.6086,173568.9306
2009-10-09 11:00:00,31.37,31.48,31.37,31.48,212957.85017485733,12.6046,12.6488,12.6046,12.6488,212957.8502
2009-10-09 11:30:00,31.47,31.51,31.45,31.5,174121.11172464569,12.6448,12.6608,12.6367,12.6568,174121.1117
2009-10-09 12:00:00,31.5,31.59,31.5,31.53,229155.16289342905,12.6568,12.693,12.6568,12.6689,229155.1629
2009-10-09 12:30:00,31.53,31.58,31.5,31.5,144671.4522363335,12.6689,12.689,12.6568,12.6568,144671.4522
2009-10-09 13:00:00,31.5,31.54,31.44,31.51,260997.60721516656,12.6568,12.6729,12.6327,12.6608,260997.6072
2009-10-09 13:30:00,31.51,31.53,31.47,31.51,156635.37640346034,12.6608,12.6689,12.6448,12.6608,156635.3764
2009-10-09 14:00:00,31.51,31.6,31.5,31.59,383765.8752070679,12.6608,12.697,12.6568,12.693,383765.8752
2009-10-09 14:30:00,31.59,31.64,31.59,31.62,333517.39370513527,12.693,12.7131,12.693,12.705,333517.3937
2009-10-09 15:00:00,31.63,31.67,31.58,31.63,475612.0007362415,12.709,12.7251,12.689,12.709,475612.0007
2009-10-09 15:30:00,31.63,31.66,31.6,31.63,818516.4734032762,12.709,12.7211,12.697,12.709,818516.4734
2009-10-12 09:30:00,31.38,31.61,31.34,31.39,500644.2113013068,12.6086,12.701,12.5925,12.6126,500644.2113
2009-10-12 10:00:00,31.39,31.54,31.35,31.51,281244.24811338115,12.6126,12.6729,12.5965,12.6608,281244.2481
2009-10-12 10:30:00,31.51,31.6,31.51,31.55,334069.57482054114,12.6608,12.697,12.6608,12.6769,334069.5748
2009-10-12 11:00:00,31.55,31.63,31.53,31.6,234308.8533038837,12.6769,12.709,12.6689,12.697,234308.8533
2009-10-12 11:30:00,31.6,31.66,31.55,31.63,309405.48499907966,12.697,12.7211,12.6769,12.709,309405.485
2009-10-12 12:00:00,31.63,31.63,31.51,31.56,285293.5762930241,12.709,12.709,12.6608,12.6809,285293.5763
2009-10-12 12:30:00,31.57,31.6,31.53,31.57,487391.86453156633,12.6849,12.697,12.6689,12.6849,487391.8645
2009-10-12 13:00:00,31.57,31.58,31.53,31.53,277194.91993373825,12.6849,12.689,12.6689,12.6689,277194.9199
2009-10-12 13:30:00,31.53,31.57,31.51,31.51,170808.02503221054,12.6689,12.6849,12.6608,12.6608,170808.025
2009-10-12 14:00:00,31.51,31.52,31.39,31.41,340327.62746180745,12.6608,12.6649,12.6126,12.6207,340327.6275
2009-10-12 14:30:00,31.41,31.42,31.33,31.38,271120.9276642739,12.6207,12.6247,12.5885,12.6086,271120.9277
2009-10-12 15:00:00,31.38,31.39,31.28,31.29,399226.9464384318,12.6086,12.6126,12.5684,12.5724,399226.9464
2009-10-12 15:30:00,31.29,31.39,31.29,31.38,705319.3447450764,12.5724,12.6126,12.5724,12.6086,705319.3447
2009-10-13 09:30:00,31.52,31.6,31.18,31.22,475796.0611080434,12.6649,12.697,12.5282,12.5443,475796.0611
2009-10-13 10:00:00,31.22,31.33,31.21,31.27,285845.7574084299,12.5443,12.5885,12.5403,12.5644,285845.7574
2009-10-13 10:30:00,31.26,31.27,31.12,31.13,323394.07325602794,12.5604,12.5644,12.5041,12.5081,323394.0733
2009-10-13 11:00:00,31.13,31.22,31.11,31.17,247193.07933002023,12.5081,12.5443,12.5001,12.5242,247193.0793
2009-10-13 11:30:00,31.17,31.2,31.12,31.12,419473.5873366464,12.5242,12.5363,12.5041,12.5041,419473.5873
2009-10-13 12:00:00,31.12,31.14,31.07,31.08,275722.43695932266,12.5041,12.5122,12.484,12.4881,275722.437
2009-10-13 12:30:00,31.08,31.14,31.07,31.08,164734.03276274618,12.4881,12.5122,12.484,12.4881,164734.0328
2009-10-13 13:00:00,31.08,31.15,31.08,31.13,266151.2976256212,12.4881,12.5162,12.4881,12.5081,266151.2976
2009-10-13 13:30:00,31.12,31.2,31.11,31.19,340879.8085772133,12.5041,12.5363,12.5001,12.5323,340879.8086
2009-10-13 14:00:00,31.19,31.33,31.17,31.32,585864.1634456101,12.5323,12.5885,12.5242,12.5845,585864.1634
2009-10-13 14:30:00,31.32,31.35,31.28,31.29,458678.446530462,12.5845,12.5965,12.5684,12.5724,458678.4465
2009-10-13 15:00:00,31.29,31.36,31.28,31.31,549420.2098288238,12.5724,12.6006,12.5684,12.5805,549420.2098
2009-10-13 15:30:00,31.31,31.4,31.31,31.4,765691.1466961163,12.5805,12.6166,12.5805,12.6166,765691.1467
2009-10-14 09:30:00,31.52,31.52,31.32,31.36,560831.9528805448,12.6649,12.6649,12.5845,12.6006,560831.9529
2009-10-14 10:00:00,31.36,31.37,31.21,31.22,365727.9587704767,12.6006,12.6046,12.5403,12.5443,365727.9588
2009-10-14 10:30:00,31.22,31.3,31.21,31.28,304251.794588625,12.5443,12.5765,12.5403,12.5684,304251.7946
2009-10-14 11:00:00,31.29,31.35,31.28,31.33,286950.11963924166,12.5724,12.5965,12.5684,12.5885,286950.1196
2009-10-14 11:30:00,31.33,31.4,31.33,31.4,369777.2869501196,12.5885,12.6166,12.5885,12.6166,369777.287
2009-10-14 12:00:00,31.41,31.41,31.28,31.28,616970.3662801399,12.6207,12.6207,12.5684,12.5684,616970.3663
2009-10-14 12:30:00,31.29,31.3,31.26,31.27,304435.854960427,12.5724,12.5765,12.5604,12.5644,304435.855
2009-10-14 13:00:00,31.27,31.34,31.15,31.3,877967.9734953064,12.5644,12.5925,12.5162,12.5765,877967.9735
2009-10-14 13:30:00,31.3,31.32,31.26,31.28,395177.6182587888,12.5765,12.5845,12.5604,12.5684,395177.6183
2009-10-14 14:00:00,31.28,31.29,31.08,31.1,871341.8001104362,12.5684,12.5724,12.4881,12.4961,871341.8001
2009-10-14 14:30:00,31.1,31.15,30.97,31.02,1330204.3070127,12.4961,12.5162,12.4439,12.4639,1330204.307
2009-10-14 15:00:00,31.03,31.13,31.02,31.08,1886618.810969998,12.468,12.5081,12.4639,12.4881,1886618.811
2009-10-14 15:30:00,31.08,31.16,30.93,30.97,3856801.030738082,12.4881,12.5202,12.4278,12.4439,3856801.0307
2009-10-15 09:30:00,29.75,30.18,29.4,30.02,5689490.152770109,11.9537,12.1264,11.813,12.0621,5689490.1528
2009-10-15 10:00:00,30.02,30.15,29.83,29.9,2834713.786121848,12.0621,12.1144,11.9858,12.0139,2834713.7861
2009-10-15 10:30:00,29.9,30.0,29.64,29.88,2050064.4211301303,12.0139,12.0541,11.9095,12.0059,2050064.4211
2009-10-15 11:00:00,29.9,29.91,29.83,29.84,1305356.1568194367,12.0139,12.0179,11.9858,11.9898,1305356.1568
2009-10-15 11:30:00,29.84,29.93,29.58,29.82,1762562.120375483,11.9898,12.026,11.8854,11.9818,1762562.1204
2009-10-15 12:00:00,29.82,29.88,29.77,29.8,1322473.771397018,11.9818,12.0059,11.9617,11.9737,1322473.7714
2009-10-15 12:30:00,29.8,29.83,29.68,29.7,968525.6764218664,11.9737,11.9858,11.9255,11.9336,968525.6764
2009-10-15 13:00:00,29.69,29.71,29.46,29.47,1399411.0068102337,11.9295,11.9376,11.8371,11.8412,1399411.0068
2009-10-15 13:30:00,29.47,29.62,29.44,29.53,1100312.9026320633,11.8412,11.9014,11.8291,11.8653,1100312.9026
2009-10-15 14:00:00,29.54,29.61,29.45,29.46,1319160.6847045831,11.8693,11.8974,11.8331,11.8371,1319160.6847
2009-10-15 14:30:00,29.45,29.59,29.45,29.58,1277563.040677342,11.8331,11.8894,11.8331,11.8854,1277563.0407
2009-10-15 15:00:00,29.58,29.77,29.54,29.65,1728326.8912203202,11.8854,11.9617,11.8693,11.9135,1728326.8912
2009-10-15 15:30:00,29.65,29.66,29.52,29.61,2833057.24277563,11.9135,11.9175,11.8612,11.8974,2833057.2428
2009-10-16 09:30:00,29.75,29.85,29.47,29.63,1902632.063316768,11.9537,11.9938,11.8412,11.9054,1902632.0633
2009-10-16 10:00:00,29.62,29.88,29.61,29.76,1103073.8082090926,11.9014,12.0059,11.8974,11.9577,1103073.8082
2009-10-16 10:30:00,29.77,29.85,29.67,29.74,670347.8741027056,11.9617,11.9938,11.9215,11.9496,670347.8741
2009-10-16 11:00:00,29.74,29.84,29.69,29.8,677158.1078593779,11.9496,11.9898,11.9295,11.9737,677158.1079
2009-10-16 11:30:00,29.8,29.8,29.71,29.73,583103.2578685809,11.9737,11.9737,11.9376,11.9456,583103.2579
2009-10-16 12:00:00,29.73,29.75,29.61,29.7,860850.3589177249,11.9456,11.9537,11.8974,11.9336,860850.3589
2009-10-16 12:30:00,29.7,29.84,29.7,29.84,726486.2875023007,11.9336,11.9898,11.9336,11.9898,726486.2875
2009-10-16 13:00:00,29.83,30.03,29.83,29.95,1297625.6212037548,11.9858,12.0662,11.9858,12.034,1297625.6212
2009-10-16 13:30:00,29.94,30.07,29.9,30.05,860850.3589177249,12.03,12.0822,12.0139,12.0742,860850.3589
2009-10-16 14:00:00,30.07,30.17,30.01,30.12,1485551.2608135468,12.0822,12.1224,12.0581,12.1023,1485551.2608
2009-10-16 14:30:00,30.12,30.13,29.98,30.03,976808.3931529542,12.1023,12.1063,12.0461,12.0662,976808.3932
2009-10-16 15:00:00,30.03,30.04,29.96,29.96,955641.4503957296,12.0662,12.0702,12.038,12.038,955641.4504
2009-10-16 15:30:00,29.96,30.04,29.94,29.98,1749677.8943493464,12.038,12.0702,12.03,12.0461,1749677.8943
2009-10-19 09:30:00,30.0,30.12,29.85,30.03,991349.1625253082,12.0541,12.1023,11.9938,12.0662,991349.1625
2009-10-19 10:00:00,30.03,30.11,29.98,30.06,456101.6013252346,12.0662,12.0983,12.0461,12.0782,456101.6013
2009-10-19 10:30:00,30.06,30.15,30.02,30.1,528437.3274434014,12.0782,12.1144,12.0621,12.0943,528437.3274
2009-10-19 11:00:00,30.1,30.16,30.06,30.11,540585.3119823302,12.0943,12.1184,12.0782,12.0983,540585.312
2009-10-19 11:30:00,30.12,30.22,30.12,30.15,431805.6322473771,12.1023,12.1425,12.1023,12.1144,431805.6322
2009-10-19 12:00:00,30.15,30.28,30.15,30.26,340143.5670900055,12.1144,12.1666,12.1144,12.1586,340143.5671
2009-10-19 12:30:00,30.26,30.3,30.22,30.23,291919.74967789435,12.1586,12.1747,12.1425,12.1465,291919.7497
2009-10-19 13:00:00,30.22,30.28,30.17,30.23,263942.5731639978,12.1425,12.1666,12.1224,12.1465,263942.5732
2009-10-19 13:30:00,30.23,30.31,30.19,30.28,314375.11503773235,12.1465,12.1787,12.1305,12.1666,314375.115
2009-10-19 14:00:00,30.28,30.31,30.23,30.26,510399.4110068102,12.1666,12.1787,12.1465,12.1586,510399.411
2009-10-19 14:30:00,30.26,30.31,30.2,30.21,436223.081170624,12.1586,12.1787,12.1345,12.1385,436223.0812
2009-10-19 15:00:00,30.21,30.24,30.09,30.12,808393.152954169,12.1385,12.1505,12.0903,12.1023,808393.153
2009-10-19 15:30:00,30.12,30.22,30.1,30.16,1004601.5092950488,12.1023,12.1425,12.0943,12.1184,1004601.5093
2009-10-20 09:30:00,30.15,30.26,30.01,30.04,2106386.894901528,12.1144,12.1586,12.0581,12.0702,2106386.8949
2009-10-20 10:00:00,30.05,30.05,29.88,30.0,1826247.009018958,12.0742,12.0742,12.0059,12.0541,1826247.009
2009-10-20 10:30:00,30.01,30.02,29.92,30.01,762930.241119087,12.0581,12.0621,12.022,12.0581,762930.2411
2009-10-20 11:00:00,30.02,30.09,29.99,30.04,372906.3132707528,12.0621,12.0903,12.0501,12.0702,372906.3133
2009-10-20 11:30:00,30.04,30.06,29.98,29.99,315111.3565249402,12.0702,12.0782,12.0461,12.0501,315111.3565
2009-10-20 12:00:00,30.0,30.02,29.93,30.0,320265.0469353948,12.0541,12.0621,12.026,12.0541,320265.0469
2009-10-20 12:30:00,30.0,30.07,29.99,30.03,378612.1847966133,12.0541,12.0822,12.0501,12.0662,378612.1848
2009-10-20 13:00:00,30.03,30.06,30.01,30.04,284557.3348058163,12.0662,12.0782,12.0581,12.0702,284557.3348
2009-10-20 13:30:00,30.04,30.04,29.99,30.02,303331.4927296153,12.0702,12.0702,12.0501,12.0621,303331.4927
2009-10-20 14:00:00,30.02,30.08,30.01,30.04,390576.10896374006,12.0621,12.0863,12.0581,12.0702,390576.109
2009-10-20 14:30:00,30.04,30.2,30.01,30.17,714522.3633351739,12.0702,12.1345,12.0581,12.1224,714522.3633
2009-10-20 15:00:00,30.17,30.19,30.07,30.17,711209.2766427387,12.1224,12.1305,12.0822,12.1224,711209.2766
2009-10-20 15:30:00,30.17,30.2,30.07,30.12,1834897.8464936493,12.1224,12.1345,12.0822,12.1023,1834897.8465
2009-10-21 09:30:00,30.03,30.24,30.01,30.11,394257.3163997791,12.0662,12.1505,12.0581,12.0983,394257.3164
2009-10-21 10:00:00,30.1,30.2,30.1,30.17,294128.47413951776,12.0943,12.1345,12.0943,12.1224,294128.4741
2009-10-21 10:30:00,30.17,30.18,30.12,30.16,367016.3813730904,12.1224,12.1264,12.1023,12.1184,367016.3814
2009-10-21 11:00:00,30.15,30.16,30.12,30.16,458126.2654150561,12.1144,12.1184,12.1023,12.1184,458126.2654
2009-10-21 11:30:00,30.16,30.17,30.1,30.15,502300.7546475244,12.1184,12.1224,12.0943,12.1144,502300.7546
2009-10-21 12:00:00,30.15,30.17,30.15,30.16,524203.9388919565,12.1144,12.1224,12.1144,12.1184,524203.9389
2009-10-21 12:30:00,30.16,30.17,30.15,30.16,234492.9136756856,12.1184,12.1224,12.1144,12.1184,234492.9137
2009-10-21 13:00:00,30.15,30.16,30.15,30.15,138597.45996686912,12.1144,12.1184,12.1144,12.1144,138597.46
2009-10-21 13:30:00,30.15,30.19,30.15,30.19,269832.5050616602,12.1144,12.1305,12.1144,12.1305,269832.5051
2009-10-21 14:00:00,30.18,30.19,30.15,30.19,580526.4126633535,12.1264,12.1305,12.1144,12.1305,580526.4127
2009-10-21 14:30:00,30.19,30.22,30.15,30.17,441928.9526964844,12.1305,12.1425,12.1144,12.1224,441928.9527
2009-10-21 15:00:00,30.17,30.2,30.12,30.17,1192159.0281612368,12.1224,12.1345,12.1023,12.1224,1192159.0282
2009-10-21 15:30:00,30.17,30.17,30.02,30.04,1854040.125161053,12.1224,12.1224,12.0621,12.0702,1854040.1252
2009-10-22 09:30:00,29.98,30.04,29.85,29.88,610528.2532670716,12.0461,12.0702,11.9938,12.0059,610528.2533
2009-10-22 10:00:00,29.89,29.96,29.81,29.91,959322.6578317689,12.0099,12.038,11.9778,12.0179,959322.6578
2009-10-22 10:30:00,29.92,30.08,29.9,30.01,785937.7875943308,12.022,12.0863,12.0139,12.0581,785937.7876
2009-10-22 11:00:00,30.01,30.03,29.95,30.0,468249.5858641634,12.0581,12.0662,12.034,12.0541,468249.5859
2009-10-22 11:30:00,29.99,30.12,29.99,30.12,373826.61512976256,12.0501,12.1023,12.0501,12.1023,373826.6151
2009-10-22 12:00:00,30.12,30.12,30.07,30.07,224001.4724829744,12.1023,12.1023,12.0822,12.0822,224001.4725
2009-10-22 12:30:00,30.07,30.1,30.01,30.04,209276.6427388183,12.0822,12.0943,12.0581,12.0702,209276.6427
2009-10-22 13:00:00,30.04,30.08,30.04,30.08,98288.23854224184,12.0702,12.0863,12.0702,12.0863,98288.2385
2009-10-22 13:30:00,30.07,30.1,30.04,30.08,278115.221792748,12.0822,12.0943,12.0702,12.0863,278115.2218
2009-10-22 14:00:00,30.08,30.23,30.05,30.23,469906.12921038095,12.0863,12.1465,12.0742,12.1465,469906.1292
2009-10-22 14:30:00,30.23,30.29,30.21,30.29,386158.6600404933,12.1465,12.1706,12.1385,12.1706,386158.66
2009-10-22 15:00:00,30.28,30.33,30.26,30.29,664826.0629486471,12.1666,12.1867,12.1586,12.1706,664826.0629
2009-10-22 15:30:00,30.29,30.32,30.16,30.2,715810.7859377875,12.1706,12.1827,12.1184,12.1345,715810.7859
2009-10-23 09:30:00,30.09,30.09,29.63,30.07,668139.1496410823,12.0903,12.0903,11.9054,12.0822,668139.1496
2009-10-23 10:00:00,30.09,30.14,29.98,30.06,314191.0546659304,12.0903,12.1104,12.0461,12.0782,314191.0547
2009-10-23 10:30:00,30.06,30.07,29.98,30.04,268175.96171544265,12.0782,12.0822,12.0461,12.0702,268175.9617
2009-10-23 11:00:00,30.03,30.06,29.95,29.97,520706.7918277195,12.0662,12.0782,12.034,12.0421,520706.7918
2009-10-23 11:30:00,29.96,29.98,29.91,29.97,286213.87815203384,12.038,12.0461,12.0179,12.0421,286213.8782
2009-10-23 12:00:00,29.97,29.98,29.88,29.9,327259.3410638689,12.0421,12.0461,12.0059,12.0139,327259.3411
2009-10-23 12:30:00,29.89,29.91,29.84,29.85,370881.6491809313,12.0099,12.0179,11.9898,11.9938,370881.6492
2009-10-23 13:00:00,29.84,29.89,29.83,29.89,292103.8100496963,11.9898,12.0099,11.9858,12.0099,292103.81
2009-10-23 13:30:00,29.88,29.93,29.82,29.92,617706.6077673477,12.0059,12.026,11.9818,12.022,617706.6078
2009-10-23 14:00:00,29.92,30.0,29.92,29.96,448923.24682495854,12.022,12.0541,12.022,12.038,448923.2468
2009-10-23 14:30:00,29.97,29.97,29.89,29.91,328731.82403828454,12.0421,12.0421,12.0099,12.0179,328731.824
2009-10-23 15:00:00,29.92,29.92,29.87,29.88,539112.8290079145,12.022,12.022,12.0019,12.0059,539112.829
2009-10-23 15:30:00,29.88,29.96,29.83,29.92,1433094.0548499906,12.0059,12.038,11.9858,12.022,1433094.0548
2009-10-26 09:30:00,29.95,30.25,29.85,30.18,680103.073808209,12.034,12.1546,11.9938,12.1264,680103.0738
2009-10-26 10:00:00,30.18,30.26,30.06,30.09,405116.8783360942,12.1264,12.1586,12.0782,12.0903,405116.8783
2009-10-26 10:30:00,30.08,30.15,30.07,30.11,220688.3857905393,12.0863,12.1144,12.0822,12.0983,220688.3858
2009-10-26 11:00:00,30.11,30.15,29.98,29.98,246088.71709920853,12.0983,12.1144,12.0461,12.0461,246088.7171
2009-10-26 11:30:00,29.97,29.97,29.78,29.82,692435.1187189397,12.0421,12.0421,11.9657,11.9818,692435.1187
2009-10-26 12:00:00,29.82,29.87,29.79,29.81,398674.76532302593,11.9818,12.0019,11.9697,11.9778,398674.7653
2009-10-26 12:30:00,29.81,29.91,29.78,29.83,182035.7077121296,11.9778,12.0179,11.9657,11.9858,182035.7077
2009-10-26 13:00:00,29.83,29.88,29.81,29.88,149825.14264678812,11.9858,12.0059,11.9778,12.0059,149825.1426
2009-10-26 13:30:00,29.87,29.93,29.87,29.91,244616.2341247929,12.0019,12.026,12.0019,12.0179,244616.2341
2009-10-26 14:00:00,29.9,29.94,29.85,29.9,258052.64126633533,12.0139,12.03,11.9938,12.0139,258052.6413
2009-10-26 14:30:00,29.89,29.95,29.87,29.91,342536.35192343086,12.0099,12.034,12.0019,12.0179,342536.3519
2009-10-26 15:00:00,29.91,29.92,29.86,29.87,309773.6057426836,12.0179,12.022,11.9979,12.0019,309773.6057
2009-10-26 15:30:00,29.88,29.98,29.88,29.92,558255.1076753174,12.0059,12.0461,12.0059,12.022,558255.1077
2009-10-27 09:30:00,30.0,30.03,29.85,29.87,343456.65378244064,12.0541,12.0662,11.9938,12.0019,343456.6538
2009-10-27 10:00:00,29.87,29.98,29.73,29.96,496410.8227498619,12.0019,12.0461,11.9456,12.038,496410.8227
2009-10-27 10:30:00,29.96,30.03,29.91,29.95,345113.1971286582,12.038,12.0662,12.0179,12.034,345113.1971
2009-10-27 11:00:00,29.95,30.02,29.9,29.97,334253.6351923431,12.034,12.0621,12.0139,12.0421,334253.6352
2009-10-27 11:30:00,29.97,29.98,29.89,29.93,229523.28363703293,12.0421,12.0461,12.0099,12.026,229523.2836
2009-10-27 12:00:00,29.93,29.94,29.87,29.87,262470.09018958214,12.026,12.03,12.0019,12.0019,262470.0902
2009-10-27 12:30:00,29.87,29.88,29.83,29.87,256027.97717651387,12.0019,12.0059,11.9858,12.0019,256027.9772
2009-10-27 13:00:00,29.87,29.87,29.76,29.76,498251.4264678814,12.0019,12.0019,11.9577,11.9577,498251.4265
2009-10-27 13:30:00,29.76,29.79,29.72,29.75,612736.977728695,11.9577,11.9697,11.9416,11.9537,612736.9777
2009-10-27 14:00:00,29.75,29.83,29.73,29.82,732376.2193999632,11.9537,11.9858,11.9456,11.9818,732376.2194
2009-10-27 14:30:00,29.81,29.86,29.75,29.76,303331.4927296153,11.9778,11.9979,11.9537,11.9577,303331.4927
2009-10-27 15:00:00,29.76,29.79,29.72,29.77,537456.285661697,11.9577,11.9697,11.9416,11.9617,537456.2857
2009-10-27 15:30:00,29.77,29.77,29.66,29.68,2063868.949015277,11.9617,11.9617,11.9175,11.9255,2063868.949
2009-10-28 09:30:00,29.61,29.82,29.59,29.68,581814.8352659672,11.8974,11.9818,11.8894,11.9255,581814.8353
2009-10-28 10:00:00,29.68,29.83,29.61,29.82,938707.8961899504,11.9255,11.9858,11.8974,11.9818,938707.8962
2009-10-28 10:30:00,29.81,29.87,29.75,29.8,414319.89692619175,11.9778,12.0019,11.9537,11.9737,414319.8969
2009-10-28 11:00:00,29.8,29.86,29.71,29.71,373826.61512976256,11.9737,11.9979,11.9376,11.9376,373826.6151
2009-10-28 11:30:00,29.71,29.73,29.65,29.68,281796.429228787,11.9376,11.9456,11.9135,11.9255,281796.4292
2009-10-28 12:00:00,29.66,29.71,29.65,29.67,267071.5994846309,11.9175,11.9376,11.9135,11.9215,267071.5995
2009-10-28 12:30:00,29.67,29.72,29.65,29.7,277563.04067734216,11.9215,11.9416,11.9135,11.9336,277563.0407
2009-10-28 13:00:00,29.7,29.78,29.66,29.69,219399.96318792563,11.9336,11.9657,11.9175,11.9295,219399.9632
2009-10-28 13:30:00,29.69,29.71,29.62,29.65,193447.45076385053,11.9295,11.9376,11.9014,11.9135,193447.4508
2009-10-28 14:00:00,29.64,29.7,29.62,29.65,420946.070311062,11.9095,11.9336,11.9014,11.9135,420946.0703
2009-10-28 14:30:00,29.65,29.7,29.63,29.65,315847.598012148,11.9135,11.9336,11.9054,11.9135,315847.598
2009-10-28 15:00:00,29.64,29.73,29.63,29.7,611080.4343824774,11.9095,11.9456,11.9054,11.9336,611080.4344
2009-10-28 15:30:00,29.69,29.71,29.62,29.63,1247745.260445426,11.9295,11.9376,11.9014,11.9054,1247745.2604
2009-10-29 09:30:00,29.74,29.74,29.45,29.5,792379.9006073992,11.9496,11.9496,11.8331,11.8532,792379.9006
2009-10-29 10:00:00,29.5,29.54,29.23,29.26,998527.5170255844,11.8532,11.8693,11.7447,11.7568,998527.517
2009-10-29 10:30:00,29.25,29.33,29.2,29.29,765138.9655807104,11.7528,11.7849,11.7327,11.7688,765138.9656
2009-10-29 11:00:00,29.29,29.38,29.25,29.32,450027.6090557703,11.7688,11.805,11.7528,11.7809,450027.6091
2009-10-29 11:30:00,29.33,29.33,29.23,29.23,413583.655438984,11.7849,11.7849,11.7447,11.7447,413583.6554
2009-10-29 12:00:00,29.23,29.26,29.15,29.2,458862.5069022639,11.7447,11.7568,11.7126,11.7327,458862.5069
2009-10-29 12:30:00,29.2,29.4,29.2,29.39,298361.8626909626,11.7327,11.813,11.7327,11.809,298361.8627
2009-10-29 13:00:00,29.4,29.45,29.33,29.43,341247.92932081723,11.813,11.8331,11.7849,11.8251,341247.9293
2009-10-29 13:30:00,29.43,29.52,29.42,29.43,409902.4480029449,11.8251,11.8612,11.8211,11.8251,409902.448
2009-10-29 14:00:00,29.42,29.48,29.39,29.47,568930.6092398306,11.8211,11.8452,11.809,11.8412,568930.6092
2009-10-29 14:30:00,29.47,29.57,29.46,29.56,506718.2035707712,11.8412,11.8813,11.8371,11.8773,506718.2036
2009-10-29 15:00:00,29.56,29.62,29.45,29.45,479293.20817228046,11.8773,11.9014,11.8331,11.8331,479293.2082
2009-10-29 15:30:00,29.46,29.5,29.43,29.47,1154794.7726854407,11.8371,11.8532,11.8251,11.8412,1154794.7727
2009-10-30 09:30:00,29.41,29.59,29.07,29.46,1099576.6611448554,11.817,11.8894,11.6804,11.8371,1099576.6611
2009-10-30 10:00:00,29.46,29.6,29.46,29.57,362782.9928216455,11.8371,11.8934,11.8371,11.8813,362782.9928
2009-10-30 10:30:00,29.56,29.69,29.5,29.67,398674.76532302593,11.8773,11.9295,11.8532,11.9215,398674.7653
2009-10-30 11:00:00,29.67,29.71,29.58,29.69,290631.32707528066,11.9215,11.9376,11.8854,11.9295,290631.3271
2009-10-30 11:30:00,29.69,29.69,29.53,29.6,348978.46493649913,11.9295,11.9295,11.8653,11.8934,348978.4649
2009-10-30 12:00:00,29.59,29.64,29.41,29.41,466224.921774342,11.8894,11.9095,11.817,11.817,466224.9218
2009-10-30 12:30:00,29.41,29.51,29.38,29.4,707712.1295785017,11.817,11.8572,11.805,11.813,707712.1296
2009-10-30 13:00:00,29.4,29.51,29.39,29.47,290263.20633167675,11.813,11.8572,11.809,11.8412,290263.2063
2009-10-30 13:30:00,29.48,29.54,29.41,29.46,359469.9061292104,11.8452,11.8693,11.817,11.8371,359469.9061
2009-10-30 14:00:00,29.46,29.5,29.43,29.47,378428.12442481134,11.8371,11.8532,11.8251,11.8412,378428.1244
2009-10-30 14:30:00,29.47,29.5,29.43,29.46,378980.30554021714,11.8412,11.8532,11.8251,11.8371,378980.3055
2009-10-30 15:00:00,29.46,29.49,29.41,29.49,567090.0055218111,11.8371,11.8492,11.817,11.8492,567090.0055
2009-10-30 15:30:00,29.48,29.54,29.35,29.37,1199705.5034051167,11.8452,11.8693,11.7929,11.801,1199705.5034
2009-11-02 09:30:00,29.38,29.72,29.38,29.58,624148.7207804159,11.805,11.9416,11.805,11.8854,624148.7208
2009-11-02 10:00:00,29.58,29.73,29.54,29.64,362782.9928216455,11.8854,11.9456,11.8693,11.9095,362782.9928
2009-11-02 10:30:00,29.64,29.76,29.62,29.71,246272.7774710105,11.9095,11.9577,11.9014,11.9376,246272.7775
2009-11-02 11:00:00,29.69,29.75,29.63,29.66,579237.9900607399,11.9295,11.9537,11.9054,11.9175,579237.9901
2009-11-02 11:30:00,29.65,29.69,29.62,29.67,295600.95711393334,11.9135,11.9295,11.9014,11.9215,295600.9571
2009-11-02 12:00:00,29.66,29.75,29.63,29.75,284741.39517761825,11.9175,11.9537,11.9054,11.9537,284741.3952
2009-11-02 12:30:00,29.74,29.76,29.54,29.57,299282.1645499724,11.9496,11.9577,11.8693,11.8813,299282.1645
2009-11-02 13:00:00,29.57,29.64,29.51,29.54,293576.2930241119,11.8813,11.9095,11.8572,11.8693,293576.293
2009-11-02 13:30:00,29.55,29.58,29.49,29.54,241671.2681759617,11.8733,11.8854,11.8492,11.8693,241671.2682
2009-11-02 14:00:00,29.53,29.59,29.52,29.57,318056.3224737714,11.8653,11.8894,11.8612,11.8813,318056.3225
2009-11-02 14:30:00,29.57,29.58,29.5,29.54,346401.6197312718,11.8813,11.8854,11.8532,11.8693,346401.6197
2009-11-02 15:00:00,29.55,29.58,29.52,29.57,310325.78685808944,11.8733,11.8854,11.8612,11.8813,310325.7869
2009-11-02 15:30:00,29.56,29.66,29.56,29.62,682311.7982698325,11.8773,11.9175,11.8773,11.9014,682311.7983
2009-11-03 09:30:00,29.53,29.69,29.5,29.51,357445.2420393889,11.8653,11.9295,11.8532,11.8572,357445.242
2009-11-03 10:00:00,29.52,29.58,29.37,29.44,309589.5453708816,11.8612,11.8854,11.801,11.8291,309589.5454
2009-11-03 10:30:00,29.44,29.54,29.43,29.43,270936.8672924719,11.8291,11.8693,11.8251,11.8251,270936.8673
2009-11-03 11:00:00,29.43,29.43,29.25,29.28,413031.4743235781,11.8251,11.8251,11.7528,11.7648,413031.4743
2009-11-03 11:30:00,29.28,29.34,29.19,29.2,386158.6600404933,11.7648,11.7889,11.7286,11.7327,386158.66
2009-11-03 12:00:00,29.2,29.32,29.18,29.32,184060.37180195103,11.7327,11.7809,11.7246,11.7809,184060.3718
2009-11-03 12:30:00,29.32,29.44,29.31,29.35,296521.2589729431,11.7809,11.8291,11.7769,11.7929,296521.259
2009-11-03 13:00:00,29.35,29.35,29.22,29.23,310509.8472298914,11.7929,11.7929,11.7407,11.7447,310509.8472
2009-11-03 13:30:00,29.23,29.31,29.22,29.23,326339.0392048592,11.7447,11.7769,11.7407,11.7447,326339.0392
2009-11-03 14:00:00,29.25,29.29,29.23,29.27,380452.7885146328,11.7528,11.7688,11.7447,11.7608,380452.7885
2009-11-03 14:30:00,29.26,29.29,29.24,29.25,404932.81796429225,11.7568,11.7688,11.7487,11.7528,404932.818
2009-11-03 15:00:00,29.24,29.27,29.22,29.23,355788.6986931713,11.7487,11.7608,11.7407,11.7447,355788.6987
2009-11-03 15:30:00,29.24,29.3,29.22,29.28,915516.2893429043,11.7487,11.7728,11.7407,11.7648,915516.2893
2009-11-04 09:30:00,29.18,29.54,29.18,29.35,606847.0458310326,11.7246,11.8693,11.7246,11.7929,606847.0458
2009-11-04 10:00:00,29.35,29.52,29.33,29.45,577397.3863427204,11.7929,11.8612,11.7849,11.8331,577397.3863
2009-11-04 10:30:00,29.45,29.55,29.43,29.53,561016.0132523468,11.8331,11.8733,11.8251,11.8653,561016.0133
2009-11-04 11:00:00,29.52,29.62,29.47,29.62,298914.0438063685,11.8612,11.9014,11.8412,11.9014,298914.0438
2009-11-04 11:30:00,29.62,29.63,29.59,29.61,234308.8533038837,11.9014,11.9054,11.8894,11.8974,234308.8533
2009-11-04 12:00:00,29.6,29.61,29.54,29.55,269280.3239462543,11.8934,11.8974,11.8693,11.8733,269280.3239
2009-11-04 12:30:00,29.56,29.59,29.53,29.55,245168.4152401988,11.8773,11.8894,11.8653,11.8733,245168.4152
2009-11-04 13:00:00,29.56,29.56,29.52,29.53,200625.80526412663,11.8773,11.8773,11.8612,11.8653,200625.8053
2009-11-04 13:30:00,29.53,29.53,29.48,29.5,313086.6924351187,11.8653,11.8653,11.8452,11.8532,313086.6924
2009-11-04 14:00:00,29.49,29.5,29.34,29.34,695564.145039573,11.8492,11.8532,11.7889,11.7889,695564.145
2009-11-04 14:30:00,29.36,29.51,29.32,29.43,1889011.595803424,11.797,11.8572,11.7809,11.8251,1889011.5958
2009-11-04 15:00:00,29.44,29.47,29.32,29.34,1156635.3764034605,11.8291,11.8412,11.7809,11.7889,1156635.3764
2009-11-04 15:30:00,29.34,29.37,29.29,29.32,1947910.914780048,11.7889,11.801,11.7688,11.7809,1947910.9148
2009-11-05 09:30:00,29.44,29.82,29.42,29.72,474323.57813362783,11.8291,11.9818,11.8211,11.9416,474323.5781
2009-11-05 10:00:00,29.72,29.75,29.57,29.64,408061.84428492544,11.9416,11.9537,11.8813,11.9095,408061.8443
2009-11-05 10:30:00,29.65,29.73,29.63,29.72,255475.79606110803,11.9135,11.9456,11.9054,11.9416,255475.7961
2009-11-05 11:00:00,29.72,29.75,29.68,29.71,297073.440088349,11.9416,11.9537,11.9255,11.9376,297073.4401
2009-11-05 11:30:00,29.7,29.7,29.64,29.67,280692.06699797534,11.9336,11.9336,11.9095,11.9215,280692.067
2009-11-05 12:00:00,29.67,29.72,29.66,29.7,459414.6880176698,11.9215,11.9416,11.9175,11.9336,459414.688
2009-11-05 12:30:00,29.7,29.72,29.68,29.71,196392.41671268176,11.9336,11.9416,11.9255,11.9376,196392.4167
2009-11-05 13:00:00,29.71,29.71,29.65,29.68,194735.8733664642,11.9376,11.9376,11.9135,11.9255,194735.8734
2009-11-05 13:30:00,29.68,29.77,29.68,29.68,155715.07454445056,11.9255,11.9617,11.9255,11.9255,155715.0745
2009-11-05 14:00:00,29.68,29.68,29.62,29.66,399963.1879256396,11.9255,11.9255,11.9014,11.9175,399963.1879
2009-11-05 14:30:00,29.67,29.78,29.64,29.76,276642.7388183324,11.9215,11.9657,11.9095,11.9577,276642.7388
2009-11-05 15:00:00,29.77,29.78,29.69,29.72,302411.1908706055,11.9617,11.9657,11.9295,11.9416,302411.1909
2009-11-05 15:30:00,29.73,29.81,29.71,29.81,811706.239646604,11.9456,11.9778,11.9376,11.9778,811706.2396
2009-11-06 09:30:00,29.77,29.87,29.52,29.81,975888.0912939444,11.9617,12.0019,11.8612,11.9778,975888.0913
2009-11-06 10:00:00,29.81,29.88,29.76,29.84,285109.51592122216,11.9778,12.0059,11.9577,11.9898,285109.5159
2009-11-06 10:30:00,29.84,29.87,29.71,29.8,482606.2948647156,11.9898,12.0019,11.9376,11.9737,482606.2949
2009-11-06 11:00:00,29.8,29.82,29.68,29.71,168047.1194551813,11.9737,11.9818,11.9255,11.9376,168047.1195
2009-11-06 11:30:00,29.7,29.78,29.69,29.78,131050.98472298912,11.9336,11.9657,11.9295,11.9657,131050.9847
2009-11-06 12:00:00,29.79,29.82,29.76,29.81,201914.2278667403,11.9697,11.9818,11.9577,11.9778,201914.2279
2009-11-06 12:30:00,29.81,29.88,29.8,29.81,228418.92140622123,11.9778,12.0059,11.9737,11.9778,228418.9214
2009-11-06 13:00:00,29.82,29.88,29.8,29.88,164549.97239094423,11.9818,12.0059,11.9737,12.0059,164549.9724
2009-11-06 13:30:00,29.88,29.95,29.84,29.89,507822.5658015829,12.0059,12.034,11.9898,12.0099,507822.5658
2009-11-06 14:00:00,29.89,29.89,29.84,29.85,116694.27572243696,12.0099,12.0099,11.9898,11.9938,116694.2757
2009-11-06 14:30:00,29.85,29.87,29.83,29.85,147432.3578133628,11.9938,12.0019,11.9858,11.9938,147432.3578
2009-11-06 15:00:00,29.85,29.98,29.83,29.92,446714.5223633351,11.9938,12.0461,11.9858,12.022,446714.5224
2009-11-06 15:30:00,29.92,29.94,29.91,29.92,59083.37934842628,12.022,12.03,12.0179,12.022,59083.3793
2009-11-09 09:30:00,30.06,30.35,29.95,30.3,1153690.410454629,12.0782,12.1947,12.034,12.1747,1153690.4105
2009-11-09 10:00:00,30.3,30.42,30.25,30.41,672372.5381925271,12.1747,12.2229,12.1546,12.2188,672372.5382
2009-11-09 10:30:00,30.41,30.54,30.4,30.48,1146880.1766979569,12.2188,12.2711,12.2148,12.247,1146880.1767
2009-11-09 11:00:00,30.48,30.56,30.45,30.48,540953.4327259341,12.247,12.2791,12.2349,12.247,540953.4327
2009-11-09 11:30:00,30.48,30.48,30.4,30.45,300202.4664089821,12.247,12.247,12.2148,12.2349,300202.4664
2009-11-09 12:00:00,30.45,30.55,30.45,30.55,248113.38118903,12.2349,12.2751,12.2349,12.2751,248113.3812
2009-11-09 12:30:00,30.55,30.63,30.53,30.54,289158.84410086507,12.2751,12.3072,12.2671,12.2711,289158.8441
2009-11-09 13:00:00,30.54,30.54,30.46,30.48,241671.2681759617,12.2711,12.2711,12.2389,12.247,241671.2682
2009-11-09 13:30:00,30.48,30.57,30.46,30.52,270568.746548868,12.247,12.2831,12.2389,12.263,270568.7465
2009-11-09 14:00:00,30.52,30.54,30.5,30.51,225842.0762009939,12.263,12.2711,12.255,12.259,225842.0762
2009-11-09 14:30:00,30.51,30.59,30.47,30.55,404564.69722068834,12.259,12.2912,12.243,12.2751,404564.6972
2009-11-09 15:00:00,30.55,30.58,30.48,30.56,478556.9666850727,12.2751,12.2872,12.247,12.2791,478556.9667
2009-11-09 15:30:00,30.56,30.58,30.52,30.58,960795.1408061844,12.2791,12.2872,12.263,12.2872,960795.1408
2009-11-10 09:30:00,30.54,30.75,30.54,30.69,1098104.1781704398,12.2711,12.3555,12.2711,12.3314,1098104.1782
2009-11-10 10:00:00,30.69,30.98,30.68,30.97,1668323.210012884,12.3314,12.4479,12.3273,12.4439,1668323.21
2009-11-10 10:30:00,30.97,31.06,30.95,30.96,674213.1419105466,12.4439,12.48,12.4358,12.4398,674213.1419
2009-11-10 11:00:00,30.96,31.0,30.92,30.94,664457.9422050432,12.4398,12.4559,12.4238,12.4318,664457.9422
2009-11-10 11:30:00,30.94,31.06,30.91,30.98,369593.2265783176,12.4318,12.48,12.4198,12.4479,369593.2266
2009-11-10 12:00:00,30.98,31.01,30.96,30.97,442297.0734400883,12.4479,12.4599,12.4398,12.4439,442297.0734
2009-11-10 12:30:00,30.96,31.09,30.96,31.04,416896.7421314191,12.4398,12.4921,12.4398,12.472,416896.7421
2009-11-10 13:00:00,31.04,31.04,30.96,31.0,578869.869317136,12.472,12.472,12.4398,12.4559,578869.8693
2009-11-10 13:30:00,31.0,31.01,30.96,30.97,378060.0036812074,12.4559,12.4599,12.4398,12.4439,378060.0037
2009-11-10 14:00:00,30.97,31.01,30.94,30.98,337382.6615129762,12.4439,12.4599,12.4318,12.4479,337382.6615
2009-11-10 14:30:00,30.99,31.03,30.96,31.03,497699.2453524756,12.4519,12.468,12.4398,12.468,497699.2454
2009-11-10 15:00:00,31.03,31.18,31.03,31.16,1018221.9768083933,12.468,12.5282,12.468,12.5202,1018221.9768
2009-11-10 15:30:00,31.16,31.24,31.15,31.21,1730535.6156819435,12.5202,12.5523,12.5162,12.5403,1730535.6157
2009-11-11 09:30:00,31.27,31.33,31.04,31.12,828271.6731087796,12.5644,12.5885,12.472,12.5041,828271.6731
2009-11-11 10:00:00,31.13,31.18,31.1,31.15,649549.0520890852,12.5081,12.5282,12.4961,12.5162,649549.0521
2009-11-11 10:30:00,31.15,31.15,31.02,31.04,482974.4156083195,12.5162,12.5162,12.4639,12.472,482974.4156
2009-11-11 11:00:00,31.04,31.07,30.96,30.97,308301.122768268,12.472,12.484,12.4398,12.4439,308301.1228
2009-11-11 11:30:00,30.97,31.02,30.9,31.01,338671.0841155899,12.4439,12.4639,12.4157,12.4599,338671.0841
2009-11-11 12:00:00,31.01,31.07,30.99,31.0,301859.0097551997,12.4599,12.484,12.4519,12.4559,301859.0098
2009-11-11 12:30:00,31.0,31.01,30.94,30.95,245168.4152401988,12.4559,12.4599,12.4318,12.4358,245168.4152
2009-11-11 13:00:00,30.96,30.98,30.93,30.94,142646.78814651206,12.4398,12.4479,12.4278,12.4318,142646.7881
2009-11-11 13:30:00,30.94,30.95,30.88,30.89,247745.26044542607,12.4318,12.4358,12.4077,12.4117,247745.2604
2009-11-11 14:00:00,30.89,30.97,30.87,30.96,268360.0220872446,12.4117,12.4439,12.4037,12.4398,268360.0221
2009-11-11 14:30:00,30.96,30.98,30.9,30.97,316399.7791275538,12.4398,12.4479,12.4157,12.4439,316399.7791
2009-11-11 15:00:00,30.97,31.0,30.92,30.95,462543.71433830296,12.4439,12.4559,12.4238,12.4358,462543.7143
2009-11-11 15:30:00,30.95,31.02,30.94,31.02,871709.9208540401,12.4358,12.4639,12.4318,12.4639,871709.9209
2009-11-12 09:30:00,30.89,30.89,29.64,29.97,6155899.134916252,12.4117,12.4117,11.9095,12.0421,6155899.1349
2009-11-12 10:00:00,29.95,30.12,29.83,29.93,1745260.4454260997,12.034,12.1023,11.9858,12.026,1745260.4454
2009-11-12 10:30:00,29.93,30.04,29.75,29.96,2133075.6488128104,12.026,12.0702,11.9537,12.038,2133075.6488
2009-11-12 11:00:00,29.97,29.97,29.77,29.77,936867.2924719309,12.0421,12.0421,11.9617,11.9617,936867.2925
2009-11-12 11:30:00,29.77,29.77,29.63,29.74,1000368.1207436038,11.9617,11.9617,11.9054,11.9496,1000368.1207
2009-11-12 12:00:00,29.74,29.78,29.73,29.75,758880.9129394441,11.9496,11.9657,11.9456,11.9537,758880.9129
2009-11-12 12:30:00,29.75,29.88,29.72,29.83,1279587.7047671636,11.9537,12.0059,11.9416,11.9858,1279587.7048
2009-11-12 13:00:00,29.83,29.84,29.73,29.74,405484.9990796981,11.9858,11.9898,11.9456,11.9496,405484.9991
2009-11-12 13:30:00,29.74,29.83,29.69,29.82,846125.5291735689,11.9496,11.9858,11.9295,11.9818,846125.5292
2009-11-12 14:00:00,29.82,29.88,29.78,29.81,750046.0150929504,11.9818,12.0059,11.9657,11.9778,750046.0151
2009-11-12 14:30:00,29.81,29.85,29.77,29.78,547763.6664826063,11.9778,11.9938,11.9617,11.9657,547763.6665
2009-11-12 15:00:00,29.78,29.83,29.75,29.77,847966.1328915884,11.9657,11.9858,11.9537,11.9617,847966.1329
2009-11-12 15:30:00,29.78,29.8,29.64,29.72,2222344.929136757,11.9657,11.9737,11.9095,11.9416,2222344.9291
2009-11-13 09:30:00,29.76,30.02,29.53,29.88,1766059.2674397202,11.9577,12.0621,11.8653,12.0059,1766059.2674
2009-11-13 10:00:00,29.88,29.95,29.78,29.81,716178.9066813914,12.0059,12.034,11.9657,11.9778,716178.9067
2009-11-13 10:30:00,29.81,29.91,29.81,29.88,420393.8891956562,11.9778,12.0179,11.9778,12.0059,420393.8892
2009-11-13 11:00:00,29.88,29.88,29.85,29.86,1078225.658015829,12.0059,12.0059,11.9938,11.9979,1078225.658
2009-11-13 11:30:00,29.86,29.87,29.66,29.66,592674.3972022823,11.9979,12.0019,11.9175,11.9175,592674.3972
2009-11-13 12:00:00,29.67,29.88,29.66,29.85,563592.858457574,11.9215,12.0059,11.9175,11.9938,563592.8585
2009-11-13 12:30:00,29.85,29.91,29.82,29.87,377323.7621939996,11.9938,12.0179,11.9818,12.0019,377323.7622
2009-11-13 13:00:00,29.87,29.9,29.84,29.88,537088.1649180931,12.0019,12.0139,11.9898,12.0059,537088.1649
2009-11-13 13:30:00,29.88,29.89,29.84,29.88,251794.588625069,12.0059,12.0099,11.9898,12.0059,251794.5886
2009-11-13 14:00:00,29.88,29.88,29.8,29.82,425363.51923430886,12.0059,12.0059,11.9737,11.9818,425363.5192
2009-11-13 14:30:00,29.83,29.84,29.74,29.76,488312.1663905761,11.9858,11.9898,11.9496,11.9577,488312.1664
2009-11-13 15:00:00,29.76,29.78,29.73,29.77,616234.1247929321,11.9577,11.9657,11.9456,11.9617,616234.1248
2009-11-13 15:30:00,29.77,29.8,29.73,29.76,1242223.4492913675,11.9617,11.9737,11.9456,11.9577,1242223.4493
2009-11-16 09:30:00,29.83,30.02,29.63,29.86,708816.4918093134,11.9858,12.0621,11.9054,11.9979,708816.4918
2009-11-16 10:00:00,29.86,29.88,29.8,29.84,767715.8107859377,11.9979,12.0059,11.9737,11.9898,767715.8108
2009-11-16 10:30:00,29.84,29.85,29.8,29.85,555862.3228418921,11.9898,11.9938,11.9737,11.9938,555862.3228
2009-11-16 11:00:00,29.85,29.87,29.82,29.85,1255475.796061108,11.9938,12.0019,11.9818,11.9938,1255475.7961
2009-11-16 11:30:00,29.85,29.91,29.83,29.88,355604.63832136936,11.9938,12.0179,11.9858,12.0059,355604.6383
2009-11-16 12:00:00,29.88,29.9,29.85,29.89,411558.9913491625,12.0059,12.0139,11.9938,12.0099,411558.9913
2009-11-16 12:30:00,29.89,29.9,29.87,29.89,344376.9556414504,12.0099,12.0139,12.0019,12.0099,344376.9556
2009-11-16 13:00:00,29.89,29.9,29.77,29.83,385422.4185532855,12.0099,12.0139,11.9617,11.9858,385422.4186
2009-11-16 13:30:00,29.82,29.87,29.82,29.84,337198.60114117427,11.9818,12.0019,11.9818,11.9898,337198.6011
2009-11-16 14:00:00,29.84,29.85,29.83,29.83,443217.3752990981,11.9898,11.9938,11.9858,11.9858,443217.3753
2009-11-16 14:30:00,29.83,29.87,29.83,29.84,346033.498987668,11.9858,12.0019,11.9858,11.9898,346033.499
2009-11-16 15:00:00,29.85,29.85,29.77,29.81,759801.2147984538,11.9938,11.9938,11.9617,11.9778,759801.2148
2009-11-16 15:30:00,29.81,29.84,29.73,29.79,1592122.2160868763,11.9778,11.9898,11.9456,11.9697,1592122.2161
2009-11-17 09:30:00,29.79,30.07,29.79,29.84,640714.1542425916,11.9697,12.0822,11.9697,11.9898,640714.1542
2009-11-17 10:00:00,29.84,29.91,29.82,29.83,361678.6305908338,11.9898,12.0179,11.9818,11.9858,361678.6306
2009-11-17 10:30:00,29.84,29.9,29.81,29.88,332781.15221792745,11.9898,12.0139,11.9778,12.0059,332781.1522
2009-11-17 11:00:00,29.89,29.9,29.85,29.85,307012.7001656543,12.0099,12.0139,11.9938,11.9938,307012.7002
2009-11-17 11:30:00,29.85,29.94,29.84,29.9,216454.9972390944,11.9938,12.03,11.9898,12.0139,216454.9972
2009-11-17 12:00:00,29.9,29.96,29.88,29.95,184060.37180195103,12.0139,12.038,12.0059,12.034,184060.3718
2009-11-17 12:30:00,29.95,29.96,29.89,29.89,263758.51279219583,12.034,12.038,12.0099,12.0099,263758.5128
2009-11-17 13:00:00,29.89,29.91,29.87,29.89,265230.9957666114,12.0099,12.0179,12.0019,12.0099,265230.9958
2009-11-17 13:30:00,29.89,29.92,29.87,29.87,256580.1582919197,12.0099,12.022,12.0019,12.0019,256580.1583
2009-11-17 14:00:00,29.87,29.9,29.84,29.89,313822.9339223265,12.0019,12.0139,11.9898,12.0099,313822.9339
2009-11-17 14:30:00,29.89,29.9,29.84,29.85,367568.5624884962,12.0099,12.0139,11.9898,11.9938,367568.5625
2009-11-17 15:00:00,29.85,29.89,29.83,29.84,604086.1402540032,11.9938,12.0099,11.9858,11.9898,604086.1403
2009-11-17 15:30:00,29.84,29.88,29.79,29.85,1189582.1829560094,11.9898,12.0059,11.9697,11.9938,1189582.183
2009-11-18 09:30:00,29.89,29.96,29.83,29.9,830112.2768267991,12.0099,12.038,11.9858,12.0139,830112.2768
2009-11-18 10:00:00,29.9,29.96,29.83,29.89,595987.4838947174,12.0139,12.038,11.9858,12.0099,595987.4839
2009-11-18 10:30:00,29.89,29.95,29.87,29.94,515000.920301859,12.0099,12.034,12.0019,12.03,515000.9203
2009-11-18 11:00:00,29.95,30.02,29.91,30.01,413951.77618258784,12.034,12.0621,12.0179,12.0581,413951.7762
2009-11-18 11:30:00,30.01,30.17,30.0,30.15,608687.649549052,12.0581,12.1224,12.0541,12.1144,608687.6495
2009-11-18 12:00:00,30.15,30.17,30.15,30.16,538928.7686361126,12.1144,12.1224,12.1144,12.1184,538928.7686
2009-11-18 12:30:00,30.16,30.22,30.09,30.15,646420.025768452,12.1184,12.1425,12.0903,12.1144,646420.0258
2009-11-18 13:00:00,30.15,30.21,30.14,30.2,295232.83637032943,12.1144,12.1385,12.1104,12.1345,295232.8364
2009-11-18 13:30:00,30.2,30.26,30.16,30.26,295969.07785753725,12.1345,12.1586,12.1184,12.1586,295969.0779
2009-11-18 14:00:00,30.25,30.31,30.22,30.29,293760.35339591384,12.1546,12.1787,12.1425,12.1706,293760.3534
2009-11-18 14:30:00,30.29,30.29,30.19,30.22,229707.3440088349,12.1706,12.1706,12.1305,12.1425,229707.344
2009-11-18 15:00:00,30.22,30.29,30.22,30.27,323762.19399963185,12.1425,12.1706,12.1425,12.1626,323762.194
2009-11-18 15:30:00,30.27,30.27,30.21,30.23,1852015.4610712312,12.1626,12.1626,12.1385,12.1465,1852015.4611
2009-11-19 09:30:00,30.1,30.19,29.9,29.93,916252.5308301122,12.0943,12.1305,12.0139,12.026,916252.5308
2009-11-19 10:00:00,29.94,29.96,29.82,29.94,1085588.0728879073,12.03,12.038,11.9818,12.03,1085588.0729
2009-11-19 10:30:00,29.94,29.99,29.88,29.91,594330.9405484999,12.03,12.0501,12.0059,12.0179,594330.9405
2009-11-19 11:00:00,29.91,29.92,29.85,29.91,641266.3353579973,12.0179,12.022,11.9938,12.0179,641266.3354
2009-11-19 11:30:00,29.91,29.95,29.9,29.93,434934.6585680103,12.0179,12.034,12.0139,12.026,434934.6586
2009-11-19 12:00:00,29.94,29.94,29.92,29.92,260077.3053561568,12.03,12.03,12.022,12.022,260077.3054
2009-11-19 12:30:00,29.92,29.94,29.9,29.93,322289.71102521627,12.022,12.03,12.0139,12.026,322289.711
2009-11-19 13:00:00,29.92,29.94,29.88,29.91,388919.5656175225,12.022,12.03,12.0059,12.0179,388919.5656
2009-11-19 13:30:00,29.91,29.97,29.9,29.92,634824.2223449291,12.0179,12.0421,12.0139,12.022,634824.2223
2009-11-19 14:00:00,29.93,29.94,29.9,29.91,527885.1463279956,12.026,12.03,12.0139,12.0179,527885.1463
2009-11-19 14:30:00,29.91,29.91,29.86,29.88,334805.8163077489,12.0179,12.0179,11.9979,12.0059,334805.8163
2009-11-19 15:00:00,29.89,29.89,29.84,29.85,468801.7669795693,12.0099,12.0099,11.9898,11.9938,468801.767
2009-11-19 15:30:00,29.85,29.93,29.84,29.85,2161605.006442113,11.9938,12.026,11.9898,11.9938,2161605.0064
2009-11-20 09:30:00,29.72,29.83,29.68,29.76,1109699.9815939628,11.9416,11.9858,11.9255,11.9577,1109699.9816
2009-11-20 10:00:00,29.77,29.85,29.72,29.73,415792.3799006074,11.9617,11.9938,11.9416,11.9456,415792.3799
2009-11-20 10:30:00,29.74,29.75,29.61,29.61,681023.3756672188,11.9496,11.9537,11.8974,11.8974,681023.3757
2009-11-20 11:00:00,29.61,29.62,29.43,29.46,849990.7969814099,11.8974,11.9014,11.8251,11.8371,849990.797
2009-11-20 11:30:00,29.46,29.63,29.46,29.6,676974.0474875759,11.8371,11.9054,11.8371,11.8934,676974.0475
2009-11-20 12:00:00,29.59,29.63,29.51,29.53,425915.70034971467,11.8894,11.9054,11.8572,11.8653,425915.7003
2009-11-20 12:30:00,29.53,29.58,29.52,29.53,454629.11835081904,11.8653,11.8854,11.8612,11.8653,454629.1184
2009-11-20 13:00:00,29.53,29.64,29.51,29.6,337750.78225658013,11.8653,11.9095,11.8572,11.8934,337750.7823
2009-11-20 13:30:00,29.6,29.66,29.59,29.62,609239.8306644579,11.8934,11.9175,11.8894,11.9014,609239.8307
2009-11-20 14:00:00,29.62,29.65,29.59,29.63,676974.0474875759,11.9014,11.9135,11.8894,11.9054,676974.0475
2009-11-20 14:30:00,29.64,29.64,29.59,29.6,794588.6250690226,11.9095,11.9095,11.8894,11.8934,794588.6251
2009-11-20 15:00:00,29.6,29.61,29.56,29.59,832136.9409166207,11.8934,11.8974,11.8773,11.8894,832136.9409
2009-11-20 15:30:00,29.59,29.63,29.48,29.52,2281980.489600589,11.8894,11.9054,11.8452,11.8612,2281980.4896
2009-11-23 09:30:00,29.87,29.94,29.56,29.91,850542.9780968158,12.0019,12.03,11.8773,12.0179,850542.9781
2009-11-23 10:00:00,29.91,29.99,29.82,29.87,745444.5057979017,12.0179,12.0501,11.9818,12.0019,745444.5058
2009-11-23 10:30:00,29.87,29.87,29.79,29.81,436775.2622860298,12.0019,12.0019,11.9697,11.9778,436775.2623
2009-11-23 11:00:00,29.8,29.84,29.76,29.76,412847.41395177617,11.9737,11.9898,11.9577,11.9577,412847.414
2009-11-23 11:30:00,29.76,29.79,29.7,29.73,486655.6230443585,11.9577,11.9697,11.9336,11.9456,486655.623
2009-11-23 12:00:00,29.73,29.78,29.69,29.71,304988.03607583285,11.9456,11.9657,11.9295,11.9376,304988.0361
2009-11-23 12:30:00,29.7,29.73,29.66,29.67,377323.7621939996,11.9336,11.9456,11.9175,11.9215,377323.7622
2009-11-23 13:00:00,29.67,29.71,29.64,29.68,336462.3596539665,11.9215,11.9376,11.9095,11.9255,336462.3597
2009-11-23 13:30:00,29.67,29.72,29.64,29.7,337198.60114117427,11.9215,11.9416,11.9095,11.9336,337198.6011
2009-11-23 14:00:00,29.71,29.73,29.67,29.69,363703.2946806552,11.9376,11.9456,11.9215,11.9295,363703.2947
2009-11-23 14:30:00,29.69,29.77,29.66,29.76,237437.8796245168,11.9295,11.9617,11.9175,11.9577,237437.8796
2009-11-23 15:00:00,29.76,29.79,29.73,29.77,382845.57334805815,11.9577,11.9697,11.9456,11.9617,382845.5733
2009-11-23 15:30:00,29.77,29.79,29.63,29.7,2125161.0528253266,11.9617,11.9697,11.9054,11.9336,2125161.0528
2009-11-24 09:30:00,29.7,29.92,29.64,29.71,690410.4546291183,11.9336,12.022,11.9095,11.9376,690410.4546
2009-11-24 10:00:00,29.73,29.79,29.61,29.66,655070.8632431438,11.9456,11.9697,11.8974,11.9175,655070.8632
2009-11-24 10:30:00,29.65,29.88,29.63,29.81,503589.177250138,11.9135,12.0059,11.9054,11.9778,503589.1773
2009-11-24 11:00:00,29.81,29.86,29.76,29.81,343824.7745260445,11.9778,11.9979,11.9577,11.9778,343824.7745
2009-11-24 11:30:00,29.81,29.94,29.78,29.9,382293.3922326523,11.9778,12.03,11.9657,12.0139,382293.3922
2009-11-24 12:00:00,29.9,29.96,29.89,29.95,255659.85643291,12.0139,12.038,12.0099,12.034,255659.8564
2009-11-24 12:30:00,29.95,29.96,29.9,29.92,203938.8919565617,12.034,12.038,12.0139,12.022,203938.892
2009-11-24 13:00:00,29.92,30.01,29.91,29.97,224737.7139701822,12.022,12.0581,12.0179,12.0421,224737.714
2009-11-24 13:30:00,29.97,29.97,29.89,29.97,240935.0266887539,12.0421,12.0421,12.0099,12.0421,240935.0267
2009-11-24 14:00:00,29.97,30.0,29.94,29.96,216454.9972390944,12.0421,12.0541,12.03,12.038,216454.9972
2009-11-24 14:30:00,29.96,30.07,29.96,30.04,356524.94018037914,12.038,12.0822,12.038,12.0702,356524.9402
2009-11-24 15:00:00,30.04,30.1,30.04,30.1,518866.1881096999,12.0702,12.0943,12.0702,12.0943,518866.1881
2009-11-24 15:30:00,30.1,30.1,29.97,30.02,1182771.9491993373,12.0943,12.0943,12.0421,12.0621,1182771.9492
2009-11-25 09:30:00,30.15,30.15,29.82,29.95,871709.9208540401,12.1144,12.1144,11.9818,12.034,871709.9209
2009-11-25 10:00:00,29.95,29.97,29.87,29.91,686913.3075648813,12.034,12.0421,12.0019,12.0179,686913.3076
2009-11-25 10:30:00,29.91,29.97,29.91,29.94,435854.96042702,12.0179,12.0421,12.0179,12.03,435854.9604
2009-11-25 11:00:00,29.94,29.97,29.87,29.96,343088.5330388368,12.03,12.0421,12.0019,12.038,343088.533
2009-11-25 11:30:00,29.96,30.02,29.95,29.97,415240.19878520153,12.038,12.0621,12.034,12.0421,415240.1988
2009-11-25 12:00:00,29.98,29.99,29.87,29.89,263022.271304988,12.0461,12.0501,12.0019,12.0099,263022.2713
2009-11-25 12:30:00,29.89,29.89,29.78,29.82,442297.0734400883,12.0099,12.0099,11.9657,11.9818,442297.0734
2009-11-25 13:00:00,29.83,29.88,29.82,29.87,179642.9228787042,11.9858,12.0059,11.9818,12.0019,179642.9229
2009-11-25 13:30:00,29.88,29.88,29.76,29.79,499907.969814099,12.0059,12.0059,11.9577,11.9697,499907.9698
2009-11-25 14:00:00,29.78,29.8,29.73,29.75,392968.8937971654,11.9657,11.9737,11.9456,11.9537,392968.8938
2009-11-25 14:30:00,29.74,29.82,29.69,29.82,789987.1157739739,11.9496,11.9818,11.9295,11.9818,789987.1158
2009-11-25 15:00:00,29.81,29.83,29.71,29.77,575188.661881097,11.9778,11.9858,11.9376,11.9617,575188.6619
2009-11-25 15:30:00,29.77,29.77,29.71,29.74,1240566.90594515,11.9617,11.9617,11.9376,11.9496,1240566.9059
2009-11-27 09:30:00,29.57,29.69,29.23,29.65,987667.9550892692,11.8813,11.9295,11.7447,11.9135,987667.9551
2009-11-27 10:00:00,29.65,29.84,29.63,29.79,584391.6804711946,11.9135,11.9898,11.9054,11.9697,584391.6805
2009-11-27 10:30:00,29.79,29.94,29.75,29.92,299834.3456653782,11.9697,12.03,11.9537,12.022,299834.3457
2009-11-27 11:00:00,29.93,30.02,29.92,29.96,371065.7095527333,12.026,12.0621,12.022,12.038,371065.7096
2009-11-27 11:30:00,29.96,30.0,29.91,29.94,244800.29449659487,12.038,12.0541,12.0179,12.03,244800.2945
2009-11-27 12:00:00,29.95,29.95,29.82,29.82,253635.1923430885,12.034,12.034,11.9818,11.9818,253635.1923
2009-11-27 12:30:00,29.82,29.95,29.78,29.82,632247.3771397017,11.9818,12.034,11.9657,11.9818,632247.3771
2009-11-30 09:30:00,29.77,29.77,29.56,29.75,551444.8739186453,11.9617,11.9617,11.8773,11.9537,551444.8739
2009-11-30 10:00:00,29.75,29.77,29.66,29.77,272593.4106386895,11.9537,11.9617,11.9175,11.9617,272593.4106
2009-11-30 10:30:00,29.77,29.85,29.75,29.85,270568.746548868,11.9617,11.9938,11.9537,11.9938,270568.7465
2009-11-30 11:00:00,29.84,29.85,29.72,29.74,346585.68010307377,11.9898,11.9938,11.9416,11.9496,346585.6801
2009-11-30 11:30:00,29.73,29.79,29.7,29.74,359285.8457574084,11.9456,11.9697,11.9336,11.9496,359285.8458
2009-11-30 12:00:00,29.74,29.77,29.72,29.73,223817.41211117245,11.9496,11.9617,11.9416,11.9456,223817.4121
2009-11-30 12:30:00,29.73,29.75,29.64,29.66,542978.0968157556,11.9456,11.9537,11.9095,11.9175,542978.0968
2009-11-30 13:00:00,29.66,29.71,29.64,29.7,152770.10859561936,11.9175,11.9376,11.9095,11.9336,152770.1086
2009-11-30 13:30:00,29.7,29.7,29.64,29.64,296521.2589729431,11.9336,11.9336,11.9095,11.9095,296521.259
2009-11-30 14:00:00,29.65,29.7,29.62,29.69,242959.69077857537,11.9135,11.9336,11.9014,11.9295,242959.6908
2009-11-30 14:30:00,29.69,29.73,29.67,29.7,274986.19547211484,11.9295,11.9456,11.9215,11.9336,274986.1955
2009-11-30 15:00:00,29.7,29.81,29.68,29.78,542425.9157003497,11.9336,11.9778,11.9255,11.9657,542425.9157
2009-11-30 15:30:00,29.78,29.82,29.63,29.63,1756672.1884778207,11.9657,11.9818,11.9054,11.9054,1756672.1885
2009-12-01 09:30:00,29.71,30.11,29.71,30.03,718203.5707712129,11.9376,12.0983,11.9376,12.0662,718203.5708
2009-12-01 10:00:00,30.02,30.09,29.93,30.0,587152.5860482238,12.0621,12.0903,12.026,12.0541,587152.586
2009-12-01 10:30:00,29.99,30.04,29.95,29.96,398306.644579422,12.0501,12.0702,12.034,12.038,398306.6446
2009-12-01 11:00:00,29.97,30.1,29.97,30.03,483342.5363519234,12.0421,12.0943,12.0421,12.0662,483342.5364
2009-12-01 11:30:00,30.03,30.07,29.96,29.97,236333.51739370511,12.0662,12.0822,12.038,12.0421,236333.5174
2009-12-01 12:00:00,29.96,29.97,29.85,29.9,377139.7018221977,12.038,12.0421,11.9938,12.0139,377139.7018
2009-12-01 12:30:00,29.9,29.95,29.88,29.93,214614.3935210749,12.0139,12.034,12.0059,12.026,214614.3935
2009-12-01 13:00:00,29.93,30.02,29.9,30.01,369041.04546291183,12.026,12.0621,12.0139,12.0581,369041.0455
2009-12-01 13:30:00,30.01,30.03,29.97,30.02,491073.0719676053,12.0581,12.0662,12.0421,12.0621,491073.072
2009-12-01 14:00:00,30.01,30.08,29.97,30.03,491993.3738266151,12.0581,12.0863,12.0421,12.0662,491993.3738
2009-12-01 14:30:00,30.04,30.05,29.96,30.0,637217.0071783544,12.0702,12.0742,12.038,12.0541,637217.0072
2009-12-01 15:00:00,30.0,30.03,29.94,30.0,512976.2562120375,12.0541,12.0662,12.03,12.0541,512976.2562
2009-12-01 15:30:00,29.99,30.1,29.97,30.01,1182035.7077121297,12.0501,12.0943,12.0421,12.0581,1182035.7077
2009-12-02 09:30:00,29.89,30.3,29.89,30.21,659488.3121663906,12.0099,12.1747,12.0099,12.1385,659488.3122
2009-12-02 10:00:00,30.21,30.4,30.21,30.36,511687.8336094239,12.1385,12.2148,12.1385,12.1988,511687.8336
2009-12-02 10:30:00,30.35,30.36,30.23,30.28,344192.8952696484,12.1947,12.1988,12.1465,12.1666,344192.8953
2009-12-02 11:00:00,30.28,30.35,30.22,30.35,514448.7391864531,12.1666,12.1947,12.1425,12.1947,514448.7392
2009-12-02 11:30:00,30.35,30.42,30.33,30.41,328547.7636664826,12.1947,12.2229,12.1867,12.2188,328547.7637
2009-12-02 12:00:00,30.41,30.42,30.36,30.38,729247.19307933,12.2188,12.2229,12.1988,12.2068,729247.1931
2009-12-02 12:30:00,30.38,30.4,30.35,30.38,410638.6894901528,12.2068,12.2148,12.1947,12.2068,410638.6895
2009-12-02 13:00:00,30.39,30.42,30.37,30.42,383581.8148352659,12.2108,12.2229,12.2028,12.2229,383581.8148
2009-12-02 13:30:00,30.41,30.45,30.39,30.41,474875.7592490336,12.2188,12.2349,12.2108,12.2188,474875.7592
2009-12-02 14:00:00,30.41,30.42,30.32,30.4,460703.1106202834,12.2188,12.2229,12.1827,12.2148,460703.1106
2009-12-02 14:30:00,30.4,30.4,30.33,30.36,305172.0964476348,12.2148,12.2148,12.1867,12.1988,305172.0964
2009-12-02 15:00:00,30.36,30.36,30.31,30.33,598380.2687281428,12.1988,12.1988,12.1787,12.1867,598380.2687
2009-12-02 15:30:00,30.33,30.43,30.33,30.39,1123320.4491073072,12.1867,12.2269,12.1867,12.2108,1123320.4491
2009-12-03 09:30:00,30.38,30.63,30.31,30.58,1027240.9350266889,12.2068,12.3072,12.1787,12.2872,1027240.935
2009-12-03 10:00:00,30.58,30.66,30.48,30.64,1134548.131787226,12.2872,12.3193,12.247,12.3113,1134548.1318
2009-12-03 10:30:00,30.64,30.72,30.62,30.71,715258.6048223817,12.3113,12.3434,12.3032,12.3394,715258.6048
2009-12-03 11:00:00,30.71,30.78,30.69,30.76,597644.027240935,12.3394,12.3675,12.3314,12.3595,597644.0272
2009-12-03 11:30:00,30.75,30.8,30.74,30.77,568930.6092398306,12.3555,12.3756,12.3514,12.3635,568930.6092
2009-12-03 12:00:00,30.77,30.81,30.76,30.8,605374.5628566169,12.3635,12.3796,12.3595,12.3756,605374.5629
2009-12-03 12:30:00,30.8,30.89,30.77,30.88,585496.0427020062,12.3756,12.4117,12.3635,12.4077,585496.0427
2009-12-03 13:00:00,30.88,30.89,30.85,30.88,644763.4824222345,12.4077,12.4117,12.3956,12.4077,644763.4824
2009-12-03 13:30:00,30.88,30.95,30.86,30.89,369961.3473219216,12.4077,12.4358,12.3997,12.4117,369961.3473
2009-12-03 14:00:00,30.89,30.96,30.86,30.96,732008.0986563592,12.4117,12.4398,12.3997,12.4398,732008.0987
2009-12-03 14:30:00,30.96,31.05,30.93,30.95,625253.0830112277,12.4398,12.476,12.4278,12.4358,625253.083
2009-12-03 15:00:00,30.95,30.95,30.84,30.84,841892.140622124,12.4358,12.4358,12.3916,12.3916,841892.1406
2009-12-03 15:30:00,30.84,30.85,30.64,30.69,2045462.9118350816,12.3916,12.3956,12.3113,12.3314,2045462.9118
2009-12-04 09:30:00,30.85,31.11,30.76,30.81,1231547.9477268544,12.3956,12.5001,12.3595,12.3796,1231547.9477
2009-12-04 10:00:00,30.81,30.84,30.6,30.61,751702.558439168,12.3796,12.3916,12.2952,12.2992,751702.5584
2009-12-04 10:30:00,30.63,30.67,30.5,30.65,694275.7224369593,12.3072,12.3233,12.255,12.3153,694275.7224
2009-12-04 11:00:00,30.66,30.79,30.66,30.71,685440.8245904656,12.3193,12.3715,12.3193,12.3394,685440.8246
2009-12-04 11:30:00,30.7,30.8,30.56,30.57,1144855.5126081354,12.3354,12.3756,12.2791,12.2831,1144855.5126
2009-12-04 12:00:00,30.57,30.67,30.57,30.59,459782.8087612737,12.2831,12.3233,12.2831,12.2912,459782.8088
2009-12-04 12:30:00,30.59,30.63,30.58,30.6,359838.0268728143,12.2912,12.3072,12.2872,12.2952,359838.0269
2009-12-04 13:00:00,30.6,30.64,30.59,30.61,351555.31014172646,12.2952,12.3113,12.2912,12.2992,351555.3101
2009-12-04 13:30:00,30.61,30.69,30.61,30.68,532670.7159948463,12.2992,12.3314,12.2992,12.3273,532670.716
2009-12-04 14:00:00,30.68,30.69,30.51,30.56,465304.6199153322,12.3273,12.3314,12.259,12.2791,465304.6199
2009-12-04 14:30:00,30.56,30.7,30.56,30.65,482054.1137493097,12.2791,12.3354,12.2791,12.3153,482054.1137
2009-12-04 15:00:00,30.65,30.81,30.65,30.73,709368.6729247193,12.3153,12.3796,12.3153,12.3474,709368.6729
2009-12-04 15:30:00,30.73,30.81,30.67,30.78,1525860.482238174,12.3474,12.3796,12.3233,12.3675,1525860.4822
2009-12-07 09:30:00,30.72,30.92,30.65,30.78,612921.038100497,12.3434,12.4238,12.3153,12.3675,612921.0381
2009-12-07 10:00:00,30.78,30.79,30.69,30.72,364255.4757960611,12.3675,12.3715,12.3314,12.3434,364255.4758
2009-12-07 10:30:00,30.71,30.73,30.59,30.61,286029.8177802319,12.3394,12.3474,12.2912,12.2992,286029.8178
2009-12-07 11:00:00,30.61,30.63,30.51,30.54,399411.00681023375,12.2992,12.3072,12.259,12.2711,399411.0068
2009-12-07 11:30:00,30.55,30.56,30.5,30.5,372538.1925271489,12.2751,12.2791,12.255,12.255,372538.1925
2009-12-07 12:00:00,30.51,30.53,30.47,30.5,370513.5284373274,12.259,12.2671,12.243,12.255,370513.5284
2009-12-07 12:30:00,30.5,30.55,30.46,30.54,302779.31161420944,12.255,12.2751,12.2389,12.2711,302779.3116
2009-12-07 13:00:00,30.54,30.56,30.48,30.48,362598.9324498435,12.2711,12.2791,12.247,12.247,362598.9324
2009-12-07 13:30:00,30.48,30.48,30.45,30.45,396097.9201177986,12.247,12.247,12.2349,12.2349,396097.9201
2009-12-07 14:00:00,30.45,30.46,30.35,30.37,588993.1897662433,12.2349,12.2389,12.1947,12.2028,588993.1898
2009-12-07 14:30:00,30.37,30.39,30.29,30.29,923430.8853303884,12.2028,12.2108,12.1706,12.1706,923430.8853
2009-12-07 15:00:00,30.29,30.44,30.27,30.39,635928.5845757409,12.1706,12.2309,12.1626,12.2108,635928.5846
2009-12-07 15:30:00,30.39,30.44,30.35,30.42,943125.3451131972,12.2108,12.2309,12.1947,12.2229,943125.3451
2009-12-08 09:30:00,30.2,30.23,29.93,30.04,784833.4253635192,12.1983,12.2104,12.0893,12.1337,784833.4254
2009-12-08 10:00:00,30.04,30.09,30.01,30.04,593778.7594330941,12.1337,12.1539,12.1216,12.1337,593778.7594
2009-12-08 10:30:00,30.04,30.08,30.0,30.06,865083.7474691698,12.1337,12.1498,12.1175,12.1418,865083.7475
2009-12-08 11:00:00,30.07,30.07,30.03,30.06,848334.2536351923,12.1458,12.1458,12.1296,12.1418,848334.2536
2009-12-08 11:30:00,30.06,30.07,30.03,30.06,703110.6202834529,12.1418,12.1458,12.1296,12.1418,703110.6203
2009-12-08 12:00:00,30.07,30.1,30.05,30.08,890300.0184060371,12.1458,12.1579,12.1377,12.1498,890300.0184
2009-12-08 12:30:00,30.08,30.09,30.04,30.07,741579.2379900607,12.1498,12.1539,12.1337,12.1458,741579.238
2009-12-08 13:00:00,30.07,30.11,30.04,30.07,597459.9668691331,12.1458,12.162,12.1337,12.1458,597459.9669
2009-12-08 13:30:00,30.07,30.07,30.0,30.01,658383.9499355789,12.1458,12.1458,12.1175,12.1216,658383.9499
2009-12-08 14:00:00,30.02,30.07,30.01,30.06,549604.2702006258,12.1256,12.1458,12.1216,12.1418,549604.2702
2009-12-08 14:30:00,30.06,30.07,29.97,29.99,507086.3243143751,12.1418,12.1458,12.1054,12.1135,507086.3243
2009-12-08 15:00:00,30.0,30.03,30.0,30.0,636848.8864347505,12.1175,12.1296,12.1175,12.1175,636848.8864
2009-12-08 15:30:00,30.0,30.02,29.95,29.95,1333333.3333333333,12.1175,12.1256,12.0973,12.0973,1333333.3333
2009-12-09 09:30:00,30.0,30.1,29.91,30.05,571323.394073256,12.1175,12.1579,12.0812,12.1377,571323.3941
2009-12-09 10:00:00,30.04,30.09,30.0,30.05,534511.3197128657,12.1337,12.1539,12.1175,12.1377,534511.3197
2009-12-09 10:30:00,30.06,30.18,30.03,30.13,622308.1170623965,12.1418,12.1902,12.1296,12.17,622308.1171
2009-12-09 11:00:00,30.13,30.23,30.13,30.16,493649.9171728327,12.17,12.2104,12.17,12.1822,493649.9172
2009-12-09 11:30:00,30.16,30.2,30.15,30.15,387263.022271305,12.1822,12.1983,12.1781,12.1781,387263.0223
2009-12-09 12:00:00,30.16,30.23,30.15,30.2,410270.5687465488,12.1822,12.2104,12.1781,12.1983,410270.5687
2009-12-09 12:30:00,30.2,30.23,30.15,30.19,467697.4047487576,12.1983,12.2104,12.1781,12.1943,467697.4047
2009-12-09 13:00:00,30.19,30.22,30.13,30.16,533222.8971102522,12.1943,12.2064,12.17,12.1822,533222.8971
2009-12-09 13:30:00,30.16,30.2,30.12,30.13,380636.8488864348,12.1822,12.1983,12.166,12.17,380636.8489
2009-12-09 14:00:00,30.14,30.27,30.13,30.19,454445.0579790171,12.1741,12.2266,12.17,12.1943,454445.058
2009-12-09 14:30:00,30.18,30.31,30.18,30.3,430333.1492729615,12.1902,12.2427,12.1902,12.2387,430333.1493
2009-12-09 15:00:00,30.31,30.4,30.31,30.32,671636.2967053193,12.2427,12.2791,12.2427,12.2468,671636.2967
2009-12-09 15:30:00,30.33,30.42,30.32,30.39,1112460.887170992,12.2508,12.2872,12.2468,12.2751,1112460.8872
2009-12-10 09:30:00,30.36,31.15,30.34,31.08,1583287.3182403827,12.2629,12.582,12.2549,12.5538,1583287.3182
2009-12-10 10:00:00,31.09,31.28,31.03,31.24,1676974.0474875758,12.5578,12.6345,12.5336,12.6184,1676974.0475
2009-12-10 10:30:00,31.23,31.32,31.22,31.27,711577.3973863426,12.6143,12.6507,12.6103,12.6305,711577.3974
2009-12-10 11:00:00,31.27,31.27,31.15,31.27,833057.2427756303,12.6305,12.6305,12.582,12.6305,833057.2428
2009-12-10 11:30:00,31.27,31.43,31.27,31.41,993926.0077305356,12.6305,12.6951,12.6305,12.6871,993926.0077
2009-12-10 12:00:00,31.41,31.46,31.39,31.4,863059.0833793484,12.6871,12.7072,12.679,12.683,863059.0834
2009-12-10 12:30:00,31.4,31.63,31.38,31.6,1334253.635192343,12.683,12.7759,12.6749,12.7638,1334253.6352
2009-12-10 13:00:00,31.6,31.76,31.58,31.73,1539849.0704951223,12.7638,12.8284,12.7557,12.8163,1539849.0705
2009-12-10 13:30:00,31.73,31.77,31.67,31.71,739922.6946438431,12.8163,12.8325,12.7921,12.8082,739922.6946
2009-12-10 14:00:00,31.71,31.72,31.61,31.63,852751.7025584391,12.8082,12.8123,12.7678,12.7759,852751.7026
2009-12-10 14:30:00,31.62,31.63,31.48,31.55,876127.3697772869,12.7719,12.7759,12.7153,12.7436,876127.3698
2009-12-10 15:00:00,31.54,31.55,31.45,31.48,816307.7489416528,12.7396,12.7436,12.7032,12.7153,816307.7489
2009-12-10 15:30:00,31.48,31.57,31.47,31.52,1648812.8106018773,12.7153,12.7517,12.7113,12.7315,1648812.8106
2009-12-11 09:30:00,31.51,31.77,31.34,31.59,1300202.4664089822,12.7274,12.8325,12.6588,12.7598,1300202.4664
2009-12-11 10:00:00,31.59,31.63,31.42,31.5,896374.0106755015,12.7598,12.7759,12.6911,12.7234,896374.0107
2009-12-11 10:30:00,31.5,31.6,31.5,31.58,519786.4899687097,12.7234,12.7638,12.7234,12.7557,519786.49
2009-12-11 11:00:00,31.57,31.58,31.46,31.47,538744.7082643106,12.7517,12.7557,12.7072,12.7113,538744.7083
2009-12-11 11:30:00,31.48,31.7,31.43,31.58,751886.61881097,12.7153,12.8042,12.6951,12.7557,751886.6188
2009-12-11 12:00:00,31.59,31.64,31.55,31.61,449475.4279403644,12.7598,12.78,12.7436,12.7678,449475.4279
2009-12-11 12:30:00,31.61,31.86,31.59,31.86,1068838.5790539295,12.7678,12.8688,12.7598,12.8688,1068838.5791
2009-12-11 13:00:00,31.86,32.17,31.84,31.97,1926743.9720228235,12.8688,12.994,12.8607,12.9132,1926743.972
2009-12-11 13:30:00,31.97,32.35,31.94,32.34,1582182.956009571,12.9132,13.0667,12.9011,13.0627,1582182.956
2009-12-11 14:00:00,32.34,32.46,32.24,32.3,1867844.6530461991,13.0627,13.1112,13.0223,13.0465,1867844.653
2009-12-11 14:30:00,32.3,32.41,32.16,32.35,1287502.3007546477,13.0465,13.091,12.99,13.0667,1287502.3008
2009-12-11 15:00:00,32.35,32.38,32.27,32.37,1047303.5155531012,13.0667,13.0789,13.0344,13.0748,1047303.5156
2009-12-11 15:30:00,32.37,32.39,32.26,32.35,2747101.049144119,13.0748,13.0829,13.0304,13.0667,2747101.0491
2009-12-14 09:30:00,32.42,32.42,32.27,32.29,1126081.3546843363,13.095,13.095,13.0344,13.0425,1126081.3547
2009-12-14 10:00:00,32.29,32.33,31.95,31.95,1077489.4165286212,13.0425,13.0587,12.9052,12.9052,1077489.4165
2009-12-14 10:30:00,31.95,32.12,31.95,32.08,589361.3105098472,12.9052,12.9738,12.9052,12.9577,589361.3105
2009-12-14 11:00:00,32.08,32.16,31.98,32.16,500460.1509295048,12.9577,12.99,12.9173,12.99,500460.1509
2009-12-14 11:30:00,32.14,32.15,32.09,32.13,449291.3675685625,12.9819,12.986,12.9617,12.9779,449291.3676
2009-12-14 12:00:00,32.12,32.13,32.07,32.1,307564.88128106017,12.9738,12.9779,12.9536,12.9658,307564.8813
2009-12-14 12:30:00,32.1,32.11,32.01,32.03,644579.4220504325,12.9658,12.9698,12.9294,12.9375,644579.4221
2009-12-14 13:00:00,32.03,32.03,31.92,31.96,515000.920301859,12.9375,12.9375,12.8931,12.9092,515000.9203
2009-12-14 13:30:00,31.95,31.98,31.87,31.95,598012.1479845389,12.9052,12.9173,12.8729,12.9052,598012.148
2009-12-14 14:00:00,31.95,31.98,31.89,31.97,769924.5352475612,12.9052,12.9173,12.8809,12.9132,769924.5352
2009-12-14 14:30:00,31.96,32.06,31.95,32.01,747469.1698877232,12.9092,12.9496,12.9052,12.9294,747469.1699
2009-12-14 15:00:00,32.01,32.02,31.89,31.89,738082.0909258237,12.9294,12.9334,12.8809,12.8809,738082.0909
2009-12-14 15:30:00,31.9,32.04,31.87,32.03,1449107.3071967606,12.885,12.9415,12.8729,12.9375,1449107.3072
2009-12-15 09:30:00,31.96,32.08,31.78,32.03,926375.8512792196,12.9092,12.9577,12.8365,12.9375,926375.8513
2009-12-15 10:00:00,32.02,32.08,31.95,32.02,486471.56267255655,12.9334,12.9577,12.9052,12.9334,486471.5627
2009-12-15 10:30:00,32.02,32.08,31.97,32.08,496594.8831216639,12.9334,12.9577,12.9132,12.9577,496594.8831
2009-12-15 11:00:00,32.08,32.11,31.95,31.95,723909.4422970734,12.9577,12.9698,12.9052,12.9052,723909.4423
2009-12-15 11:30:00,31.96,32.04,31.95,32.02,468617.7066077673,12.9092,12.9415,12.9052,12.9334,468617.7066
2009-12-15 12:00:00,32.02,32.02,31.96,32.0,289895.0855880729,12.9334,12.9334,12.9092,12.9254,289895.0856
2009-12-15 12:30:00,32.0,32.01,31.94,31.94,415792.3799006074,12.9254,12.9294,12.9011,12.9011,415792.3799
2009-12-15 13:00:00,31.94,32.05,31.89,32.01,558623.2284189214,12.9011,12.9456,12.8809,12.9294,558623.2284
2009-12-15 13:30:00,32.01,32.02,31.94,31.95,303515.55310141726,12.9294,12.9334,12.9011,12.9052,303515.5531
2009-12-15 14:00:00,31.94,31.99,31.94,31.96,284189.2140622124,12.9011,12.9213,12.9011,12.9092,284189.2141
2009-12-15 14:30:00,31.96,31.97,31.94,31.95,345481.3178722621,12.9092,12.9132,12.9011,12.9052,345481.3179
2009-12-15 15:00:00,31.95,31.99,31.95,31.99,393705.1352843733,12.9052,12.9213,12.9052,12.9213,393705.1353
2009-12-15 15:30:00,31.99,32.07,31.95,32.05,986011.4117430516,12.9213,12.9536,12.9052,12.9456,986011.4117
2009-12-16 09:30:00,32.05,32.31,32.05,32.26,695196.024295969,12.9456,13.0506,12.9456,13.0304,695196.0243
2009-12-16 10:00:00,32.26,32.32,32.23,32.28,515184.9806736609,13.0304,13.0546,13.0183,13.0385,515184.9807
2009-12-16 10:30:00,32.29,32.33,32.28,32.28,1212221.6086876497,13.0425,13.0587,13.0385,13.0385,1212221.6087
2009-12-16 11:00:00,32.28,32.4,32.24,32.34,894349.34658568,13.0385,13.0869,13.0223,13.0627,894349.3466
2009-12-16 11:30:00,32.34,32.35,32.21,32.24,339039.2048591938,13.0627,13.0667,13.0102,13.0223,339039.2049
2009-12-16 12:00:00,32.24,32.27,32.2,32.22,440088.3489784649,13.0223,13.0344,13.0061,13.0142,440088.349
2009-12-16 12:30:00,32.22,32.23,32.18,32.2,519050.2484815019,13.0142,13.0183,12.9981,13.0061,519050.2485
2009-12-16 13:00:00,32.2,32.22,32.15,32.15,613289.1588441008,13.0061,13.0142,12.986,12.986,613289.1588
2009-12-16 13:30:00,32.15,32.16,32.06,32.06,257500.4601509295,12.986,12.99,12.9496,12.9496,257500.4602
2009-12-16 14:00:00,32.05,32.1,31.97,32.01,427388.1833241303,12.9456,12.9658,12.9132,12.9294,427388.1833
2009-12-16 14:30:00,32.02,32.02,31.86,31.87,665930.4251794588,12.9334,12.9334,12.8688,12.8729,665930.4252
2009-12-16 15:00:00,31.86,31.88,31.71,31.71,748941.6528621387,12.8688,12.8769,12.8082,12.8082,748941.6529
2009-12-16 15:30:00,31.71,31.8,31.71,31.77,1535431.6215718754,12.8082,12.8446,12.8082,12.8325,1535431.6216
2009-12-17 09:30:00,31.7,31.84,31.51,31.6,650653.4143198968,12.8042,12.8607,12.7274,12.7638,650653.4143
2009-12-17 10:00:00,31.6,31.7,31.51,31.57,470458.3103257868,12.7638,12.8042,12.7274,12.7517,470458.3103
2009-12-17 10:30:00,31.57,31.62,31.52,31.58,305356.1568194368,12.7517,12.7719,12.7315,12.7557,305356.1568
2009-12-17 11:00:00,31.57,31.62,31.52,31.53,343088.5330388368,12.7517,12.7719,12.7315,12.7355,343088.533
2009-12-17 11:30:00,31.53,31.55,31.5,31.52,383029.6337198601,12.7355,12.7436,12.7234,12.7315,383029.6337
2009-12-17 12:00:00,31.52,31.56,31.5,31.51,360942.389103626,12.7315,12.7476,12.7234,12.7274,360942.3891
2009-12-17 12:30:00,31.51,31.57,31.45,31.51,450027.6090557703,12.7274,12.7517,12.7032,12.7274,450027.6091
2009-12-17 13:00:00,31.52,31.59,31.51,31.53,201730.1674949384,12.7315,12.7598,12.7274,12.7355,201730.1675
2009-12-17 13:30:00,31.53,31.57,31.5,31.51,300018.40603718016,12.7355,12.7517,12.7234,12.7274,300018.406
2009-12-17 14:00:00,31.51,31.55,31.5,31.52,389103.6259893245,12.7274,12.7436,12.7234,12.7315,389103.626
2009-12-17 14:30:00,31.52,31.59,31.47,31.52,406773.4216823118,12.7315,12.7598,12.7113,12.7315,406773.4217
2009-12-17 15:00:00,31.52,31.56,31.5,31.51,490336.8304803976,12.7315,12.7476,12.7234,12.7274,490336.8305
2009-12-17 15:30:00,31.51,31.58,31.5,31.52,981778.0231916067,12.7274,12.7557,12.7234,12.7315,981778.0232
2009-12-18 09:30:00,31.31,31.38,31.07,31.29,2898398.674765323,12.6467,12.6749,12.5497,12.6386,2898398.6748
2009-12-18 10:00:00,31.29,31.34,31.1,31.1,743235.7813362783,12.6386,12.6588,12.5618,12.5618,743235.7813
2009-12-18 10:30:00,31.1,31.27,30.98,31.01,884594.1468801766,12.5618,12.6305,12.5134,12.5255,884594.1469
2009-12-18 11:00:00,31.01,31.16,30.91,31.07,713602.0614761641,12.5255,12.5861,12.4851,12.5497,713602.0615
2009-12-18 11:30:00,31.07,31.07,30.85,30.91,446530.4619915332,12.5497,12.5497,12.4609,12.4851,446530.462
2009-12-18 12:00:00,30.92,31.06,30.92,31.02,443585.496042702,12.4891,12.5457,12.4891,12.5295,443585.496
2009-12-18 12:30:00,31.02,31.08,30.98,31.07,314559.1754095343,12.5295,12.5538,12.5134,12.5497,314559.1754
2009-12-18 13:00:00,31.07,31.21,31.07,31.19,421314.1910546659,12.5497,12.6063,12.5497,12.5982,421314.1911
2009-12-18 13:30:00,31.19,31.22,31.08,31.19,320265.0469353948,12.5982,12.6103,12.5538,12.5982,320265.0469
2009-12-18 14:00:00,31.19,31.23,31.16,31.21,318240.3828455733,12.5982,12.6143,12.5861,12.6063,318240.3828
2009-12-18 14:30:00,31.2,31.23,31.18,31.2,290447.2667034787,12.6022,12.6143,12.5942,12.6022,290447.2667
2009-12-18 15:00:00,31.2,31.22,31.13,31.15,585680.1030738081,12.6022,12.6103,12.574,12.582,585680.1031
2009-12-18 15:30:00,31.15,31.29,31.11,31.28,1866740.290815388,12.582,12.6386,12.5659,12.6345,1866740.2908
2009-12-21 09:30:00,31.39,31.7,31.35,31.43,940180.3791643658,12.679,12.8042,12.6628,12.6951,940180.3792
2009-12-21 10:00:00,31.43,31.51,31.29,31.33,490889.0115958034,12.6951,12.7274,12.6386,12.6547,490889.0116
2009-12-21 10:30:00,31.33,31.42,31.22,31.3,365912.0191422786,12.6547,12.6911,12.6103,12.6426,365912.0191
2009-12-21 11:00:00,31.3,31.39,31.29,31.34,383397.754463464,12.6426,12.679,12.6386,12.6588,383397.7545
2009-12-21 11:30:00,31.34,31.39,31.23,31.32,843916.8047119455,12.6588,12.679,12.6143,12.6507,843916.8047
2009-12-21 12:00:00,31.32,31.61,31.32,31.6,769188.2937603534,12.6507,12.7678,12.6507,12.7638,769188.2938
2009-12-21 12:30:00,31.6,31.66,31.54,31.63,388183.3241303147,12.7638,12.788,12.7396,12.7759,388183.3241
2009-12-21 13:00:00,31.63,31.64,31.59,31.61,396281.98048960057,12.7759,12.78,12.7598,12.7678,396281.9805
2009-12-21 13:30:00,31.61,31.64,31.59,31.63,402355.9727590649,12.7678,12.78,12.7598,12.7759,402355.9728
2009-12-21 14:00:00,31.63,31.63,31.59,31.61,777102.8897478372,12.7759,12.7759,12.7598,12.7678,777102.8897
2009-12-21 14:30:00,31.61,31.63,31.59,31.61,724645.6837842813,12.7678,12.7759,12.7598,12.7678,724645.6838
2009-12-21 15:00:00,31.6,31.68,31.6,31.66,712865.8199889563,12.7638,12.7961,12.7638,12.788,712865.82
2009-12-21 15:30:00,31.65,31.71,31.62,31.71,1143014.9088901158,12.784,12.8082,12.7719,12.8082,1143014.9089
2009-12-22 09:30:00,31.83,31.84,31.61,31.76,735505.2457205963,12.8567,12.8607,12.7678,12.8284,735505.2457
2009-12-22 10:00:00,31.76,31.98,31.76,31.9,630590.8337934843,12.8284,12.9173,12.8284,12.885,630590.8338
2009-12-22 10:30:00,31.9,31.94,31.82,31.86,383029.6337198601,12.885,12.9011,12.8527,12.8688,383029.6337
2009-12-22 11:00:00,31.85,31.92,31.82,31.89,546659.3042517946,12.8648,12.8931,12.8527,12.8809,546659.3043
2009-12-22 11:30:00,31.89,31.99,31.87,31.98,448555.1260813547,12.8809,12.9213,12.8729,12.9173,448555.1261
2009-12-22 12:00:00,31.98,32.03,31.95,31.96,427572.24369593227,12.9173,12.9375,12.9052,12.9092,427572.2437
2009-12-22 12:30:00,31.97,32.01,31.92,31.96,253819.2527148905,12.9132,12.9294,12.8931,12.9092,253819.2527
2009-12-22 13:00:00,31.96,31.96,31.85,31.86,295048.7759985275,12.9092,12.9092,12.8648,12.8688,295048.776
2009-12-22 13:30:00,31.86,31.9,31.83,31.89,216086.8764954905,12.8688,12.885,12.8567,12.8809,216086.8765
2009-12-22 14:00:00,31.89,31.9,31.84,31.88,228234.86103441927,12.8809,12.885,12.8607,12.8769,228234.861
2009-12-22 14:30:00,31.87,31.94,31.87,31.89,279955.8255107675,12.8729,12.9011,12.8729,12.8809,279955.8255
2009-12-22 15:00:00,31.9,31.92,31.85,31.9,384318.05632247374,12.885,12.8931,12.8648,12.885,384318.0563
2009-12-22 15:30:00,31.9,31.92,31.84,31.89,815387.447082643,12.885,12.8931,12.8607,12.8809,815387.4471
2009-12-23 09:30:00,31.77,31.99,31.77,31.91,234861.0344192896,12.8325,12.9213,12.8325,12.889,234861.0344
2009-12-23 10:00:00,31.91,32.03,31.86,32.0,370145.4076937235,12.889,12.9375,12.8688,12.9254,370145.4077
2009-12-23 10:30:00,32.0,32.01,31.91,31.92,230259.52512424072,12.9254,12.9294,12.889,12.8931,230259.5251
2009-12-23 11:00:00,31.92,31.96,31.92,31.93,233388.5514448739,12.8931,12.9092,12.8931,12.8971,233388.5514
2009-12-23 11:30:00,31.92,31.98,31.92,31.94,231732.0080986564,12.8931,12.9173,12.8931,12.9011,231732.0081
2009-12-23 12:00:00,31.94,31.97,31.91,31.96,326523.0995766612,12.9011,12.9132,12.889,12.9092,326523.0996
2009-12-23 12:30:00,31.96,31.96,31.9,31.91,575372.722252899,12.9092,12.9092,12.885,12.889,575372.7223
2009-12-23 13:00:00,31.91,31.99,31.89,31.95,240014.7248297441,12.889,12.9213,12.8809,12.9052,240014.7248
2009-12-23 13:30:00,31.95,32.03,31.92,31.95,150929.50487759986,12.9052,12.9375,12.8931,12.9052,150929.5049
2009-12-23 14:00:00,31.95,31.99,31.92,31.92,175041.41358365543,12.9052,12.9213,12.8931,12.8931,175041.4136
2009-12-23 14:30:00,31.92,31.94,31.89,31.89,231547.9477268544,12.8931,12.9011,12.8809,12.8809,231547.9477
2009-12-23 15:00:00,31.9,31.94,31.89,31.9,232100.12884226025,12.885,12.9011,12.8809,12.885,232100.1288
2009-12-23 15:30:00,31.9,31.97,31.9,31.93,388551.4448739186,12.885,12.9132,12.885,12.8971,388551.4449
2009-12-24 09:30:00,32.04,32.04,31.86,31.9,264862.8750230075,12.9415,12.9415,12.8688,12.885,264862.875
2009-12-24 10:00:00,31.89,31.98,31.89,31.93,189030.0018406037,12.8809,12.9173,12.8809,12.8971,189030.0018
2009-12-24 10:30:00,31.93,31.96,31.89,31.94,159396.28198048958,12.8971,12.9092,12.8809,12.9011,159396.282
2009-12-24 11:00:00,31.94,31.97,31.92,31.95,126449.47542794036,12.9011,12.9132,12.8931,12.9052,126449.4754
2009-12-24 11:30:00,31.95,31.96,31.93,31.95,120375.48315847597,12.9052,12.9092,12.8971,12.9052,120375.4832
2009-12-24 12:00:00,31.95,31.98,31.93,31.97,129762.56212037549,12.9052,12.9173,12.8971,12.9132,129762.5621
2009-12-24 12:30:00,31.97,31.99,31.93,31.96,203202.65046935395,12.9132,12.9213,12.8971,12.9092,203202.6505
2009-12-28 09:30:00,31.95,32.05,31.82,31.9,251794.588625069,12.9052,12.9456,12.8527,12.885,251794.5886
2009-12-28 10:00:00,31.89,31.95,31.89,31.92,237437.8796245168,12.8809,12.9052,12.8809,12.8931,237437.8796
2009-12-28 10:30:00,31.92,31.98,31.92,31.97,157923.799006074,12.8931,12.9173,12.8931,12.9132,157923.799
2009-12-28 11:00:00,31.97,31.99,31.94,31.94,191422.78667402908,12.9132,12.9213,12.9011,12.9011,191422.7867
2009-12-28 11:30:00,31.94,31.97,31.93,31.96,154058.53119823302,12.9011,12.9132,12.8971,12.9092,154058.5312
2009-12-28 12:00:00,31.96,31.99,31.95,31.98,145775.81446714522,12.9092,12.9213,12.9052,12.9173,145775.8145
2009-12-28 12:30:00,31.98,32.02,31.97,31.98,161973.1271857169,12.9173,12.9334,12.9132,12.9173,161973.1272
2009-12-28 13:00:00,31.98,31.99,31.97,31.97,126265.4150561384,12.9173,12.9213,12.9132,12.9132,126265.4151
2009-12-28 13:30:00,31.97,31.99,31.95,31.98,185348.7944045647,12.9132,12.9213,12.9052,12.9173,185348.7944
2009-12-28 14:00:00,31.97,32.03,31.97,32.01,241671.2681759617,12.9132,12.9375,12.9132,12.9294,241671.2682
2009-12-28 14:30:00,32.0,32.02,31.98,31.98,281244.24811338115,12.9254,12.9334,12.9173,12.9173,281244.2481
2009-12-28 15:00:00,31.99,32.02,31.97,32.01,208356.34087980856,12.9213,12.9334,12.9132,12.9294,208356.3409
2009-12-28 15:30:00,32.01,32.13,32.0,32.13,638137.3090373642,12.9294,12.9779,12.9254,12.9779,638137.309
2009-12-29 09:30:00,32.11,32.14,31.99,32.08,249585.8641634456,12.9698,12.9819,12.9213,12.9577,249585.8642
2009-12-29 10:00:00,32.08,32.1,32.04,32.05,158107.85937787592,12.9577,12.9658,12.9415,12.9456,158107.8594
2009-12-29 10:30:00,32.05,32.09,32.05,32.05,177250.13804527884,12.9456,12.9617,12.9456,12.9456,177250.138
2009-12-29 11:00:00,32.07,32.19,32.05,32.16,288054.48187005334,12.9536,13.0021,12.9456,12.99,288054.4819
2009-12-29 11:30:00,32.16,32.22,32.14,32.16,252530.8301122768,12.99,13.0142,12.9819,12.99,252530.8301
2009-12-29 12:00:00,32.16,32.2,32.14,32.15,179826.98325050616,12.99,13.0061,12.9819,12.986,179826.9833
2009-12-29 12:30:00,32.14,32.2,32.14,32.17,336278.29928216455,12.9819,13.0061,12.9819,12.994,336278.2993
2009-12-29 13:00:00,32.17,32.2,32.14,32.19,179458.86250690225,12.994,13.0061,12.9819,13.0021,179458.8625
2009-12-29 13:30:00,32.2,32.22,32.15,32.18,192343.08853303883,13.0061,13.0142,12.986,12.9981,192343.0885
2009-12-29 14:00:00,32.17,32.2,32.14,32.15,282532.67071599484,12.994,13.0061,12.9819,12.986,282532.6707
2009-12-29 14:30:00,32.15,32.16,32.12,32.14,324314.3751150377,12.986,12.99,12.9738,12.9819,324314.3751
2009-12-29 15:00:00,32.14,32.17,32.11,32.13,320633.16767899867,12.9819,12.994,12.9698,12.9779,320633.1677
2009-12-29 15:30:00,32.13,32.17,32.09,32.13,1362414.8720780415,12.9779,12.994,12.9617,12.9779,1362414.8721
2009-12-30 09:30:00,31.97,32.1,31.97,32.07,274802.1351003129,12.9132,12.9658,12.9132,12.9536,274802.1351
2009-12-30 10:00:00,32.07,32.08,32.04,32.07,185348.7944045647,12.9536,12.9577,12.9415,12.9536,185348.7944
2009-12-30 10:30:00,32.07,32.08,32.05,32.07,235413.21553469537,12.9536,12.9577,12.9456,12.9536,235413.2155
2009-12-30 11:00:00,32.06,32.07,32.0,32.01,148536.7200441745,12.9496,12.9536,12.9254,12.9294,148536.72
2009-12-30 11:30:00,32.01,32.04,32.0,32.0,145223.63335173935,12.9294,12.9415,12.9254,12.9254,145223.6334
2009-12-30 12:00:00,32.0,32.03,32.0,32.02,112644.94754279403,12.9254,12.9375,12.9254,12.9334,112644.9475
2009-12-30 12:30:00,32.02,32.02,31.97,31.98,215166.5746364808,12.9334,12.9334,12.9132,12.9173,215166.5746
2009-12-30 13:00:00,31.98,32.01,31.93,31.95,110436.22308117062,12.9173,12.9294,12.8971,12.9052,110436.2231
2009-12-30 13:30:00,31.95,32.01,31.93,32.01,131419.10546659303,12.9052,12.9294,12.8971,12.9294,131419.1055
2009-12-30 14:00:00,32.01,32.02,31.96,31.97,125345.11319712864,12.9294,12.9334,12.9092,12.9132,125345.1132
2009-12-30 14:30:00,31.98,32.01,31.96,31.99,172280.50800662616,12.9173,12.9294,12.9092,12.9213,172280.508
2009-12-30 15:00:00,31.99,31.99,31.95,31.96,197128.6581998896,12.9213,12.9213,12.9052,12.9092,197128.6582
2009-12-30 15:30:00,31.96,32.04,31.96,32.02,374930.97736057424,12.9092,12.9415,12.9092,12.9334,374930.9774
2009-12-31 09:30:00,31.98,32.05,31.93,31.98,225105.8347137861,12.9173,12.9456,12.8971,12.9173,225105.8347
2009-12-31 10:00:00,31.97,32.01,31.95,31.98,92766.42738818332,12.9132,12.9294,12.9052,12.9173,92766.4274
2009-12-31 10:30:00,31.99,32.01,31.95,31.96,81170.62396466041,12.9213,12.9294,12.9052,12.9092,81170.624
2009-12-31 11:00:00,31.95,31.95,31.8,31.8,110068.10233756671,12.9052,12.9052,12.8446,12.8446,110068.1023
2009-12-31 11:30:00,31.8,31.83,31.79,31.8,197312.7185716915,12.8446,12.8567,12.8405,12.8446,197312.7186
2009-12-31 12:00:00,31.8,31.87,31.79,31.85,71231.36388735505,12.8446,12.8729,12.8405,12.8648,71231.3639
2009-12-31 12:30:00,31.86,31.93,31.85,31.89,88533.03883673844,12.8688,12.8971,12.8648,12.8809,88533.0388
2009-12-31 13:00:00,31.9,31.94,31.88,31.91,59635.56046383213,12.885,12.9011,12.8769,12.889,59635.5605
2009-12-31 13:30:00,31.91,31.96,31.91,31.93,60923.98306644579,12.889,12.9092,12.889,12.8971,60923.9831
2009-12-31 14:00:00,31.92,32.01,31.91,31.99,161605.006442113,12.8931,12.9294,12.889,12.9213,161605.0064
2009-12-31 14:30:00,31.99,32.03,31.98,31.99,159212.22160868763,12.9213,12.9375,12.9173,12.9213,159212.2216
2009-12-31 15:00:00,32.0,32.01,31.95,31.97,154058.53119823302,12.9254,12.9294,12.9052,12.9132,154058.5312
2009-12-31 15:30:00,31.97,31.98,31.79,31.88,903736.4255475797,12.9132,12.9173,12.8405,12.8769,903736.4255
2010-01-04 09:30:00,32.05,32.05,31.72,31.73,1276458.6784465304,12.9456,12.9456,12.8123,12.8163,1276458.6784
2010-01-04 10:00:00,31.73,31.73,31.32,31.4,1009939.2600773053,12.8163,12.8163,12.6507,12.683,1009939.2601
2010-01-04 10:30:00,31.4,31.52,31.39,31.49,715258.6048223817,12.683,12.7315,12.679,12.7194,715258.6048
2010-01-04 11:00:00,31.49,31.53,31.45,31.51,1045462.911835082,12.7194,12.7355,12.7032,12.7274,1045462.9118
2010-01-04 11:30:00,31.51,31.57,31.46,31.53,1435854.96042702,12.7274,12.7517,12.7072,12.7355,1435854.9604
2010-01-04 12:00:00,31.53,31.65,31.53,31.59,682679.9190134364,12.7355,12.784,12.7355,12.7598,682679.919
2010-01-04 12:30:00,31.6,31.63,31.57,31.59,369593.2265783176,12.7638,12.7759,12.7517,12.7598,369593.2266
2010-01-04 13:00:00,31.59,31.59,31.57,31.58,440088.3489784649,12.7598,12.7598,12.7517,12.7557,440088.349
2010-01-04 13:30:00,31.58,31.59,31.5,31.54,501932.6339039205,12.7557,12.7598,12.7234,12.7396,501932.6339
2010-01-04 14:00:00,31.54,31.58,31.53,31.55,316215.71875575185,12.7396,12.7557,12.7355,12.7436,316215.7188
2010-01-04 14:30:00,31.55,31.62,31.54,31.6,883857.9053929688,12.7436,12.7719,12.7396,12.7638,883857.9054
2010-01-04 15:00:00,31.6,31.65,31.59,31.61,780784.0971838763,12.7638,12.784,12.7598,12.7678,780784.0972
2010-01-04 15:30:00,31.62,31.66,31.6,31.64,1262838.210933186,12.7719,12.788,12.7638,12.78,1262838.2109
2010-01-05 09:30:00,31.68,31.68,31.4,31.41,581814.8352659672,12.7961,12.7961,12.683,12.6871,581814.8353
2010-01-05 10:00:00,31.41,31.66,31.38,31.62,524203.9388919565,12.6871,12.788,12.6749,12.7719,524203.9389
2010-01-05 10:30:00,31.63,31.63,31.53,31.54,431805.6322473771,12.7759,12.7759,12.7355,12.7396,431805.6322
2010-01-05 11:00:00,31.54,31.61,31.52,31.52,429596.9077857537,12.7396,12.7678,12.7315,12.7315,429596.9078
2010-01-05 11:30:00,31.52,31.56,31.47,31.48,248113.38118903,12.7315,12.7476,12.7113,12.7153,248113.3812
2010-01-05 12:00:00,31.48,31.51,31.43,31.43,217559.3594699061,12.7153,12.7274,12.6951,12.6951,217559.3595
2010-01-05 12:30:00,31.44,31.51,31.43,31.5,274986.19547211484,12.6992,12.7274,12.6951,12.7234,274986.1955
2010-01-05 13:00:00,31.51,31.51,31.39,31.39,176697.95692987298,12.7274,12.7274,12.679,12.679,176697.9569
2010-01-05 13:30:00,31.39,31.41,31.35,31.39,684152.401987852,12.679,12.6871,12.6628,12.679,684152.402
2010-01-05 14:00:00,31.4,31.45,31.36,31.45,315847.598012148,12.683,12.7032,12.6669,12.7032,315847.598
2010-01-05 14:30:00,31.45,31.51,31.44,31.5,256580.1582919197,12.7032,12.7274,12.6992,12.7234,256580.1583
2010-01-05 15:00:00,31.49,31.51,31.45,31.46,279587.7047671636,12.7194,12.7274,12.7032,12.7072,279587.7048
2010-01-05 15:30:00,31.46,31.51,31.42,31.46,929504.8775998529,12.7072,12.7274,12.6911,12.7072,929504.8776
2010-01-06 09:30:00,31.51,31.63,31.36,31.63,536904.1045462912,12.7274,12.7759,12.6669,12.7759,536904.1045
2010-01-06 10:00:00,31.63,31.7,31.57,31.61,522731.45591754094,12.7759,12.8042,12.7517,12.7678,522731.4559
2010-01-06 10:30:00,31.61,31.72,31.61,31.66,260445.42609976072,12.7678,12.8123,12.7678,12.788,260445.4261
2010-01-06 11:00:00,31.66,31.69,31.61,31.62,243879.99263758512,12.788,12.8001,12.7678,12.7719,243879.9926
2010-01-06 11:30:00,31.62,31.66,31.61,31.64,287134.1800110436,12.7719,12.788,12.7678,12.78,287134.18
2010-01-06 12:00:00,31.64,31.66,31.61,31.64,269648.44468985824,12.78,12.788,12.7678,12.78,269648.4447
2010-01-06 12:30:00,31.64,31.69,31.64,31.67,224921.77434198416,12.78,12.8001,12.78,12.7921,224921.7743
2010-01-06 13:00:00,31.67,31.67,31.62,31.64,215166.5746364808,12.7921,12.7921,12.7719,12.78,215166.5746
2010-01-06 13:30:00,31.64,31.66,31.62,31.64,267991.9013436407,12.78,12.788,12.7719,12.78,267991.9013
2010-01-06 14:00:00,31.64,31.69,31.64,31.67,304988.03607583285,12.78,12.8001,12.78,12.7921,304988.0361
2010-01-06 14:30:00,31.67,31.69,31.61,31.63,303883.6738450212,12.7921,12.8001,12.7678,12.7759,303883.6738
2010-01-06 15:00:00,31.63,31.64,31.61,31.61,449659.4883121664,12.7759,12.78,12.7678,12.7678,449659.4883
2010-01-06 15:30:00,31.61,31.64,31.53,31.58,904656.7274065892,12.7678,12.78,12.7355,12.7557,904656.7274
2010-01-07 09:30:00,31.52,31.76,31.47,31.69,460334.9898766796,12.7315,12.8284,12.7113,12.8001,460334.9899
2010-01-07 10:00:00,31.7,31.8,31.64,31.8,448371.0657095527,12.8042,12.8446,12.78,12.8446,448371.0657
2010-01-07 10:30:00,31.8,31.92,31.79,31.91,576477.0844837106,12.8446,12.8931,12.8405,12.889,576477.0845
2010-01-07 11:00:00,31.92,31.96,31.89,31.93,356893.06092398305,12.8931,12.9092,12.8809,12.8971,356893.0609
2010-01-07 11:30:00,31.92,32.05,31.9,32.04,552181.1154058531,12.8931,12.9456,12.885,12.9415,552181.1154
2010-01-07 12:00:00,32.05,32.1,31.95,31.95,409534.327259341,12.9456,12.9658,12.9052,12.9052,409534.3273
2010-01-07 12:30:00,31.95,32.01,31.91,31.98,319160.6847045831,12.9052,12.9294,12.889,12.9173,319160.6847
2010-01-07 13:00:00,31.98,32.05,31.98,32.05,249033.68304803973,12.9173,12.9456,12.9173,12.9456,249033.683
2010-01-07 13:30:00,32.04,32.1,32.04,32.07,211301.3068286398,12.9415,12.9658,12.9415,12.9536,211301.3068
2010-01-07 14:00:00,32.07,32.09,32.01,32.07,525308.3011227682,12.9536,12.9617,12.9294,12.9536,525308.3011
2010-01-07 14:30:00,32.06,32.13,32.05,32.1,329468.0655254924,12.9496,12.9779,12.9456,12.9658,329468.0655
2010-01-07 15:00:00,32.1,32.15,32.03,32.11,435118.7189398122,12.9658,12.986,12.9375,12.9698,435118.7189
2010-01-07 15:30:00,32.12,32.16,32.07,32.07,899134.9162525308,12.9738,12.99,12.9536,12.9536,899134.9163
2010-01-08 09:30:00,32.11,32.27,31.97,32.23,636664.8260629486,12.9698,13.0344,12.9132,13.0183,636664.8261
2010-01-08 10:00:00,32.23,32.24,32.13,32.17,465672.7406589361,13.0183,13.0223,12.9779,12.994,465672.7407
2010-01-08 10:30:00,32.17,32.19,31.99,32.06,383949.9355788698,12.994,13.0021,12.9213,12.9496,383949.9356
2010-01-08 11:00:00,32.06,32.18,32.04,32.16,293392.23265230993,12.9496,12.9981,12.9415,12.99,293392.2327
2010-01-08 11:30:00,32.16,32.21,32.08,32.1,320080.98656359286,12.99,13.0102,12.9577,12.9658,320080.9866
2010-01-08 12:00:00,32.1,32.14,32.06,32.12,360942.389103626,12.9658,12.9819,12.9496,12.9738,360942.3891
2010-01-08 12:30:00,32.11,32.16,32.05,32.15,316399.7791275538,12.9698,12.99,12.9456,12.986,316399.7791
2010-01-08 13:00:00,32.14,32.14,32.08,32.09,212405.6690594515,12.9819,12.9819,12.9577,12.9617,212405.6691
2010-01-08 13:30:00,32.08,32.13,32.05,32.05,255291.73568930608,12.9577,12.9779,12.9456,12.9456,255291.7357
2010-01-08 14:00:00,32.04,32.14,32.04,32.13,305540.2171912387,12.9415,12.9819,12.9415,12.9779,305540.2172
2010-01-08 14:30:00,32.13,32.14,32.03,32.06,283637.0329468065,12.9779,12.9819,12.9375,12.9496,283637.0329
2010-01-08 15:00:00,32.06,32.09,32.02,32.08,306460.5190502485,12.9496,12.9617,12.9334,12.9577,306460.5191
2010-01-08 15:30:00,32.09,32.17,32.08,32.16,683968.34161605,12.9617,12.994,12.9577,12.99,683968.3416
2010-01-11 09:30:00,32.18,32.18,31.99,32.11,465672.7406589361,12.9981,12.9981,12.9213,12.9698,465672.7407
2010-01-11 10:00:00,32.11,32.11,31.91,31.91,418185.1647340328,12.9698,12.9698,12.889,12.889,418185.1647
2010-01-11 10:30:00,31.91,31.98,31.91,31.96,270752.80692067,12.889,12.9173,12.889,12.9092,270752.8069
2010-01-11 11:00:00,31.96,32.04,31.91,31.96,191606.84704583103,12.9092,12.9415,12.889,12.9092,191606.847
2010-01-11 11:30:00,31.95,32.05,31.95,31.98,202282.34861034417,12.9052,12.9456,12.9052,12.9173,202282.3486
2010-01-11 12:00:00,31.98,32.01,31.95,31.97,303699.6134732192,12.9173,12.9294,12.9052,12.9132,303699.6135
2010-01-11 12:30:00,31.97,31.98,31.94,31.96,392600.7730535616,12.9132,12.9173,12.9011,12.9092,392600.7731
2010-01-11 13:00:00,31.96,31.98,31.94,31.98,276090.55770292657,12.9092,12.9173,12.9011,12.9173,276090.5577
2010-01-11 13:30:00,31.98,32.01,31.91,31.98,393152.9541689674,12.9173,12.9294,12.889,12.9173,393152.9542
2010-01-11 14:00:00,31.98,32.03,31.96,31.96,376587.5207067918,12.9173,12.9375,12.9092,12.9092,376587.5207
2010-01-11 14:30:00,31.96,32.01,31.94,31.98,465672.7406589361,12.9092,12.9294,12.9011,12.9173,465672.7407
2010-01-11 15:00:00,31.98,32.06,31.97,32.01,492545.554942021,12.9173,12.9496,12.9132,12.9294,492545.5549
2010-01-11 15:30:00,32.0,32.02,31.95,31.98,835818.1483526597,12.9254,12.9334,12.9052,12.9173,835818.1484
2010-01-12 09:30:00,31.91,32.22,31.83,32.22,491257.1323394073,12.889,13.0142,12.8567,13.0142,491257.1323
2010-01-12 10:00:00,32.22,32.46,32.22,32.45,809865.6359285845,13.0142,13.1112,13.0142,13.1071,809865.6359
2010-01-12 10:30:00,32.45,32.46,32.35,32.45,512792.1958402356,13.1071,13.1112,13.0667,13.1071,512792.1958
2010-01-12 11:00:00,32.44,32.54,32.44,32.48,691514.81685993,13.1031,13.1435,13.1031,13.1192,691514.8169
2010-01-12 11:30:00,32.49,32.55,32.44,32.54,327627.4618074728,13.1233,13.1475,13.1031,13.1435,327627.4618
2010-01-12 12:00:00,32.54,32.6,32.52,32.6,982882.3854224184,13.1435,13.1677,13.1354,13.1677,982882.3854
2010-01-12 12:30:00,32.6,32.68,32.47,32.51,1121663.9057610896,13.1677,13.2,13.1152,13.1314,1121663.9058
2010-01-12 13:00:00,32.52,32.59,32.49,32.55,216270.93686729245,13.1354,13.1637,13.1233,13.1475,216270.9369
2010-01-12 13:30:00,32.55,32.59,32.52,32.55,360022.08724461624,13.1475,13.1637,13.1354,13.1475,360022.0872
2010-01-12 14:00:00,32.55,32.55,32.45,32.45,779311.6142094607,13.1475,13.1475,13.1071,13.1071,779311.6142
2010-01-12 14:30:00,32.45,32.45,32.36,32.44,688017.6697956929,13.1071,13.1071,13.0708,13.1031,688017.6698
2010-01-12 15:00:00,32.44,32.5,32.41,32.47,363519.2343088533,13.1031,13.1273,13.091,13.1152,363519.2343
2010-01-12 15:30:00,32.47,32.51,32.41,32.49,1262286.0298177802,13.1152,13.1314,13.091,13.1233,1262286.0298
2010-01-13 09:30:00,32.54,32.73,32.54,32.67,556414.503957298,13.1435,13.2202,13.1435,13.196,556414.504
2010-01-13 10:00:00,32.67,32.68,32.47,32.52,367568.5624884962,13.196,13.2,13.1152,13.1354,367568.5625
2010-01-13 10:30:00,32.51,32.63,32.5,32.63,562672.5565985643,13.1314,13.1798,13.1273,13.1798,562672.5566
2010-01-13 11:00:00,32.63,32.72,32.63,32.7,608135.4684336463,13.1798,13.2162,13.1798,13.2081,608135.4684
2010-01-13 11:30:00,32.71,32.78,32.67,32.71,667771.0288974784,13.2121,13.2404,13.196,13.2121,667771.0289
2010-01-13 12:00:00,32.71,32.77,32.67,32.75,315847.598012148,13.2121,13.2364,13.196,13.2283,315847.598
2010-01-13 12:30:00,32.75,32.79,32.65,32.65,686545.1868212774,13.2283,13.2445,13.1879,13.1879,686545.1868
2010-01-13 13:00:00,32.65,32.78,32.62,32.77,308853.30388367386,13.1879,13.2404,13.1758,13.2364,308853.3039
2010-01-13 13:30:00,32.76,32.78,32.65,32.67,584759.8012147985,13.2323,13.2404,13.1879,13.196,584759.8012
2010-01-13 14:00:00,32.67,32.78,32.66,32.78,402171.912387263,13.196,13.2404,13.1919,13.2404,402171.9124
2010-01-13 14:30:00,32.78,32.9,32.78,32.84,640898.2146143935,13.2404,13.2889,13.2404,13.2647,640898.2146
2010-01-13 15:00:00,32.85,32.85,32.78,32.81,397018.2219768084,13.2687,13.2687,13.2404,13.2525,397018.222
2010-01-13 15:30:00,32.81,32.86,32.77,32.79,1085588.0728879073,13.2525,13.2727,13.2364,13.2445,1085588.0729
2010-01-14 09:30:00,33.03,33.08,32.87,33.08,1021719.1238726302,13.3414,13.3616,13.2768,13.3616,1021719.1239
2010-01-14 10:00:00,33.06,33.3,33.04,33.26,1313270.7528069206,13.3535,13.4505,13.3454,13.4343,1313270.7528
2010-01-14 10:30:00,33.26,33.6,33.24,33.47,1189950.3036996133,13.4343,13.5716,13.4262,13.5191,1189950.3037
2010-01-14 11:00:00,33.47,33.53,33.41,33.5,655438.9839867476,13.5191,13.5434,13.4949,13.5312,655438.984
2010-01-14 11:30:00,33.5,33.54,33.48,33.53,400883.4897846493,13.5312,13.5474,13.5232,13.5434,400883.4898
2010-01-14 12:00:00,33.53,33.58,33.52,33.57,581814.8352659672,13.5434,13.5636,13.5393,13.5595,581814.8353
2010-01-14 12:30:00,33.56,33.58,33.54,33.54,745628.5661697036,13.5555,13.5636,13.5474,13.5474,745628.5662
2010-01-14 13:00:00,33.54,33.56,33.49,33.52,612184.7966132892,13.5474,13.5555,13.5272,13.5393,612184.7966
2010-01-14 13:30:00,33.51,33.58,33.49,33.55,431437.5115037732,13.5353,13.5636,13.5272,13.5514,431437.5115
2010-01-14 14:00:00,33.55,33.58,33.54,33.55,459966.8691330757,13.5514,13.5636,13.5474,13.5514,459966.8691
2010-01-14 14:30:00,33.55,33.58,33.55,33.55,833609.4238910362,13.5514,13.5636,13.5514,13.5514,833609.4239
2010-01-14 15:00:00,33.56,33.57,33.53,33.55,879072.3357261181,13.5555,13.5595,13.5434,13.5514,879072.3357
2010-01-14 15:30:00,33.55,33.62,33.53,33.54,1847045.8310325784,13.5514,13.5797,13.5434,13.5474,1847045.831
2010-01-15 09:30:00,33.43,33.6,33.23,33.4,2134548.131787226,13.503,13.5716,13.4222,13.4908,2134548.1318
2010-01-15 10:00:00,33.39,33.4,33.06,33.07,741027.0568746548,13.4868,13.4908,13.3535,13.3576,741027.0569
2010-01-15 10:30:00,33.07,33.15,32.99,33.13,439352.10749125713,13.3576,13.3899,13.3252,13.3818,439352.1075
2010-01-15 11:00:00,33.15,33.26,33.14,33.24,310693.9076016933,13.3899,13.4343,13.3858,13.4262,310693.9076
2010-01-15 11:30:00,33.24,33.34,33.21,33.23,403644.3953616786,13.4262,13.4666,13.4141,13.4222,403644.3954
2010-01-15 12:00:00,33.23,33.35,33.19,33.26,457574.0842996503,13.4222,13.4707,13.406,13.4343,457574.0843
2010-01-15 12:30:00,33.24,33.34,33.19,33.19,362230.8117062397,13.4262,13.4666,13.406,13.406,362230.8117
2010-01-15 13:00:00,33.2,33.25,33.15,33.24,307012.7001656543,13.4101,13.4303,13.3899,13.4262,307012.7002
2010-01-15 13:30:00,33.24,33.3,33.23,33.28,257500.4601509295,13.4262,13.4505,13.4222,13.4424,257500.4602
2010-01-15 14:00:00,33.29,33.35,33.28,33.32,278851.4632799558,13.4464,13.4707,13.4424,13.4585,278851.4633
2010-01-15 14:30:00,33.32,33.41,33.32,33.39,559175.4095343272,13.4585,13.4949,13.4585,13.4868,559175.4095
2010-01-15 15:00:00,33.39,33.41,33.34,33.39,361310.5098472298,13.4868,13.4949,13.4666,13.4868,361310.5098
2010-01-15 15:30:00,33.39,33.49,33.37,33.45,1190686.5451868211,13.4868,13.5272,13.4787,13.511,1190686.5452
2010-01-19 09:30:00,32.68,33.41,32.66,33.37,1607951.4080618443,13.2,13.4949,13.1919,13.4787,1607951.4081
2010-01-19 10:00:00,33.37,33.48,33.26,33.3,873182.4038284557,13.4787,13.5232,13.4343,13.4505,873182.4038
2010-01-19 10:30:00,33.3,33.46,33.28,33.31,519970.55034051166,13.4505,13.5151,13.4424,13.4545,519970.5503
2010-01-19 11:00:00,33.31,33.4,33.3,33.38,421314.1910546659,13.4545,13.4908,13.4505,13.4828,421314.1911
2010-01-19 11:30:00,33.38,33.4,33.19,33.24,877415.7923799006,13.4828,13.4908,13.406,13.4262,877415.7924
2010-01-19 12:00:00,33.25,33.28,33.21,33.26,496963.0038652678,13.4303,13.4424,13.4141,13.4343,496963.0039
2010-01-19 12:30:00,33.26,33.33,33.22,33.22,489968.70973679365,13.4343,13.4626,13.4181,13.4181,489968.7097
2010-01-19 13:00:00,33.21,33.28,33.2,33.26,456469.72206883854,13.4141,13.4424,13.4101,13.4343,456469.7221
2010-01-19 13:30:00,33.26,33.28,33.2,33.22,472298.9140438063,13.4343,13.4424,13.4101,13.4181,472298.914
2010-01-19 14:00:00,33.22,33.34,33.22,33.29,683416.1605006441,13.4181,13.4666,13.4181,13.4464,683416.1605
2010-01-19 14:30:00,33.29,33.32,33.25,33.26,472667.03478741023,13.4464,13.4585,13.4303,13.4343,472667.0348
2010-01-19 15:00:00,33.26,33.33,33.26,33.31,628934.2904472667,13.4343,13.4626,13.4343,13.4545,628934.2904
2010-01-19 15:30:00,33.32,33.39,33.31,33.37,1751150.377323762,13.4585,13.4868,13.4545,13.4787,1751150.3773
2010-01-20 09:30:00,33.33,33.6,33.06,33.21,747469.1698877232,13.4626,13.5716,13.3535,13.4141,747469.1699
2010-01-20 10:00:00,33.21,33.24,33.14,33.16,819988.9563776918,13.4141,13.4262,13.3858,13.3939,819988.9564
2010-01-20 10:30:00,33.15,33.16,32.85,32.86,1115221.7927480212,13.3899,13.3939,13.2687,13.2727,1115221.7927
2010-01-20 11:00:00,32.85,32.94,32.79,32.88,1071783.5450027608,13.2687,13.305,13.2445,13.2808,1071783.545
2010-01-20 11:30:00,32.89,32.93,32.8,32.8,454813.178722621,13.2849,13.301,13.2485,13.2485,454813.1787
2010-01-20 12:00:00,32.79,32.93,32.78,32.9,356893.06092398305,13.2445,13.301,13.2404,13.2889,356893.0609
2010-01-20 12:30:00,32.9,32.95,32.78,32.82,278667.40290815383,13.2889,13.3091,13.2404,13.2566,278667.4029
2010-01-20 13:00:00,32.82,32.85,32.67,32.68,496410.8227498619,13.2566,13.2687,13.196,13.2,496410.8227
2010-01-20 13:30:00,32.68,32.92,32.64,32.9,519234.30885330384,13.2,13.297,13.1839,13.2889,519234.3089
2010-01-20 14:00:00,32.89,32.98,32.89,32.91,570034.9714706424,13.2849,13.3212,13.2849,13.2929,570034.9715
2010-01-20 14:30:00,32.91,33.05,32.91,33.02,458678.446530462,13.2929,13.3495,13.2929,13.3374,458678.4465
2010-01-20 15:00:00,33.02,33.02,32.91,32.91,407325.6027977176,13.3374,13.3374,13.2929,13.2929,407325.6028
2010-01-20 15:30:00,32.92,33.03,32.89,33.02,1003129.0263206332,13.297,13.3414,13.2849,13.3374,1003129.0263
2010-01-21 09:30:00,33.09,33.09,32.52,32.59,646788.1465120559,13.3656,13.3656,13.1354,13.1637,646788.1465
2010-01-21 10:00:00,32.6,32.7,32.46,32.46,918829.3760353395,13.1677,13.2081,13.1112,13.1112,918829.376
2010-01-21 10:30:00,32.46,32.47,32.27,32.45,731639.9779127553,13.1112,13.1152,13.0344,13.1071,731639.9779
2010-01-21 11:00:00,32.45,32.45,32.29,32.38,553285.4776366648,13.1071,13.1071,13.0425,13.0789,553285.4776
2010-01-21 11:30:00,32.38,32.44,32.29,32.38,567274.065893613,13.0789,13.1031,13.0425,13.0789,567274.0659
2010-01-21 12:00:00,32.38,32.41,32.33,32.36,489600.58899318974,13.0789,13.091,13.0587,13.0708,489600.589
2010-01-21 12:30:00,32.37,32.4,32.33,32.36,411927.1120927664,13.0748,13.0869,13.0587,13.0708,411927.1121
2010-01-21 13:00:00,32.35,32.38,32.29,32.35,365727.9587704767,13.0667,13.0789,13.0425,13.0667,365727.9588
2010-01-21 13:30:00,32.35,32.41,32.31,32.33,443217.3752990981,13.0667,13.091,13.0506,13.0587,443217.3753
2010-01-21 14:00:00,32.33,32.4,32.3,32.33,415792.3799006074,13.0587,13.0869,13.0465,13.0587,415792.3799
2010-01-21 14:30:00,32.33,32.36,32.28,32.33,463648.0765691146,13.0587,13.0708,13.0385,13.0587,463648.0766
2010-01-21 15:00:00,32.32,32.36,32.24,32.34,469906.12921038095,13.0546,13.0708,13.0223,13.0627,469906.1292
2010-01-21 15:30:00,32.34,32.48,32.31,32.35,951039.941100681,13.0627,13.1192,13.0506,13.0667,951039.9411
2010-01-22 09:30:00,32.26,32.46,32.17,32.32,1022271.304988036,13.0304,13.1112,12.994,13.0546,1022271.305
2010-01-22 10:00:00,32.33,32.37,32.25,32.36,665010.123320449,13.0587,13.0748,13.0263,13.0708,665010.1233
2010-01-22 10:30:00,32.36,32.36,32.28,32.33,529725.750046015,13.0708,13.0708,13.0385,13.0587,529725.75
2010-01-22 11:00:00,32.33,32.37,32.2,32.34,556782.6247009019,13.0587,13.0748,13.0061,13.0627,556782.6247
2010-01-22 11:30:00,32.34,32.44,32.24,32.4,295232.83637032943,13.0627,13.1031,13.0223,13.0869,295232.8364
2010-01-22 12:00:00,32.4,32.49,32.32,32.37,293392.23265230993,13.0869,13.1233,13.0546,13.0748,293392.2327
2010-01-22 12:30:00,32.38,32.4,32.34,32.38,258604.8223817412,13.0789,13.0869,13.0627,13.0789,258604.8224
2010-01-22 13:00:00,32.38,32.4,32.3,32.32,204122.9523283637,13.0789,13.0869,13.0465,13.0546,204122.9523
2010-01-22 13:30:00,32.33,32.35,32.24,32.33,235781.33627829928,13.0587,13.0667,13.0223,13.0587,235781.3363
2010-01-22 14:00:00,32.33,32.36,32.28,32.32,219952.14430333147,13.0587,13.0708,13.0385,13.0546,219952.1443
2010-01-22 14:30:00,32.32,32.32,32.19,32.24,383213.69409166207,13.0546,13.0546,13.0021,13.0223,383213.6941
2010-01-22 15:00:00,32.23,32.28,32.02,32.11,605374.5628566169,13.0183,13.0385,12.9334,12.9698,605374.5629
2010-01-22 15:30:00,32.11,32.13,31.87,31.89,1730903.7364255474,12.9698,12.9779,12.8729,12.8809,1730903.7364
2010-01-25 09:30:00,32.04,32.56,31.93,32.29,1127737.898030554,12.9415,13.1516,12.8971,13.0425,1127737.898
2010-01-25 10:00:00,32.29,32.54,32.24,32.45,627093.6867292472,13.0425,13.1435,13.0223,13.1071,627093.6867
2010-01-25 10:30:00,32.45,32.46,32.37,32.41,336094.2389103626,13.1071,13.1112,13.0748,13.091,336094.2389
2010-01-25 11:00:00,32.39,32.44,32.29,32.31,320449.1073071968,13.0829,13.1031,13.0425,13.0506,320449.1073
2010-01-25 11:30:00,32.31,32.34,32.15,32.19,569298.7299834345,13.0506,13.0627,12.986,13.0021,569298.73
2010-01-25 12:00:00,32.19,32.29,32.17,32.28,513712.4976992453,13.0021,13.0425,12.994,13.0385,513712.4977
2010-01-25 12:30:00,32.27,32.28,32.23,32.27,173384.87023743786,13.0344,13.0385,13.0183,13.0344,173384.8702
2010-01-25 13:00:00,32.27,32.28,32.21,32.27,237253.8192527149,13.0344,13.0385,13.0102,13.0344,237253.8193
2010-01-25 13:30:00,32.27,32.3,32.24,32.28,287502.3007546475,13.0344,13.0465,13.0223,13.0385,287502.3008
2010-01-25 14:00:00,32.28,32.29,32.23,32.27,294496.59488312167,13.0385,13.0425,13.0183,13.0344,294496.5949
2010-01-25 14:30:00,32.27,32.27,32.14,32.15,286766.0592674397,13.0344,13.0344,12.9819,12.986,286766.0593
2010-01-25 15:00:00,32.15,32.16,32.11,32.11,491625.2530830112,12.986,12.99,12.9698,12.9698,491625.2531
2010-01-25 15:30:00,32.11,32.16,32.03,32.05,907785.7537272224,12.9698,12.99,12.9375,12.9456,907785.7537
2010-01-26 09:30:00,31.92,32.05,31.84,32.04,574084.2996502853,12.8931,12.9456,12.8607,12.9415,574084.2997
2010-01-26 10:00:00,32.04,32.16,31.98,32.05,473219.2159028161,12.9415,12.99,12.9173,12.9456,473219.2159
2010-01-26 10:30:00,32.05,32.18,32.05,32.15,597091.8461255291,12.9456,12.9981,12.9456,12.986,597091.8461
2010-01-26 11:00:00,32.16,32.16,31.98,31.99,293576.2930241119,12.99,12.99,12.9173,12.9213,293576.293
2010-01-26 11:30:00,31.99,32.03,31.89,31.91,315847.598012148,12.9213,12.9375,12.8809,12.889,315847.598
2010-01-26 12:00:00,31.91,31.95,31.86,31.9,293024.111908706,12.889,12.9052,12.8688,12.885,293024.1119
2010-01-26 12:30:00,31.91,32.01,31.86,32.01,220688.3857905393,12.889,12.9294,12.8688,12.9294,220688.3858
2010-01-26 13:00:00,32.01,32.1,31.97,31.98,177434.1984170808,12.9294,12.9658,12.9132,12.9173,177434.1984
2010-01-26 13:30:00,31.99,32.15,31.99,32.13,295600.95711393334,12.9213,12.986,12.9213,12.9779,295600.9571
2010-01-26 14:00:00,32.13,32.16,32.1,32.13,268175.96171544265,12.9779,12.99,12.9658,12.9779,268175.9617
2010-01-26 14:30:00,32.12,32.23,32.1,32.2,318424.44321737526,12.9738,13.0183,12.9658,13.0061,318424.4432
2010-01-26 15:00:00,32.21,32.21,32.11,32.12,230259.52512424072,13.0102,13.0102,12.9698,12.9738,230259.5251
2010-01-26 15:30:00,32.12,32.16,32.04,32.09,795877.0476716362,12.9738,12.99,12.9415,12.9617,795877.0477
2010-01-27 09:30:00,32.13,32.25,31.66,31.66,852383.5818148352,12.9779,13.0263,12.788,12.788,852383.5818
2010-01-27 10:00:00,31.65,31.82,31.55,31.59,790907.4176329835,12.784,12.8527,12.7436,12.7598,790907.4176
2010-01-27 10:30:00,31.59,31.67,31.53,31.55,792379.9006073992,12.7598,12.7921,12.7355,12.7436,792379.9006
2010-01-27 11:00:00,31.55,31.71,31.5,31.62,547763.6664826063,12.7436,12.8082,12.7234,12.7719,547763.6665
2010-01-27 11:30:00,31.61,31.7,31.52,31.54,337198.60114117427,12.7678,12.8042,12.7315,12.7396,337198.6011
2010-01-27 12:00:00,31.54,31.64,31.53,31.58,350082.82716731087,12.7396,12.78,12.7355,12.7557,350082.8272
2010-01-27 12:30:00,31.58,31.64,31.5,31.62,344929.1367568562,12.7557,12.78,12.7234,12.7719,344929.1368
2010-01-27 13:00:00,31.61,31.67,31.59,31.61,529909.810417817,12.7678,12.7921,12.7598,12.7678,529909.8104
2010-01-27 13:30:00,31.61,31.66,31.58,31.66,397386.3427204123,12.7678,12.788,12.7557,12.788,397386.3427
2010-01-27 14:00:00,31.66,31.75,31.62,31.63,549972.3909442297,12.788,12.8244,12.7719,12.7759,549972.3909
2010-01-27 14:30:00,31.63,31.75,31.59,31.69,490704.9512240015,12.7759,12.8244,12.7598,12.8001,490704.9512
2010-01-27 15:00:00,31.69,31.83,31.63,31.82,691698.877231732,12.8001,12.8567,12.7759,12.8527,691698.8772
2010-01-27 15:30:00,31.82,32.02,31.82,32.0,1270936.867292472,12.8527,12.9334,12.8527,12.9254,1270936.8673
2010-01-28 09:30:00,30.83,31.36,30.71,31.35,2553285.4776366646,12.4528,12.6669,12.4043,12.6628,2553285.4776
2010-01-28 10:00:00,31.34,31.8,31.29,31.62,1666666.6666666665,12.6588,12.8446,12.6386,12.7719,1666666.6667
2010-01-28 10:30:00,31.63,31.77,31.25,31.32,515553.1014172648,12.7759,12.8325,12.6224,12.6507,515553.1014
2010-01-28 11:00:00,31.32,31.52,31.27,31.45,417448.92324682494,12.6507,12.7315,12.6305,12.7032,417448.9232
2010-01-28 11:30:00,31.46,31.52,31.27,31.51,617890.6681391496,12.7072,12.7315,12.6305,12.7274,617890.6681
2010-01-28 12:00:00,31.51,31.84,31.51,31.83,599484.6309589545,12.7274,12.8607,12.7274,12.8567,599484.631
2010-01-28 12:30:00,31.83,31.9,31.69,31.73,518866.1881096999,12.8567,12.885,12.8001,12.8163,518866.1881
2010-01-28 13:00:00,31.73,31.83,31.63,31.8,618442.8492545554,12.8163,12.8567,12.7759,12.8446,618442.8493
2010-01-28 13:30:00,31.8,31.88,31.73,31.85,375483.1584759801,12.8446,12.8769,12.8163,12.8648,375483.1585
2010-01-28 14:00:00,31.85,31.86,31.68,31.78,424811.338118903,12.8648,12.8688,12.7961,12.8365,424811.3381
2010-01-28 14:30:00,31.78,31.78,31.69,31.73,390760.169335542,12.8365,12.8365,12.8001,12.8163,390760.1693
2010-01-28 15:00:00,31.72,31.75,31.61,31.66,528253.2670715995,12.8123,12.8244,12.7678,12.788,528253.2671
2010-01-28 15:30:00,31.65,31.77,31.57,31.63,1656175.2254739553,12.784,12.8325,12.7517,12.7759,1656175.2255
2010-01-29 09:30:00,31.64,31.79,31.34,31.39,1115773.973863427,12.78,12.8405,12.6588,12.679,1115773.9739
2010-01-29 10:00:00,31.4,31.53,31.33,31.46,639057.610896374,12.683,12.7355,12.6547,12.7072,639057.6109
2010-01-29 10:30:00,31.46,31.5,31.36,31.43,364623.596539665,12.7072,12.7234,12.6669,12.6951,364623.5965
2010-01-29 11:00:00,31.43,31.44,31.3,31.38,311798.26983250503,12.6951,12.6992,12.6426,12.6749,311798.2698
2010-01-29 11:30:00,31.39,31.45,31.28,31.29,230811.7062396466,12.679,12.7032,12.6345,12.6386,230811.7062
2010-01-29 12:00:00,31.29,31.52,31.29,31.52,200073.6241487208,12.6386,12.7315,12.6386,12.7315,200073.6241
2010-01-29 12:30:00,31.52,31.54,31.48,31.51,265783.1768820173,12.7315,12.7396,12.7153,12.7274,265783.1769
2010-01-29 13:00:00,31.51,31.52,31.46,31.48,181851.6473403276,12.7274,12.7315,12.7072,12.7153,181851.6473
2010-01-29 13:30:00,31.48,31.53,31.43,31.47,268360.0220872446,12.7153,12.7355,12.6951,12.7113,268360.0221
2010-01-29 14:00:00,31.47,31.51,31.41,31.48,211669.42757224367,12.7113,12.7274,12.6871,12.7153,211669.4276
2010-01-29 14:30:00,31.48,31.5,31.41,31.46,302043.0701270016,12.7153,12.7234,12.6871,12.7072,302043.0701
2010-01-29 15:00:00,31.46,31.46,31.25,31.33,526412.6633535799,12.7072,12.7072,12.6224,12.6547,526412.6634
2010-01-29 15:30:00,31.33,31.38,31.26,31.27,888275.3543162156,12.6547,12.6749,12.6265,12.6305,888275.3543
2010-02-01 09:30:00,31.27,31.29,30.96,31.01,770108.5956193631,12.6305,12.6386,12.5053,12.5255,770108.5956
2010-02-01 10:00:00,31.01,31.19,30.96,31.19,1164181.8516473402,12.5255,12.5982,12.5053,12.5982,1164181.8516
2010-02-01 10:30:00,31.19,31.26,31.19,31.21,365359.8380268728,12.5982,12.6265,12.5982,12.6063,365359.838
2010-02-01 11:00:00,31.21,31.29,31.19,31.29,347321.9215902816,12.6063,12.6386,12.5982,12.6386,347321.9216
2010-02-01 11:30:00,31.29,31.34,31.23,31.29,295416.8967421314,12.6386,12.6588,12.6143,12.6386,295416.8967
2010-02-01 12:00:00,31.28,31.3,31.17,31.19,278851.4632799558,12.6345,12.6426,12.5901,12.5982,278851.4633
2010-02-01 12:30:00,31.19,31.21,31.12,31.15,244984.35486839683,12.5982,12.6063,12.5699,12.582,244984.3549
2010-02-01 13:00:00,31.15,31.3,31.14,31.29,282716.7310877968,12.582,12.6426,12.578,12.6386,282716.7311
2010-02-01 13:30:00,31.29,31.39,31.29,31.38,373274.4340143567,12.6386,12.679,12.6386,12.6749,373274.434
2010-02-01 14:00:00,31.38,31.44,31.36,31.41,357261.18166758696,12.6749,12.6992,12.6669,12.6871,357261.1817
2010-02-01 14:30:00,31.42,31.44,31.34,31.36,396097.9201177986,12.6911,12.6992,12.6588,12.6669,396097.9201
2010-02-01 15:00:00,31.36,31.38,31.3,31.35,357261.18166758696,12.6669,12.6749,12.6426,12.6628,357261.1817
2010-02-01 15:30:00,31.36,31.44,31.34,31.43,793116.142094607,12.6669,12.6992,12.6588,12.6951,793116.1421
2010-02-02 09:30:00,31.41,31.5,31.3,31.32,399595.0671820357,12.6871,12.7234,12.6426,12.6507,399595.0672
2010-02-02 10:00:00,31.34,31.58,31.33,31.57,385422.4185532855,12.6588,12.7557,12.6547,12.7517,385422.4186
2010-02-02 10:30:00,31.57,31.72,31.56,31.65,392784.8334253635,12.7517,12.8123,12.7476,12.784,392784.8334
2010-02-02 11:00:00,31.65,31.66,31.54,31.6,216823.1179826983,12.784,12.788,12.7396,12.7638,216823.118
2010-02-02 11:30:00,31.6,31.65,31.53,31.55,360206.14761641814,12.7638,12.784,12.7355,12.7436,360206.1476
2010-02-02 12:00:00,31.55,31.72,31.55,31.7,239094.4229707344,12.7436,12.8123,12.7436,12.8042,239094.423
2010-02-02 12:30:00,31.71,31.71,31.58,31.65,183140.06994294128,12.8082,12.8082,12.7557,12.784,183140.0699
2010-02-02 13:00:00,31.65,31.77,31.63,31.76,192711.2092766428,12.784,12.8325,12.7759,12.8284,192711.2093
2010-02-02 13:30:00,31.76,31.78,31.72,31.78,384133.9959506718,12.8284,12.8365,12.8123,12.8365,384133.996
2010-02-02 14:00:00,31.78,31.8,31.73,31.76,437695.56414503953,12.8365,12.8446,12.8163,12.8284,437695.5641
2010-02-02 14:30:00,31.76,31.78,31.6,31.65,554021.7191238726,12.8284,12.8365,12.7638,12.784,554021.7191
2010-02-02 15:00:00,31.66,31.79,31.64,31.73,487391.86453156633,12.788,12.8405,12.78,12.8163,487391.8645
2010-02-02 15:30:00,31.73,31.77,31.68,31.75,864163.4456101601,12.8163,12.8325,12.7961,12.8244,864163.4456
2010-02-03 09:30:00,31.65,31.72,31.45,31.49,370881.6491809313,12.784,12.8123,12.7032,12.7194,370881.6492
2010-02-03 10:00:00,31.48,31.48,31.35,31.41,369777.2869501196,12.7153,12.7153,12.6628,12.6871,369777.287
2010-02-03 10:30:00,31.4,31.52,31.38,31.46,367936.6832321001,12.683,12.7315,12.6749,12.7072,367936.6832
2010-02-03 11:00:00,31.46,31.46,31.34,31.38,309957.66611448553,12.7072,12.7072,12.6588,12.6749,309957.6661
2010-02-03 11:30:00,31.36,31.37,31.27,31.32,476348.2422234493,12.6669,12.6709,12.6305,12.6507,476348.2422
2010-02-03 12:00:00,31.32,31.37,31.3,31.32,289342.904472667,12.6507,12.6709,12.6426,12.6507,289342.9045
2010-02-03 12:30:00,31.32,31.35,31.28,31.29,506350.0828271673,12.6507,12.6628,12.6345,12.6386,506350.0828
2010-02-03 13:00:00,31.29,31.34,31.26,31.26,320817.2280508006,12.6386,12.6588,12.6265,12.6265,320817.2281
2010-02-03 13:30:00,31.26,31.29,31.24,31.27,323946.2543714338,12.6265,12.6386,12.6184,12.6305,323946.2544
2010-02-03 14:00:00,31.27,31.29,31.18,31.2,704214.9825142646,12.6305,12.6386,12.5942,12.6022,704214.9825
2010-02-03 14:30:00,31.21,31.26,31.2,31.22,459966.8691330757,12.6063,12.6265,12.6022,12.6103,459966.8691
2010-02-03 15:00:00,31.22,31.3,31.2,31.25,572059.6355604638,12.6103,12.6426,12.6022,12.6224,572059.6356
2010-02-03 15:30:00,31.25,31.32,31.23,31.25,1035707.7121295783,12.6224,12.6507,12.6143,12.6224,1035707.7121
2010-02-04 09:30:00,31.08,31.15,30.96,30.97,618074.7285109515,12.5538,12.582,12.5053,12.5093,618074.7285
2010-02-04 10:00:00,30.98,31.01,30.87,30.94,686361.1264494754,12.5134,12.5255,12.4689,12.4972,686361.1264
2010-02-04 10:30:00,30.94,31.01,30.89,30.89,575004.601509295,12.4972,12.5255,12.477,12.477,575004.6015
2010-02-04 11:00:00,30.9,31.03,30.88,31.0,412663.3535799742,12.4811,12.5336,12.473,12.5214,412663.3536
2010-02-04 11:30:00,31.0,31.01,30.84,30.95,373826.61512976256,12.5214,12.5255,12.4568,12.5013,373826.6151
2010-02-04 12:00:00,30.94,30.97,30.9,30.9,317872.26210196945,12.4972,12.5093,12.4811,12.4811,317872.2621
2010-02-04 12:30:00,30.9,30.92,30.84,30.87,360390.2079882201,12.4811,12.4891,12.4568,12.4689,360390.208
2010-02-04 13:00:00,30.88,30.88,30.85,30.87,188477.82072519785,12.473,12.473,12.4609,12.4689,188477.8207
2010-02-04 13:30:00,30.88,30.9,30.83,30.88,424443.2173752991,12.473,12.4811,12.4528,12.473,424443.2174
2010-02-04 14:00:00,30.87,30.92,30.85,30.88,439720.228234861,12.4689,12.4891,12.4609,12.473,439720.2282
2010-02-04 14:30:00,30.88,30.94,30.87,30.88,349162.5253083011,12.473,12.4972,12.4689,12.473,349162.5253
2010-02-04 15:00:00,30.88,30.9,30.84,30.85,1131971.286581999,12.473,12.4811,12.4568,12.4609,1131971.2866
2010-02-04 15:30:00,30.86,30.86,30.61,30.62,2545554.942020983,12.4649,12.4649,12.3639,12.368,2545554.942
2010-02-05 09:30:00,30.5,30.88,30.45,30.85,909074.176329836,12.3195,12.473,12.2993,12.4609,909074.1763
2010-02-05 10:00:00,30.86,30.9,30.75,30.78,399042.8860666298,12.4649,12.4811,12.4205,12.4326,399042.8861
2010-02-05 10:30:00,30.78,30.83,30.68,30.77,436591.2019142279,12.4326,12.4528,12.3922,12.4285,436591.2019
2010-02-05 11:00:00,30.77,30.82,30.75,30.78,722805.0800662617,12.4285,12.4487,12.4205,12.4326,722805.0801
2010-02-05 11:30:00,30.78,30.85,30.75,30.79,572059.6355604638,12.4326,12.4609,12.4205,12.4366,572059.6356
2010-02-05 12:00:00,30.79,30.88,30.79,30.84,333333.3333333333,12.4366,12.473,12.4366,12.4568,333333.3333
2010-02-05 12:30:00,30.84,30.84,30.79,30.82,579053.929688938,12.4568,12.4568,12.4366,12.4487,579053.9297
2010-02-05 13:00:00,30.82,30.82,30.68,30.72,260813.5468433646,12.4487,12.4487,12.3922,12.4083,260813.5468
2010-02-05 13:30:00,30.72,30.76,30.53,30.53,565985.6432909995,12.4083,12.4245,12.3316,12.3316,565985.6433
2010-02-05 14:00:00,30.53,30.63,30.53,30.6,415424.2591570035,12.3316,12.372,12.3316,12.3599,415424.2592
2010-02-05 14:30:00,30.59,30.63,30.56,30.59,522547.395545739,12.3558,12.372,12.3437,12.3558,522547.3955
2010-02-05 15:00:00,30.59,30.81,30.56,30.71,1240935.026688754,12.3558,12.4447,12.3437,12.4043,1240935.0267
2010-02-05 15:30:00,30.71,30.79,30.64,30.75,1143198.9692619178,12.4043,12.4366,12.376,12.4205,1143198.9693
2010-02-08 09:30:00,30.76,30.85,30.64,30.78,497883.3057242775,12.4245,12.4609,12.376,12.4326,497883.3057
2010-02-08 10:00:00,30.78,30.84,30.74,30.79,403828.4557334806,12.4326,12.4568,12.4164,12.4366,403828.4557
2010-02-08 10:30:00,30.79,30.88,30.79,30.82,354684.33646235964,12.4366,12.473,12.4366,12.4487,354684.3365
2010-02-08 11:00:00,30.83,30.84,30.78,30.78,312718.5716915148,12.4528,12.4568,12.4326,12.4326,312718.5717
2010-02-08 11:30:00,30.78,30.84,30.78,30.79,352475.61200073623,12.4326,12.4568,12.4326,12.4366,352475.612
2010-02-08 12:00:00,30.79,30.82,30.76,30.82,263942.5731639978,12.4366,12.4487,12.4245,12.4487,263942.5732
2010-02-08 12:30:00,30.82,30.84,30.76,30.82,257500.4601509295,12.4487,12.4568,12.4245,12.4487,257500.4602
2010-02-08 13:00:00,30.81,30.83,30.76,30.81,183692.25105834712,12.4447,12.4528,12.4245,12.4447,183692.2511
2010-02-08 13:30:00,30.81,30.89,30.77,30.81,231363.8873550525,12.4447,12.477,12.4285,12.4447,231363.8874
2010-02-08 14:00:00,30.82,30.83,30.79,30.81,184060.37180195103,12.4487,12.4528,12.4366,12.4447,184060.3718
2010-02-08 14:30:00,30.81,30.84,30.76,30.77,223081.17062396463,12.4447,12.4568,12.4245,12.4285,223081.1706
2010-02-08 15:00:00,30.78,30.79,30.73,30.78,481133.8118903,12.4326,12.4366,12.4124,12.4326,481133.8119
2010-02-08 15:30:00,30.78,30.79,30.6,30.63,963740.1067550156,12.4326,12.4366,12.3599,12.372,963740.1068
2010-02-09 09:30:00,30.81,30.9,30.62,30.62,432357.813362783,12.4447,12.4811,12.368,12.368,432357.8134
2010-02-09 10:00:00,30.63,30.72,30.58,30.61,336646.42002576846,12.372,12.4083,12.3518,12.3639,336646.42
2010-02-09 10:30:00,30.61,30.62,30.52,30.57,341616.0500644211,12.3639,12.368,12.3276,12.3478,341616.0501
2010-02-09 11:00:00,30.57,30.64,30.47,30.54,380268.7281428308,12.3478,12.376,12.3074,12.3356,380268.7281
2010-02-09 11:30:00,30.55,30.88,30.53,30.79,438983.9867476532,12.3397,12.473,12.3316,12.4366,438983.9867
2010-02-09 12:00:00,30.8,31.06,30.75,30.97,622308.1170623965,12.4407,12.5457,12.4205,12.5093,622308.1171
2010-02-09 12:30:00,30.98,31.03,30.66,30.7,650101.2332044911,12.5134,12.5336,12.3841,12.4003,650101.2332
2010-02-09 13:00:00,30.7,30.77,30.69,30.72,173384.87023743786,12.4003,12.4285,12.3962,12.4083,173384.8702
2010-02-09 13:30:00,30.72,30.73,30.68,30.68,198233.0204307013,12.4083,12.4124,12.3922,12.3922,198233.0204
2010-02-09 14:00:00,30.67,30.7,30.63,30.64,208724.46162341247,12.3882,12.4003,12.372,12.376,208724.4616
2010-02-09 14:30:00,30.64,30.7,30.6,30.61,395545.7390023928,12.376,12.4003,12.3599,12.3639,395545.739
2010-02-09 15:00:00,30.61,30.69,30.6,30.67,439720.228234861,12.3639,12.3962,12.3599,12.3882,439720.2282
2010-02-09 15:30:00,30.67,30.72,30.57,30.63,967605.3745628564,12.3882,12.4083,12.3478,12.372,967605.3746
2010-02-10 09:30:00,30.67,30.81,30.48,30.55,551444.8739186453,12.3882,12.4447,12.3114,12.3397,551444.8739
2010-02-10 10:00:00,30.54,30.54,30.37,30.4,837474.6916988771,12.3356,12.3356,12.267,12.2791,837474.6917
2010-02-10 10:30:00,30.39,30.54,30.37,30.51,257500.4601509295,12.2751,12.3356,12.267,12.3235,257500.4602
2010-02-10 11:00:00,30.51,30.61,30.48,30.59,338671.0841155899,12.3235,12.3639,12.3114,12.3558,338671.0841
2010-02-10 11:30:00,30.59,30.61,30.54,30.55,173568.93060923982,12.3558,12.3639,12.3356,12.3397,173568.9306
2010-02-10 12:00:00,30.55,30.74,30.53,30.7,394073.2560279772,12.3397,12.4164,12.3316,12.4003,394073.256
2010-02-10 12:30:00,30.71,30.76,30.63,30.66,229339.22326523092,12.4043,12.4245,12.372,12.3841,229339.2233
2010-02-10 13:00:00,30.66,30.7,30.63,30.69,176697.95692987298,12.3841,12.4003,12.372,12.3962,176697.9569
2010-02-10 13:30:00,30.7,30.71,30.65,30.69,183876.31143014907,12.4003,12.4043,12.3801,12.3962,183876.3114
2010-02-10 14:00:00,30.69,30.74,30.67,30.7,149457.02190318424,12.3962,12.4164,12.3882,12.4003,149457.0219
2010-02-10 14:30:00,30.7,30.7,30.58,30.6,395913.8597459967,12.4003,12.4003,12.3518,12.3599,395913.8597
2010-02-10 15:00:00,30.61,30.65,30.56,30.59,339591.38597459963,12.3639,12.3801,12.3437,12.3558,339591.386
2010-02-10 15:30:00,30.59,30.59,30.49,30.5,1109699.9815939628,12.3558,12.3558,12.3154,12.3195,1109699.9816
2010-02-11 09:30:00,30.52,30.54,30.32,30.43,739738.6342720411,12.3276,12.3356,12.2468,12.2912,739738.6343
2010-02-11 10:00:00,30.43,30.57,30.42,30.49,493281.7964292288,12.2912,12.3478,12.2872,12.3154,493281.7964
2010-02-11 10:30:00,30.48,30.49,30.34,30.36,340695.74820541136,12.3114,12.3154,12.2549,12.2629,340695.7482
2010-02-11 11:00:00,30.35,30.4,30.31,30.39,653782.4406405301,12.2589,12.2791,12.2427,12.2751,653782.4406
2010-02-11 11:30:00,30.39,30.48,30.39,30.46,673108.779679735,12.2751,12.3114,12.2751,12.3033,673108.7797
2010-02-11 12:00:00,30.46,30.52,30.45,30.5,264310.6939076017,12.3033,12.3276,12.2993,12.3195,264310.6939
2010-02-11 12:30:00,30.5,30.53,30.49,30.5,222713.04988036075,12.3195,12.3316,12.3154,12.3195,222713.0499
2010-02-11 13:00:00,30.51,30.53,30.46,30.48,253819.2527148905,12.3235,12.3316,12.3033,12.3114,253819.2527
2010-02-11 13:30:00,30.48,30.53,30.43,30.46,471194.5518129946,12.3114,12.3316,12.2912,12.3033,471194.5518
2010-02-11 14:00:00,30.46,30.54,30.43,30.53,384686.17706607765,12.3033,12.3356,12.2912,12.3316,384686.1771
2010-02-11 14:30:00,30.54,30.54,30.41,30.44,501932.6339039205,12.3356,12.3356,12.2831,12.2953,501932.6339
2010-02-11 15:00:00,30.44,30.45,30.37,30.37,951960.2429596907,12.2953,12.2993,12.267,12.267,951960.243
2010-02-11 15:30:00,30.37,30.45,30.34,30.44,1175777.6550708632,12.267,12.2993,12.2549,12.2953,1175777.6551
2010-02-12 09:30:00,30.37,30.37,30.04,30.23,790171.1761457758,12.267,12.267,12.1337,12.2104,790171.1761
2010-02-12 10:00:00,30.23,30.23,30.08,30.2,519418.3692251058,12.2104,12.2104,12.1498,12.1983,519418.3692
2010-02-12 10:30:00,30.2,30.24,30.14,30.2,316583.83949935576,12.1983,12.2145,12.1741,12.1983,316583.8395
2010-02-12 11:00:00,30.2,30.22,30.12,30.17,283637.0329468065,12.1983,12.2064,12.166,12.1862,283637.0329
2010-02-12 11:30:00,30.17,30.21,30.14,30.16,199337.38266151297,12.1862,12.2024,12.1741,12.1822,199337.3827
2010-02-12 12:00:00,30.15,30.27,30.09,30.26,445794.2205043254,12.1781,12.2266,12.1539,12.2225,445794.2205
2010-02-12 12:30:00,30.26,30.33,30.23,30.25,233020.43070127,12.2225,12.2508,12.2104,12.2185,233020.4307
2010-02-12 13:00:00,30.26,30.27,30.11,30.12,309037.3642554757,12.2225,12.2266,12.162,12.166,309037.3643
2010-02-12 13:30:00,30.12,30.28,30.09,30.26,360758.328731824,12.166,12.2306,12.1539,12.2225,360758.3287
2010-02-12 14:00:00,30.26,30.42,30.23,30.38,325602.7977176513,12.2225,12.2872,12.2104,12.271,325602.7977
2010-02-12 14:30:00,30.38,30.4,30.33,30.34,243327.81152217925,12.271,12.2791,12.2508,12.2549,243327.8115
2010-02-12 15:00:00,30.34,30.36,30.26,30.34,490336.8304803976,12.2549,12.2629,12.2225,12.2549,490336.8305
2010-02-12 15:30:00,30.35,30.41,30.29,30.4,1080986.5635928584,12.2589,12.2831,12.2347,12.2791,1080986.5636
2010-02-16 09:30:00,30.5,30.74,30.43,30.56,754279.4036443953,12.3195,12.4164,12.2912,12.3437,754279.4036
2010-02-16 10:00:00,30.57,30.64,30.53,30.63,311430.1490889011,12.3478,12.376,12.3316,12.372,311430.1491
2010-02-16 10:30:00,30.63,30.78,30.63,30.76,369225.1058347138,12.372,12.4326,12.372,12.4245,369225.1058
2010-02-16 11:00:00,30.76,30.78,30.67,30.75,338855.14448739187,12.4245,12.4326,12.3882,12.4205,338855.1445
2010-02-16 11:30:00,30.75,30.86,30.75,30.82,328915.8844100865,12.4205,12.4649,12.4205,12.4487,328915.8844
2010-02-16 12:00:00,30.82,30.86,30.8,30.84,287870.42149825144,12.4487,12.4649,12.4407,12.4568,287870.4215
2010-02-16 12:30:00,30.84,30.84,30.78,30.84,195472.114853672,12.4568,12.4568,12.4326,12.4568,195472.1149
2010-02-16 13:00:00,30.84,30.89,30.83,30.89,360942.389103626,12.4568,12.477,12.4528,12.477,360942.3891
2010-02-16 13:30:00,30.89,30.91,30.79,30.79,307012.7001656543,12.477,12.4851,12.4366,12.4366,307012.7002
2010-02-16 14:00:00,30.79,30.85,30.77,30.83,507086.3243143751,12.4366,12.4609,12.4285,12.4528,507086.3243
2010-02-16 14:30:00,30.82,30.86,30.75,30.84,489968.70973679365,12.4487,12.4649,12.4205,12.4568,489968.7097
2010-02-16 15:00:00,30.84,30.85,30.79,30.85,519418.3692251058,12.4568,12.4609,12.4366,12.4609,519418.3692
2010-02-16 15:30:00,30.85,30.96,30.85,30.96,1162157.1875575187,12.4609,12.5053,12.4609,12.5053,1162157.1876
2010-02-17 09:30:00,31.04,31.4,31.01,31.26,952328.3637032948,12.5376,12.683,12.5255,12.6265,952328.3637
2010-02-17 10:00:00,31.26,31.35,31.22,31.34,773237.6219399963,12.6265,12.6628,12.6103,12.6588,773237.6219
2010-02-17 10:30:00,31.34,31.4,31.29,31.34,465120.5595435302,12.6588,12.683,12.6386,12.6588,465120.5595
2010-02-17 11:00:00,31.34,31.46,31.33,31.38,475059.8196208356,12.6588,12.7072,12.6547,12.6749,475059.8196
2010-02-17 11:30:00,31.38,31.45,31.37,31.38,638505.4297809681,12.6749,12.7032,12.6709,12.6749,638505.4298
2010-02-17 12:00:00,31.37,31.46,31.37,31.44,535799.7423154794,12.6709,12.7072,12.6709,12.6992,535799.7423
2010-02-17 12:30:00,31.44,31.44,31.38,31.4,205595.4353027793,12.6992,12.6992,12.6749,12.683,205595.4353
2010-02-17 13:00:00,31.4,31.44,31.4,31.42,517393.70513528434,12.683,12.6992,12.683,12.6911,517393.7051
2010-02-17 13:30:00,31.41,31.43,31.38,31.43,346953.8008466777,12.6871,12.6951,12.6749,12.6951,346953.8008
2010-02-17 14:00:00,31.42,31.46,31.35,31.36,585311.9823302042,12.6911,12.7072,12.6628,12.6669,585311.9823
2010-02-17 14:30:00,31.37,31.39,31.34,31.39,272593.4106386895,12.6709,12.679,12.6588,12.679,272593.4106
2010-02-17 15:00:00,31.39,31.39,31.26,31.27,745812.6265415056,12.679,12.679,12.6265,12.6305,745812.6265
2010-02-17 15:30:00,31.28,31.34,31.24,31.33,1297073.440088349,12.6345,12.6588,12.6184,12.6547,1297073.4401
2010-02-18 09:30:00,31.22,31.41,31.22,31.3,488680.28713418,12.6103,12.6871,12.6103,12.6426,488680.2871
2010-02-18 10:00:00,31.3,31.3,31.15,31.16,509295.0487759985,12.6426,12.6426,12.582,12.5861,509295.0488
2010-02-18 10:30:00,31.16,31.17,31.06,31.07,409902.4480029449,12.5861,12.5901,12.5457,12.5497,409902.448
2010-02-18 11:00:00,31.07,31.16,31.07,31.13,523651.75777655066,12.5497,12.5861,12.5497,12.574,523651.7578
2010-02-18 11:30:00,31.13,31.21,31.13,31.16,420577.9495674581,12.574,12.6063,12.574,12.5861,420577.9496
2010-02-18 12:00:00,31.16,31.16,31.1,31.1,217375.29909810412,12.5861,12.5861,12.5618,12.5618,217375.2991
2010-02-18 12:30:00,31.1,31.13,31.1,31.11,202466.40898214607,12.5618,12.574,12.5618,12.5659,202466.409
2010-02-18 13:00:00,31.11,31.18,31.1,31.14,186085.03589177248,12.5659,12.5942,12.5618,12.578,186085.0359
2010-02-18 13:30:00,31.14,31.14,31.09,31.12,204122.9523283637,12.578,12.578,12.5578,12.5699,204122.9523
2010-02-18 14:00:00,31.11,31.2,31.1,31.17,235597.2759064973,12.5659,12.6022,12.5618,12.5901,235597.2759
2010-02-18 14:30:00,31.17,31.21,31.13,31.14,280692.06699797534,12.5901,12.6063,12.574,12.578,280692.067
2010-02-18 15:00:00,31.13,31.17,31.13,31.14,382477.45260445424,12.574,12.5901,12.574,12.578,382477.4526
2010-02-18 15:30:00,31.14,31.22,31.14,31.17,925271.489048408,12.578,12.6103,12.578,12.5901,925271.489
2010-02-19 09:30:00,31.17,31.32,30.91,31.13,1500644.2113013067,12.5901,12.6507,12.4851,12.574,1500644.2113
2010-02-19 10:00:00,31.1,31.16,31.03,31.09,188661.8810969998,12.5618,12.5861,12.5336,12.5578,188661.8811
2010-02-19 10:30:00,31.1,31.13,31.08,31.1,348242.22344929137,12.5618,12.574,12.5538,12.5618,348242.2234
2010-02-19 11:00:00,31.11,31.22,31.09,31.19,387815.2033867109,12.5659,12.6103,12.5578,12.5982,387815.2034
2010-02-19 11:30:00,31.18,31.29,31.16,31.25,363519.2343088533,12.5942,12.6386,12.5861,12.6224,363519.2343
2010-02-19 12:00:00,31.25,31.26,31.15,31.16,210933.18608503588,12.6224,12.6265,12.582,12.5861,210933.1861
2010-02-19 12:30:00,31.17,31.2,31.14,31.16,170255.8439168047,12.5901,12.6022,12.578,12.5861,170255.8439
2010-02-19 13:00:00,31.16,31.17,31.08,31.11,333517.39370513527,12.5861,12.5901,12.5538,12.5659,333517.3937
2010-02-19 13:30:00,31.11,31.16,31.1,31.15,243695.9322657832,12.5659,12.5861,12.5618,12.582,243695.9323
2010-02-19 14:00:00,31.15,31.19,31.1,31.16,293024.111908706,12.582,12.5982,12.5618,12.5861,293024.1119
2010-02-19 14:30:00,31.16,31.17,31.13,31.14,214430.3331492729,12.5861,12.5901,12.574,12.578,214430.3331
2010-02-19 15:00:00,31.14,31.19,31.1,31.18,940364.4395361678,12.578,12.5982,12.5618,12.5942,940364.4395
2010-02-19 15:30:00,31.18,31.27,31.17,31.26,1365912.0191422787,12.5942,12.6305,12.5901,12.6265,1365912.0191
2010-02-22 09:30:00,31.28,31.45,31.19,31.19,924535.2475612,12.6345,12.7032,12.5982,12.5982,924535.2476
2010-02-22 10:00:00,31.21,31.21,31.08,31.13,771949.1993373826,12.6063,12.6063,12.5538,12.574,771949.1993
2010-02-22 10:30:00,31.13,31.17,31.07,31.07,378060.0036812074,12.574,12.5901,12.5497,12.5497,378060.0037
2010-02-22 11:00:00,31.07,31.09,31.01,31.01,395177.6182587888,12.5497,12.5578,12.5255,12.5255,395177.6183
2010-02-22 11:30:00,31.02,31.11,31.02,31.09,272409.3502668875,12.5295,12.5659,12.5295,12.5578,272409.3503
2010-02-22 12:00:00,31.09,31.14,31.09,31.12,215350.6350082827,12.5578,12.578,12.5578,12.5699,215350.635
2010-02-22 12:30:00,31.12,31.16,31.11,31.16,150561.38413399595,12.5699,12.5861,12.5659,12.5861,150561.3841
2010-02-22 13:00:00,31.17,31.17,31.11,31.14,160500.6442113013,12.5901,12.5901,12.5659,12.578,160500.6442
2010-02-22 13:30:00,31.14,31.19,31.13,31.13,169335.54205779496,12.578,12.5982,12.574,12.574,169335.5421
2010-02-22 14:00:00,31.14,31.22,31.13,31.21,352291.5516289343,12.578,12.6103,12.574,12.6063,352291.5516
2010-02-22 14:30:00,31.22,31.37,31.21,31.35,652125.8972943125,12.6103,12.6709,12.6063,12.6628,652125.8973
2010-02-22 15:00:00,31.35,31.35,31.29,31.33,545923.0627645868,12.6628,12.6628,12.6386,12.6547,545923.0628
2010-02-22 15:30:00,31.33,31.39,31.29,31.39,1551260.8135468434,12.6547,12.679,12.6386,12.679,1551260.8135
2010-02-23 09:30:00,31.33,31.36,31.17,31.25,565985.6432909995,12.6547,12.6669,12.5901,12.6224,565985.6433
2010-02-23 10:00:00,31.24,31.27,31.08,31.09,766059.2674397202,12.6184,12.6305,12.5538,12.5578,766059.2674
2010-02-23 10:30:00,31.08,31.22,31.08,31.19,426651.9418369225,12.5538,12.6103,12.5538,12.5982,426651.9418
2010-02-23 11:00:00,31.19,31.21,31.09,31.1,372906.3132707528,12.5982,12.6063,12.5578,12.5618,372906.3133
2010-02-23 11:30:00,31.1,31.14,31.07,31.08,496226.76237806,12.5618,12.578,12.5497,12.5538,496226.7624
2010-02-23 12:00:00,31.08,31.15,31.06,31.11,436591.2019142279,12.5538,12.582,12.5457,12.5659,436591.2019
2010-02-23 12:30:00,31.1,31.14,31.04,31.07,514448.7391864531,12.5618,12.578,12.5376,12.5497,514448.7392
2010-02-23 13:00:00,31.07,31.09,31.0,31.09,410270.5687465488,12.5497,12.5578,12.5214,12.5578,410270.5687
2010-02-23 13:30:00,31.08,31.09,30.98,31.0,278667.40290815383,12.5538,12.5578,12.5134,12.5214,278667.4029
2010-02-23 14:00:00,31.0,31.0,30.94,30.94,401067.5501564513,12.5214,12.5214,12.4972,12.4972,401067.5502
2010-02-23 14:30:00,30.94,31.0,30.94,30.97,611632.6154978833,12.4972,12.5214,12.4972,12.5093,611632.6155
2010-02-23 15:00:00,30.98,31.02,30.96,31.02,537456.285661697,12.5134,12.5295,12.5053,12.5295,537456.2857
2010-02-23 15:30:00,31.02,31.03,30.92,30.94,802687.2814283085,12.5295,12.5336,12.4891,12.4972,802687.2814
2010-02-24 09:30:00,31.1,31.19,30.94,31.13,396650.1012332045,12.5618,12.5982,12.4972,12.574,396650.1012
2010-02-24 10:00:00,31.14,31.21,31.09,31.17,373642.5547579606,12.578,12.6063,12.5578,12.5901,373642.5548
2010-02-24 10:30:00,31.16,31.28,31.13,31.24,408798.08577213326,12.5861,12.6345,12.574,12.6184,408798.0858
2010-02-24 11:00:00,31.25,31.3,31.2,31.26,286397.9385238358,12.6224,12.6426,12.6022,12.6265,286397.9385
2010-02-24 11:30:00,31.26,31.28,31.19,31.24,214982.5142646788,12.6265,12.6345,12.5982,12.6184,214982.5143
2010-02-24 12:00:00,31.24,31.29,31.19,31.23,260629.48647156265,12.6184,12.6386,12.5982,12.6143,260629.4865
2010-02-24 12:30:00,31.23,31.28,31.23,31.27,209644.76348242225,12.6143,12.6345,12.6143,12.6305,209644.7635
2010-02-24 13:00:00,31.27,31.35,31.26,31.33,338671.0841155899,12.6305,12.6628,12.6265,12.6547,338671.0841
2010-02-24 13:30:00,31.32,31.34,31.28,31.29,311798.26983250503,12.6507,12.6588,12.6345,12.6386,311798.2698
2010-02-24 14:00:00,31.3,31.3,31.26,31.29,255659.85643291,12.6426,12.6426,12.6265,12.6386,255659.8564
2010-02-24 14:30:00,31.29,31.33,31.26,31.31,423891.0362598932,12.6386,12.6547,12.6265,12.6467,423891.0363
2010-02-24 15:00:00,31.32,31.32,31.26,31.29,413215.5346953801,12.6507,12.6507,12.6265,12.6386,413215.5347
2010-02-24 15:30:00,31.29,31.32,31.28,31.3,780600.0368120744,12.6386,12.6507,12.6345,12.6426,780600.0368
2010-02-25 09:30:00,31.15,31.2,30.95,31.03,775998.5275170256,12.582,12.6022,12.5013,12.5336,775998.5275
2010-02-25 10:00:00,31.03,31.09,30.98,31.05,721884.7782072519,12.5336,12.5578,12.5134,12.5416,721884.7782
2010-02-25 10:30:00,31.05,31.13,31.02,31.07,532670.7159948463,12.5416,12.574,12.5295,12.5497,532670.716
2010-02-25 11:00:00,31.07,31.08,30.94,30.97,403092.2142462728,12.5497,12.5538,12.4972,12.5093,403092.2142
2010-02-25 11:30:00,30.97,31.01,30.92,30.94,501196.3924167127,12.5093,12.5255,12.4891,12.4972,501196.3924
2010-02-25 12:00:00,30.94,30.95,30.88,30.9,305908.3379348426,12.4972,12.5013,12.473,12.4811,305908.3379
2010-02-25 12:30:00,30.9,30.93,30.85,30.85,366648.26062948647,12.4811,12.4932,12.4609,12.4609,366648.2606
2010-02-25 13:00:00,30.86,30.9,30.79,30.79,496594.8831216639,12.4649,12.4811,12.4366,12.4366,496594.8831
2010-02-25 13:30:00,30.79,30.95,30.79,30.95,346953.8008466777,12.4366,12.5013,12.4366,12.5013,346953.8008
2010-02-25 14:00:00,30.95,30.97,30.91,30.92,909626.357445242,12.5013,12.5093,12.4851,12.4891,909626.3574
2010-02-25 14:30:00,30.92,30.96,30.86,30.94,558071.0473035155,12.4891,12.5053,12.4649,12.4972,558071.0473
2010-02-25 15:00:00,30.94,31.0,30.89,30.96,529541.6896742131,12.4972,12.5214,12.477,12.5053,529541.6897
2010-02-25 15:30:00,30.96,31.03,30.94,31.01,1191054.665930425,12.5053,12.5336,12.4972,12.5255,1191054.6659
2010-02-26 09:30:00,31.03,31.16,30.98,31.02,548683.968341616,12.5336,12.5861,12.5134,12.5295,548683.9683
2010-02-26 10:00:00,31.01,31.04,30.89,30.96,468985.8273513712,12.5255,12.5376,12.477,12.5053,468985.8274
2010-02-26 10:30:00,30.96,31.08,30.96,31.01,474323.57813362783,12.5053,12.5538,12.5053,12.5255,474323.5781
2010-02-26 11:00:00,31.01,31.09,30.99,31.01,288606.6629854592,12.5255,12.5578,12.5174,12.5255,288606.663
2010-02-26 11:30:00,31.0,31.04,30.85,30.85,523835.8181483526,12.5214,12.5376,12.4609,12.4609,523835.8181
2010-02-26 12:00:00,30.86,30.86,30.76,30.84,590097.551997055,12.4649,12.4649,12.4245,12.4568,590097.552
2010-02-26 12:30:00,30.84,30.89,30.78,30.83,498803.6075832873,12.4568,12.477,12.4326,12.4528,498803.6076
2010-02-26 13:00:00,30.83,30.9,30.81,30.86,389103.6259893245,12.4528,12.4811,12.4447,12.4649,389103.626
2010-02-26 13:30:00,30.86,30.98,30.85,30.98,516289.3429044727,12.4649,12.5134,12.4609,12.5134,516289.3429
2010-02-26 14:00:00,30.98,31.0,30.94,30.97,335173.9370513528,12.5134,12.5214,12.4972,12.5093,335173.9371
2010-02-26 14:30:00,30.97,31.01,30.92,30.99,341984.170808025,12.5093,12.5255,12.4891,12.5174,341984.1708
2010-02-26 15:00:00,30.99,31.04,30.97,31.0,500828.2716731088,12.5174,12.5376,12.5093,12.5214,500828.2717
2010-02-26 15:30:00,31.0,31.01,30.92,30.94,1269832.5050616602,12.5214,12.5255,12.4891,12.4972,1269832.5051
2010-03-01 09:30:00,31.03,31.27,30.98,31.15,1021166.9427572244,12.5336,12.6305,12.5134,12.582,1021166.9428
2010-03-01 10:00:00,31.14,31.26,31.1,31.22,602981.7780231916,12.578,12.6265,12.5618,12.6103,602981.778
2010-03-01 10:30:00,31.22,31.22,31.16,31.17,523835.8181483526,12.6103,12.6103,12.5861,12.5901,523835.8181
2010-03-01 11:00:00,31.18,31.2,31.1,31.11,961163.2615497884,12.5942,12.6022,12.5618,12.5659,961163.2615
2010-03-01 11:30:00,31.11,31.16,31.07,31.08,382109.33186085033,12.5659,12.5861,12.5497,12.5538,382109.3319
2010-03-01 12:00:00,31.08,31.08,31.03,31.04,373458.49438615865,12.5538,12.5538,12.5336,12.5376,373458.4944
2010-03-01 12:30:00,31.04,31.09,30.99,31.05,490336.8304803976,12.5376,12.5578,12.5174,12.5416,490336.8305
2010-03-01 13:00:00,31.05,31.1,30.95,30.98,562488.4962267623,12.5416,12.5618,12.5013,12.5134,562488.4962
2010-03-01 13:30:00,30.98,31.01,30.96,30.99,489416.5286213878,12.5134,12.5255,12.5053,12.5174,489416.5286
2010-03-01 14:00:00,31.0,31.01,30.96,30.98,717099.2085404012,12.5214,12.5255,12.5053,12.5134,717099.2085
2010-03-01 14:30:00,30.98,30.98,30.92,30.95,1047119.4551812994,12.5134,12.5134,12.4891,12.5013,1047119.4552
2010-03-01 15:00:00,30.95,31.04,30.93,31.04,622492.1774341983,12.5013,12.5376,12.4932,12.5376,622492.1774
2010-03-01 15:30:00,31.04,31.11,31.03,31.09,1019694.4597828088,12.5376,12.5659,12.5336,12.5578,1019694.4598
2010-03-02 09:30:00,31.17,31.54,31.17,31.49,774710.1049144119,12.5901,12.7396,12.5901,12.7194,774710.1049
2010-03-02 10:00:00,31.49,31.66,31.48,31.65,528989.5085588073,12.7194,12.788,12.7153,12.784,528989.5086
2010-03-02 10:30:00,31.65,31.72,31.61,31.69,586968.5256764218,12.784,12.8123,12.7678,12.8001,586968.5257
2010-03-02 11:00:00,31.68,31.77,31.66,31.76,496594.8831216639,12.7961,12.8325,12.788,12.8284,496594.8831
2010-03-02 11:30:00,31.76,31.84,31.75,31.78,460703.1106202834,12.8284,12.8607,12.8244,12.8365,460703.1106
2010-03-02 12:00:00,31.78,31.82,31.75,31.76,217927.48021351,12.8365,12.8527,12.8244,12.8284,217927.4802
2010-03-02 12:30:00,31.76,31.85,31.75,31.81,332413.03147432354,12.8284,12.8648,12.8244,12.8486,332413.0315
2010-03-02 13:00:00,31.82,31.84,31.79,31.83,231363.8873550525,12.8527,12.8607,12.8405,12.8567,231363.8874
2010-03-02 13:30:00,31.82,31.85,31.79,31.83,300386.5267807841,12.8527,12.8648,12.8405,12.8567,300386.5268
2010-03-02 14:00:00,31.82,31.88,31.82,31.86,425179.4588625069,12.8527,12.8769,12.8527,12.8688,425179.4589
2010-03-02 14:30:00,31.85,31.87,31.79,31.81,362414.8720780416,12.8648,12.8729,12.8405,12.8486,362414.8721
2010-03-02 15:00:00,31.82,31.84,31.78,31.78,532486.6556230444,12.8527,12.8607,12.8365,12.8365,532486.6556
2010-03-02 15:30:00,31.78,31.79,31.67,31.73,1519970.5503405116,12.8365,12.8405,12.7921,12.8163,1519970.5503
2010-03-03 09:30:00,32.19,32.2,31.73,31.92,762746.180747285,13.0021,13.0061,12.8163,12.8931,762746.1807
2010-03-03 10:00:00,31.92,32.05,31.9,32.03,477268.544082459,12.8931,12.9456,12.885,12.9375,477268.5441
2010-03-03 10:30:00,32.03,32.16,32.03,32.15,872630.2227130499,12.9375,12.99,12.9375,12.986,872630.2227
2010-03-03 11:00:00,32.14,32.22,32.11,32.21,573900.2392784833,12.9819,13.0142,12.9698,13.0102,573900.2393
2010-03-03 11:30:00,32.21,32.26,32.13,32.16,539849.0704951223,13.0102,13.0304,12.9779,12.99,539849.0705
2010-03-03 12:00:00,32.16,32.16,32.08,32.1,396834.1616050064,12.99,12.99,12.9577,12.9658,396834.1616
2010-03-03 12:30:00,32.1,32.1,32.06,32.06,283821.0933186085,12.9658,12.9658,12.9496,12.9496,283821.0933
2010-03-03 13:00:00,32.07,32.1,32.06,32.1,277010.8595619363,12.9536,12.9658,12.9496,12.9658,277010.8596
2010-03-03 13:30:00,32.1,32.14,32.08,32.13,324498.4354868397,12.9658,12.9819,12.9577,12.9779,324498.4355
2010-03-03 14:00:00,32.14,32.19,32.12,32.15,463464.0161973127,12.9819,13.0021,12.9738,12.986,463464.0162
2010-03-03 14:30:00,32.15,32.16,32.07,32.13,505981.9620835634,12.986,12.99,12.9536,12.9779,505981.9621
2010-03-03 15:00:00,32.12,32.15,32.1,32.11,570403.0922142463,12.9738,12.986,12.9658,12.9698,570403.0922
2010-03-03 15:30:00,32.1,32.11,32.04,32.05,1024111.9087060556,12.9658,12.9698,12.9415,12.9456,1024111.9087
2010-03-04 09:30:00,32.11,32.24,31.87,31.95,760905.5770292656,12.9698,13.0223,12.8729,12.9052,760905.577
2010-03-04 10:00:00,31.95,32.01,31.9,31.98,456285.6616970366,12.9052,12.9294,12.885,12.9173,456285.6617
2010-03-04 10:30:00,31.99,32.02,31.89,31.96,573900.2392784833,12.9213,12.9334,12.8809,12.9092,573900.2393
2010-03-04 11:00:00,31.96,32.01,31.95,31.98,409534.327259341,12.9092,12.9294,12.9052,12.9173,409534.3273
2010-03-04 11:30:00,31.98,32.05,31.92,32.03,443585.496042702,12.9173,12.9456,12.8931,12.9375,443585.496
2010-03-04 12:00:00,32.03,32.16,32.03,32.08,516473.40327627456,12.9375,12.99,12.9375,12.9577,516473.4033
2010-03-04 12:30:00,32.08,32.1,32.02,32.08,264126.63353579975,12.9577,12.9658,12.9334,12.9577,264126.6335
2010-03-04 13:00:00,32.08,32.1,32.05,32.07,313822.9339223265,12.9577,12.9658,12.9456,12.9536,313822.9339
2010-03-04 13:30:00,32.07,32.07,31.95,32.0,374378.7962451684,12.9536,12.9536,12.9052,12.9254,374378.7962
2010-03-04 14:00:00,32.0,32.01,31.94,32.01,267623.7806000368,12.9254,12.9294,12.9011,12.9294,267623.7806
2010-03-04 14:30:00,32.01,32.03,31.95,31.95,378060.0036812074,12.9294,12.9375,12.9052,12.9052,378060.0037
2010-03-04 15:00:00,31.95,32.0,31.95,32.0,445610.16013252345,12.9052,12.9254,12.9052,12.9254,445610.1601
2010-03-04 15:30:00,32.0,32.09,31.98,32.05,1163261.5497883304,12.9254,12.9617,12.9173,12.9456,1163261.5498
2010-03-05 09:30:00,32.14,32.32,32.0,32.14,521811.1540585312,12.9819,13.0546,12.9254,12.9819,521811.1541
2010-03-05 10:00:00,32.14,32.28,32.13,32.27,599668.6913307564,12.9819,13.0385,12.9779,13.0344,599668.6913
2010-03-05 10:30:00,32.27,32.38,32.26,32.35,697588.8091293944,13.0344,13.0789,13.0304,13.0667,697588.8091
2010-03-05 11:00:00,32.35,32.36,32.23,32.25,430333.1492729615,13.0667,13.0708,13.0183,13.0263,430333.1493
2010-03-05 11:30:00,32.25,32.32,32.24,32.27,421682.3117982698,13.0263,13.0546,13.0223,13.0344,421682.3118
2010-03-05 12:00:00,32.27,32.29,32.23,32.25,337198.60114117427,13.0344,13.0425,13.0183,13.0263,337198.6011
2010-03-05 12:30:00,32.24,32.26,32.19,32.21,303331.4927296153,13.0223,13.0304,13.0021,13.0102,303331.4927
2010-03-05 13:00:00,32.21,32.23,32.17,32.21,177066.0776734769,13.0102,13.0183,12.994,13.0102,177066.0777
2010-03-05 13:30:00,32.21,32.21,32.15,32.17,330020.24664089817,13.0102,13.0102,12.986,12.994,330020.2466
2010-03-05 14:00:00,32.17,32.17,32.1,32.14,594515.0009203018,12.994,12.994,12.9658,12.9819,594515.0009
2010-03-05 14:30:00,32.14,32.23,32.1,32.2,454629.11835081904,12.9819,13.0183,12.9658,13.0061,454629.1184
2010-03-05 15:00:00,32.2,32.26,32.19,32.21,560647.8925087429,13.0061,13.0304,13.0021,13.0102,560647.8925
2010-03-05 15:30:00,32.2,32.32,32.2,32.3,885514.4487391864,13.0061,13.0546,13.0061,13.0465,885514.4487
2010-03-08 09:30:00,32.23,32.27,32.01,32.04,634640.1619731272,13.0821,13.0983,12.9928,13.005,634640.162
2010-03-08 10:00:00,32.05,32.15,32.04,32.11,243327.81152217925,13.0091,13.0496,13.005,13.0334,243327.8115
2010-03-08 10:30:00,32.11,32.11,32.03,32.04,200993.9260077305,13.0334,13.0334,13.0009,13.005,200993.926
2010-03-08 11:00:00,32.04,32.15,32.04,32.13,315663.53764034604,13.005,13.0496,13.005,13.0415,315663.5376
2010-03-08 11:30:00,32.14,32.19,32.13,32.15,241671.2681759617,13.0456,13.0659,13.0415,13.0496,241671.2682
2010-03-08 12:00:00,32.15,32.17,32.11,32.17,205043.25418737344,13.0496,13.0578,13.0334,13.0578,205043.2542
2010-03-08 12:30:00,32.16,32.18,32.13,32.17,136020.6147616418,13.0537,13.0618,13.0415,13.0578,136020.6148
2010-03-08 13:00:00,32.16,32.21,32.16,32.2,251058.3471378612,13.0537,13.074,13.0537,13.0699,251058.3471
2010-03-08 13:30:00,32.2,32.22,32.19,32.2,256948.27903552365,13.0699,13.0781,13.0659,13.0699,256948.279
2010-03-08 14:00:00,32.2,32.23,32.19,32.2,209460.70311062023,13.0699,13.0821,13.0659,13.0699,209460.7031
2010-03-08 14:30:00,32.2,32.22,32.19,32.21,244800.29449659487,13.0699,13.0781,13.0659,13.074,244800.2945
2010-03-08 15:00:00,32.21,32.21,32.16,32.19,334437.69556414505,13.074,13.074,13.0537,13.0659,334437.6956
2010-03-08 15:30:00,32.18,32.19,32.13,32.13,605742.6836002208,13.0618,13.0659,13.0415,13.0415,605742.6836
2010-03-09 09:30:00,32.09,32.18,32.0,32.04,284557.3348058163,13.0253,13.0618,12.9888,13.005,284557.3348
2010-03-09 10:00:00,32.03,32.08,32.01,32.07,219768.08393152952,13.0009,13.0212,12.9928,13.0172,219768.0839
2010-03-09 10:30:00,32.07,32.08,31.99,32.05,404932.81796429225,13.0172,13.0212,12.9847,13.0091,404932.818
2010-03-09 11:00:00,32.04,32.13,32.03,32.12,282348.6103441929,13.005,13.0415,13.0009,13.0375,282348.6103
2010-03-09 11:30:00,32.11,32.13,32.07,32.09,294128.47413951776,13.0334,13.0415,13.0172,13.0253,294128.4741
2010-03-09 12:00:00,32.09,32.14,32.05,32.14,178538.5606478925,13.0253,13.0456,13.0091,13.0456,178538.5606
2010-03-09 12:30:00,32.14,32.16,32.12,32.15,244800.29449659487,13.0456,13.0537,13.0375,13.0496,244800.2945
2010-03-09 13:00:00,32.15,32.16,32.1,32.13,160132.5234676974,13.0496,13.0537,13.0293,13.0415,160132.5235
2010-03-09 13:30:00,32.13,32.14,32.08,32.08,236517.57776550707,13.0415,13.0456,13.0212,13.0212,236517.5778
2010-03-09 14:00:00,32.08,32.09,32.03,32.05,330020.24664089817,13.0212,13.0253,13.0009,13.0091,330020.2466
2010-03-09 14:30:00,32.04,32.06,31.99,32.0,242775.63040677345,13.005,13.0131,12.9847,12.9888,242775.6304
2010-03-09 15:00:00,32.0,32.03,31.98,32.0,371249.7699245352,12.9888,13.0009,12.9806,12.9888,371249.7699
2010-03-09 15:30:00,32.0,32.04,31.98,32.03,694275.7224369593,12.9888,13.005,12.9806,13.0009,694275.7224
2010-03-10 09:30:00,32.11,32.16,31.95,31.97,355788.6986931713,13.0334,13.0537,12.9685,12.9766,355788.6987
2010-03-10 10:00:00,31.98,32.0,31.96,31.96,260445.42609976072,12.9806,12.9888,12.9725,12.9725,260445.4261
2010-03-10 10:30:00,31.96,31.98,31.9,31.94,358733.6646420025,12.9725,12.9806,12.9482,12.9644,358733.6646
2010-03-10 11:00:00,31.94,32.02,31.94,31.97,293944.4137677158,12.9644,12.9969,12.9644,12.9766,293944.4138
2010-03-10 11:30:00,31.97,31.98,31.86,31.9,358181.4835265967,12.9766,12.9806,12.9319,12.9482,358181.4835
2010-03-10 12:00:00,31.9,31.9,31.83,31.84,312350.4509479109,12.9482,12.9482,12.9198,12.9238,312350.4509
2010-03-10 12:30:00,31.84,31.96,31.84,31.95,224369.59322657832,12.9238,12.9725,12.9238,12.9685,224369.5932
2010-03-10 13:00:00,31.95,31.97,31.9,31.91,286029.8177802319,12.9685,12.9766,12.9482,12.9522,286029.8178
2010-03-10 13:30:00,31.91,31.94,31.85,31.86,291919.74967789435,12.9522,12.9644,12.9279,12.9319,291919.7497
2010-03-10 14:00:00,31.86,31.89,31.83,31.86,552549.2361494569,12.9319,12.9441,12.9198,12.9319,552549.2361
2010-03-10 14:30:00,31.85,31.87,31.76,31.78,519602.42959690775,12.9279,12.936,12.8913,12.8995,519602.4296
2010-03-10 15:00:00,31.78,31.82,31.74,31.75,699061.29210381,12.8995,12.9157,12.8832,12.8873,699061.2921
2010-03-10 15:30:00,31.75,31.77,31.72,31.75,1323025.952512424,12.8873,12.8954,12.8751,12.8873,1323025.9525
2010-03-11 09:30:00,31.67,31.73,31.38,31.44,753175.0414135836,12.8548,12.8792,12.7371,12.7615,753175.0414
2010-03-11 10:00:00,31.44,31.44,31.19,31.32,983066.4457942204,12.7615,12.7615,12.66,12.7127,983066.4458
2010-03-11 10:30:00,31.32,31.45,31.28,31.43,437879.6245168415,12.7127,12.7655,12.6965,12.7574,437879.6245
2010-03-11 11:00:00,31.42,31.44,31.29,31.33,541873.7345849439,12.7533,12.7615,12.7006,12.7168,541873.7346
2010-03-11 11:30:00,31.33,31.4,31.33,31.37,304251.794588625,12.7168,12.7452,12.7168,12.733,304251.7946
2010-03-11 12:00:00,31.37,31.37,31.25,31.25,356524.94018037914,12.733,12.733,12.6843,12.6843,356524.9402
2010-03-11 12:30:00,31.25,31.3,31.21,31.21,457942.2050432542,12.6843,12.7046,12.6681,12.6681,457942.205
2010-03-11 13:00:00,31.22,31.38,31.22,31.38,315111.3565249402,12.6722,12.7371,12.6722,12.7371,315111.3565
2010-03-11 13:30:00,31.38,31.42,31.35,31.42,379716.54702742497,12.7371,12.7533,12.7249,12.7533,379716.547
2010-03-11 14:00:00,31.42,31.47,31.4,31.41,273329.6521258973,12.7533,12.7736,12.7452,12.7493,273329.6521
2010-03-11 14:30:00,31.41,31.47,31.41,31.46,262101.96944597823,12.7493,12.7736,12.7493,12.7696,262101.9694
2010-03-11 15:00:00,31.47,31.61,31.46,31.53,428676.605926744,12.7736,12.8305,12.7696,12.798,428676.6059
2010-03-11 15:30:00,31.53,31.61,31.51,31.59,876679.5508926928,12.798,12.8305,12.7899,12.8223,876679.5509
2010-03-12 09:30:00,31.74,31.83,31.48,31.49,595619.3631511135,12.8832,12.9198,12.7777,12.7817,595619.3632
2010-03-12 10:00:00,31.48,31.52,31.34,31.41,517209.6447634824,12.7777,12.7939,12.7209,12.7493,517209.6448
2010-03-12 10:30:00,31.4,31.46,31.39,31.39,452052.2731455917,12.7452,12.7696,12.7412,12.7412,452052.2731
2010-03-12 11:00:00,31.39,31.46,31.35,31.46,331860.8503589177,12.7412,12.7696,12.7249,12.7696,331860.8504
2010-03-12 11:30:00,31.45,31.46,31.31,31.36,503589.177250138,12.7655,12.7696,12.7087,12.729,503589.1773
2010-03-12 12:00:00,31.36,31.39,31.3,31.35,425179.4588625069,12.729,12.7412,12.7046,12.7249,425179.4589
2010-03-12 12:30:00,31.35,31.41,31.31,31.41,430701.2700165654,12.7249,12.7493,12.7087,12.7493,430701.27
2010-03-12 13:00:00,31.4,31.44,31.39,31.4,334621.75593594695,12.7452,12.7615,12.7412,12.7452,334621.7559
2010-03-12 13:30:00,31.41,31.43,31.38,31.4,354868.3968341616,12.7493,12.7574,12.7371,12.7452,354868.3968
2010-03-12 14:00:00,31.39,31.43,31.38,31.39,449107.3071967605,12.7412,12.7574,12.7371,12.7412,449107.3072
2010-03-12 14:30:00,31.39,31.42,31.37,31.41,226946.4384318056,12.7412,12.7533,12.733,12.7493,226946.4384
2010-03-12 15:00:00,31.41,31.44,31.36,31.38,585864.1634456101,12.7493,12.7615,12.729,12.7371,585864.1634
2010-03-12 15:30:00,31.38,31.42,31.38,31.41,1191054.665930425,12.7371,12.7533,12.7371,12.7493,1191054.6659
2010-03-15 09:30:00,31.39,31.58,31.38,31.54,468617.7066077673,12.7412,12.8183,12.7371,12.802,468617.7066
2010-03-15 10:00:00,31.54,31.67,31.5,31.61,471378.6121847966,12.802,12.8548,12.7858,12.8305,471378.6122
2010-03-15 10:30:00,31.62,31.64,31.54,31.61,266335.35799742315,12.8345,12.8426,12.802,12.8305,266335.358
2010-03-15 11:00:00,31.61,31.65,31.53,31.57,242591.57003497143,12.8305,12.8467,12.798,12.8142,242591.57
2010-03-15 11:30:00,31.57,31.58,31.51,31.53,199337.38266151297,12.8142,12.8183,12.7899,12.798,199337.3827
2010-03-15 12:00:00,31.53,31.6,31.51,31.58,304251.794588625,12.798,12.8264,12.7899,12.8183,304251.7946
2010-03-15 12:30:00,31.58,31.67,31.55,31.67,451500.09203018586,12.8183,12.8548,12.8061,12.8548,451500.092
2010-03-15 13:00:00,31.67,31.7,31.62,31.63,253451.13197128652,12.8548,12.867,12.8345,12.8386,253451.132
2010-03-15 13:30:00,31.63,31.67,31.62,31.66,174305.1720964476,12.8386,12.8548,12.8345,12.8508,174305.1721
2010-03-15 14:00:00,31.66,31.7,31.63,31.7,483342.5363519234,12.8508,12.867,12.8386,12.867,483342.5364
2010-03-15 14:30:00,31.7,31.75,31.69,31.71,697404.7487575924,12.867,12.8873,12.8629,12.871,697404.7488
2010-03-15 15:00:00,31.71,31.72,31.67,31.69,409350.2668875391,12.871,12.8751,12.8548,12.8629,409350.2669
2010-03-15 15:30:00,31.69,31.73,31.69,31.71,937603.5339591386,12.8629,12.8792,12.8629,12.871,937603.534
2010-03-16 09:30:00,31.69,31.69,31.51,31.54,344376.9556414504,12.8629,12.8629,12.7899,12.802,344376.9556
2010-03-16 10:00:00,31.55,31.61,31.52,31.56,301306.82863979385,12.8061,12.8305,12.7939,12.8102,301306.8286
2010-03-16 10:30:00,31.56,31.62,31.53,31.58,214430.3331492729,12.8102,12.8345,12.798,12.8183,214430.3331
2010-03-16 11:00:00,31.58,31.59,31.55,31.55,301306.82863979385,12.8183,12.8223,12.8061,12.8061,301306.8286
2010-03-16 11:30:00,31.55,31.59,31.48,31.49,476164.1818516473,12.8061,12.8223,12.7777,12.7817,476164.1819
2010-03-16 12:00:00,31.49,31.52,31.46,31.49,289158.84410086507,12.7817,12.7939,12.7696,12.7817,289158.8441
2010-03-16 12:30:00,31.48,31.48,31.42,31.45,367384.50211669423,12.7777,12.7777,12.7533,12.7655,367384.5021
2010-03-16 13:00:00,31.46,31.47,31.42,31.46,219215.90281612368,12.7696,12.7736,12.7533,12.7696,219215.9028
2010-03-16 13:30:00,31.46,31.5,31.44,31.47,297073.440088349,12.7696,12.7858,12.7615,12.7736,297073.4401
2010-03-16 14:00:00,31.47,31.54,31.42,31.5,302963.3719860114,12.7736,12.802,12.7533,12.7858,302963.372
2010-03-16 14:30:00,31.5,31.51,31.45,31.47,245904.65672740652,12.7858,12.7899,12.7655,12.7736,245904.6567
2010-03-16 15:00:00,31.47,31.55,31.47,31.53,263574.4524203939,12.7736,12.8061,12.7736,12.798,263574.4524
2010-03-16 15:30:00,31.53,31.58,31.48,31.55,678078.4097183876,12.798,12.8183,12.7777,12.8061,678078.4097
2010-03-17 09:30:00,31.54,31.77,31.46,31.77,463279.9558255107,12.802,12.8954,12.7696,12.8954,463279.9558
2010-03-17 10:00:00,31.77,31.78,31.61,31.63,363703.2946806552,12.8954,12.8995,12.8305,12.8386,363703.2947
2010-03-17 10:30:00,31.63,31.64,31.59,31.63,168231.17982698325,12.8386,12.8426,12.8223,12.8386,168231.1798
2010-03-17 11:00:00,31.63,31.84,31.63,31.78,434566.5378244064,12.8386,12.9238,12.8386,12.8995,434566.5378
2010-03-17 11:30:00,31.8,31.83,31.77,31.8,255843.91680471195,12.9076,12.9198,12.8954,12.9076,255843.9168
2010-03-17 12:00:00,31.8,31.82,31.7,31.71,387631.1430149089,12.9076,12.9157,12.867,12.871,387631.143
2010-03-17 12:30:00,31.71,31.73,31.67,31.71,160316.58383949933,12.871,12.8792,12.8548,12.871,160316.5838
2010-03-17 13:00:00,31.71,31.73,31.69,31.71,242407.5096631695,12.871,12.8792,12.8629,12.871,242407.5097
2010-03-17 13:30:00,31.7,31.76,31.7,31.73,244616.2341247929,12.867,12.8913,12.867,12.8792,244616.2341
2010-03-17 14:00:00,31.73,31.73,31.68,31.7,196024.29596907785,12.8792,12.8792,12.8589,12.867,196024.296
2010-03-17 14:30:00,31.69,31.69,31.65,31.66,235413.21553469537,12.8629,12.8629,12.8467,12.8508,235413.2155
2010-03-17 15:00:00,31.66,31.69,31.61,31.61,366464.2002576845,12.8508,12.8629,12.8305,12.8305,366464.2003
2010-03-17 15:30:00,31.61,31.7,31.61,31.7,774894.1652862139,12.8305,12.867,12.8305,12.867,774894.1653
2010-03-18 09:30:00,31.73,31.86,31.67,31.86,370329.4680655255,12.8792,12.9319,12.8548,12.9319,370329.4681
2010-03-18 10:00:00,31.86,31.89,31.8,31.83,255291.73568930608,12.9319,12.9441,12.9076,12.9198,255291.7357
2010-03-18 10:30:00,31.83,31.86,31.78,31.86,258420.76200993924,12.9198,12.9319,12.8995,12.9319,258420.762
2010-03-18 11:00:00,31.86,31.92,31.82,31.89,191606.84704583103,12.9319,12.9563,12.9157,12.9441,191606.847
2010-03-18 11:30:00,31.89,31.92,31.88,31.91,306828.63979385234,12.9441,12.9563,12.94,12.9522,306828.6398
2010-03-18 12:00:00,31.91,31.95,31.86,31.92,216270.93686729245,12.9522,12.9685,12.9319,12.9563,216270.9369
2010-03-18 12:30:00,31.92,31.94,31.9,31.93,161052.82532670716,12.9563,12.9644,12.9482,12.9603,161052.8253
2010-03-18 13:00:00,31.92,32.0,31.92,31.99,209276.6427388183,12.9563,12.9888,12.9563,12.9847,209276.6427
2010-03-18 13:30:00,31.99,32.03,31.99,32.02,206147.61641818515,12.9847,13.0009,12.9847,12.9969,206147.6164
2010-03-18 14:00:00,32.03,32.05,32.01,32.02,226026.13657279583,13.0009,13.0091,12.9928,12.9969,226026.1366
2010-03-18 14:30:00,32.02,32.04,31.98,32.01,259157.00349714703,12.9969,13.005,12.9806,12.9928,259157.0035
2010-03-18 15:00:00,32.01,32.05,31.99,32.05,573532.1185348794,12.9928,13.0091,12.9847,13.0091,573532.1185
2010-03-18 15:30:00,32.05,32.08,32.03,32.05,838947.1746732928,13.0091,13.0212,13.0009,13.0091,838947.1747
2010-03-19 09:30:00,32.03,32.21,31.92,32.19,2182403.828455733,13.0009,13.074,12.9563,13.0659,2182403.8285
2010-03-19 10:00:00,32.19,32.2,32.01,32.02,531198.2330204307,13.0659,13.0699,12.9928,12.9969,531198.233
2010-03-19 10:30:00,32.02,32.07,31.98,32.01,456101.6013252346,12.9969,13.0172,12.9806,12.9928,456101.6013
2010-03-19 11:00:00,32.01,32.07,31.98,32.05,290079.14595987485,12.9928,13.0172,12.9806,13.0091,290079.146
2010-03-19 11:30:00,32.05,32.23,32.04,32.22,273697.7728695012,13.0091,13.0821,13.005,13.0781,273697.7729
2010-03-19 12:00:00,32.22,32.22,32.13,32.19,265046.93539480946,13.0781,13.0781,13.0415,13.0659,265046.9354
2010-03-19 12:30:00,32.19,32.22,32.15,32.19,210565.065341432,13.0659,13.0781,13.0496,13.0659,210565.0653
2010-03-19 13:00:00,32.18,32.22,32.1,32.1,309221.4246272777,13.0618,13.0781,13.0293,13.0293,309221.4246
2010-03-19 13:30:00,32.1,32.12,32.03,32.03,255475.79606110803,13.0293,13.0375,13.0009,13.0009,255475.7961
2010-03-19 14:00:00,32.03,32.11,32.02,32.08,260629.48647156265,13.0009,13.0334,12.9969,13.0212,260629.4865
2010-03-19 14:30:00,32.08,32.1,32.03,32.08,305540.2171912387,13.0212,13.0293,13.0009,13.0212,305540.2172
2010-03-19 15:00:00,32.09,32.11,32.03,32.09,297625.6212037548,13.0253,13.0334,13.0009,13.0253,297625.6212
2010-03-19 15:30:00,32.09,32.18,32.03,32.18,1262101.9694459783,13.0253,13.0618,13.0009,13.0618,1262101.9694
2010-03-22 09:30:00,32.17,32.5,32.04,32.49,739922.6946438431,13.0578,13.1917,13.005,13.1876,739922.6946
2010-03-22 10:00:00,32.49,32.54,32.45,32.52,577213.3259709184,13.1876,13.2079,13.1714,13.1998,577213.326
2010-03-22 10:30:00,32.52,32.59,32.52,32.58,610712.3136388735,13.1998,13.2282,13.1998,13.2242,610712.3136
2010-03-22 11:00:00,32.58,32.59,32.55,32.59,369593.2265783176,13.2242,13.2282,13.212,13.2282,369593.2266
2010-03-22 11:30:00,32.58,32.59,32.57,32.58,295785.0174857353,13.2242,13.2282,13.2201,13.2242,295785.0175
2010-03-22 12:00:00,32.58,32.59,32.57,32.58,265415.0561384134,13.2242,13.2282,13.2201,13.2242,265415.0561
2010-03-22 12:30:00,32.58,32.59,32.54,32.59,350635.00828271674,13.2242,13.2282,13.2079,13.2282,350635.0083
2010-03-22 13:00:00,32.58,32.73,32.58,32.71,1524940.1803791642,13.2242,13.2851,13.2242,13.2769,1524940.1804
2010-03-22 13:30:00,32.7,32.71,32.62,32.64,352843.73274434014,13.2729,13.2769,13.2404,13.2485,352843.7327
2010-03-22 14:00:00,32.63,32.65,32.54,32.55,442297.0734400883,13.2445,13.2526,13.2079,13.212,442297.0734
2010-03-22 14:30:00,32.55,32.56,32.52,32.52,368672.9247193079,13.212,13.2161,13.1998,13.1998,368672.9247
2010-03-22 15:00:00,32.52,32.54,32.46,32.47,607583.2873182404,13.1998,13.2079,13.1755,13.1795,607583.2873
2010-03-22 15:30:00,32.47,32.48,32.42,32.42,1064789.2508742868,13.1795,13.1836,13.1592,13.1592,1064789.2509
2010-03-23 09:30:00,32.42,32.49,32.28,32.33,508190.6865451868,13.1592,13.1876,13.1024,13.1227,508190.6865
2010-03-23 10:00:00,32.33,32.36,32.13,32.16,482606.2948647156,13.1227,13.1349,13.0415,13.0537,482606.2949
2010-03-23 10:30:00,32.16,32.27,32.15,32.19,270384.68617706606,13.0537,13.0983,13.0496,13.0659,270384.6862
2010-03-23 11:00:00,32.19,32.19,32.09,32.14,335173.9370513528,13.0659,13.0659,13.0253,13.0456,335173.9371
2010-03-23 11:30:00,32.14,32.15,32.05,32.09,258788.88275354315,13.0456,13.0496,13.0091,13.0253,258788.8828
2010-03-23 12:00:00,32.09,32.18,32.08,32.1,304067.7342168231,13.0253,13.0618,13.0212,13.0293,304067.7342
2010-03-23 12:30:00,32.11,32.14,32.08,32.12,207988.22013620468,13.0334,13.0456,13.0212,13.0375,207988.2201
2010-03-23 13:00:00,32.12,32.14,32.04,32.07,276826.79919013433,13.0375,13.0456,13.005,13.0172,276826.7992
2010-03-23 13:30:00,32.07,32.1,32.06,32.08,189398.1225842076,13.0172,13.0293,13.0131,13.0212,189398.1226
2010-03-23 14:00:00,32.07,32.14,32.07,32.11,271489.0484078778,13.0172,13.0456,13.0172,13.0334,271489.0484
2010-03-23 14:30:00,32.11,32.15,32.08,32.13,315111.3565249402,13.0334,13.0496,13.0212,13.0415,315111.3565
2010-03-23 15:00:00,32.14,32.21,32.09,32.18,398674.76532302593,13.0456,13.074,13.0253,13.0618,398674.7653
2010-03-23 15:30:00,32.18,32.25,32.17,32.25,1704399.0428860665,13.0618,13.0902,13.0578,13.0902,1704399.0429
2010-03-24 09:30:00,32.25,32.27,32.05,32.07,379716.54702742497,13.0902,13.0983,13.0091,13.0172,379716.547
2010-03-24 10:00:00,32.07,32.17,32.05,32.14,241119.08706055584,13.0172,13.0578,13.0091,13.0456,241119.0871
2010-03-24 10:30:00,32.14,32.14,32.05,32.05,194367.75262286028,13.0456,13.0456,13.0091,13.0091,194367.7526
2010-03-24 11:00:00,32.06,32.07,31.97,32.01,219215.90281612368,13.0131,13.0172,12.9766,12.9928,219215.9028
2010-03-24 11:30:00,32.0,32.07,31.98,32.06,233204.491073072,12.9888,13.0172,12.9806,13.0131,233204.4911
2010-03-24 12:00:00,32.06,32.1,32.04,32.05,247929.32081722803,13.0131,13.0293,13.005,13.0091,247929.3208
2010-03-24 12:30:00,32.05,32.1,32.05,32.07,268912.2032026505,13.0091,13.0293,13.0091,13.0172,268912.2032
2010-03-24 13:00:00,32.07,32.07,31.97,32.01,230995.7666114485,13.0172,13.0172,12.9766,12.9928,230995.7666
2010-03-24 13:30:00,32.01,32.05,31.95,31.97,362230.8117062397,12.9928,13.0091,12.9685,12.9766,362230.8117
2010-03-24 14:00:00,31.97,32.07,31.95,32.04,311798.26983250503,12.9766,13.0172,12.9685,13.005,311798.2698
2010-03-24 14:30:00,32.04,32.05,32.03,32.03,273145.59175409534,13.005,13.0091,13.0009,13.0009,273145.5918
2010-03-24 15:00:00,32.03,32.07,32.03,32.05,459414.6880176698,13.0009,13.0172,13.0009,13.0091,459414.688
2010-03-24 15:30:00,32.05,32.05,31.99,32.0,965028.5293576292,13.0091,13.0091,12.9847,12.9888,965028.5294
2010-03-25 09:30:00,32.11,32.19,31.88,31.99,787042.1498251426,13.0334,13.0659,12.94,12.9847,787042.1498
2010-03-25 10:00:00,31.99,32.0,31.78,31.78,521443.0333149273,12.9847,12.9888,12.8995,12.8995,521443.0333
2010-03-25 10:30:00,31.79,31.97,31.79,31.93,535799.7423154794,12.9035,12.9766,12.9035,12.9603,535799.7423
2010-03-25 11:00:00,31.94,31.95,31.86,31.9,596171.5442665194,12.9644,12.9685,12.9319,12.9482,596171.5443
2010-03-25 11:30:00,31.9,31.98,31.9,31.95,434014.3567090005,12.9482,12.9806,12.9482,12.9685,434014.3567
2010-03-25 12:00:00,31.95,32.0,31.93,31.99,298729.98343456653,12.9685,12.9888,12.9603,12.9847,298729.9834
2010-03-25 12:30:00,31.98,32.03,31.98,32.02,202282.34861034417,12.9806,13.0009,12.9806,12.9969,202282.3486
2010-03-25 13:00:00,32.02,32.03,31.99,32.01,207988.22013620468,12.9969,13.0009,12.9847,12.9928,207988.2201
2010-03-25 13:30:00,32.01,32.03,31.96,31.97,150009.20301859008,12.9928,13.0009,12.9725,12.9766,150009.203
2010-03-25 14:00:00,31.97,32.02,31.95,31.95,215534.69538008465,12.9766,12.9969,12.9685,12.9685,215534.6954
2010-03-25 14:30:00,31.96,32.05,31.95,32.04,234861.0344192896,12.9725,13.0091,12.9685,13.005,234861.0344
2010-03-25 15:00:00,32.04,32.05,32.01,32.01,329099.94478188845,13.005,13.0091,12.9928,12.9928,329099.9448
2010-03-25 15:30:00,32.01,32.03,31.89,31.91,997239.0944229708,12.9928,13.0009,12.9441,12.9522,997239.0944
2010-03-26 09:30:00,31.91,31.94,31.78,31.79,454076.9372354132,12.9522,12.9644,12.8995,12.9035,454076.9372
2010-03-26 10:00:00,31.79,31.82,31.73,31.76,314743.23578133626,12.9035,12.9157,12.8792,12.8913,314743.2358
2010-03-26 10:30:00,31.76,31.77,31.68,31.72,539112.8290079145,12.8913,12.8954,12.8589,12.8751,539112.829
2010-03-26 11:00:00,31.72,31.76,31.69,31.73,195288.05448187003,12.8751,12.8913,12.8629,12.8792,195288.0545
2010-03-26 11:30:00,31.73,31.77,31.72,31.76,217559.3594699061,12.8792,12.8954,12.8751,12.8913,217559.3595
2010-03-26 12:00:00,31.75,31.77,31.67,31.7,273513.71249769925,12.8873,12.8954,12.8548,12.867,273513.7125
2010-03-26 12:30:00,31.69,31.75,31.65,31.65,280323.94625437143,12.8629,12.8873,12.8467,12.8467,280323.9463
2010-03-26 13:00:00,31.65,31.65,31.53,31.55,522547.395545739,12.8467,12.8467,12.798,12.8061,522547.3955
2010-03-26 13:30:00,31.55,31.65,31.54,31.6,254371.4338302964,12.8061,12.8467,12.802,12.8264,254371.4338
2010-03-26 14:00:00,31.6,31.67,31.55,31.66,204859.1938155715,12.8264,12.8548,12.8061,12.8508,204859.1938
2010-03-26 14:30:00,31.66,31.69,31.64,31.66,430517.2096447634,12.8508,12.8629,12.8426,12.8508,430517.2096
2010-03-26 15:00:00,31.66,31.79,31.65,31.76,785385.6064789251,12.8508,12.9035,12.8467,12.8913,785385.6065
2010-03-26 15:30:00,31.77,31.8,31.72,31.75,1054297.8096815755,12.8954,12.9076,12.8751,12.8873,1054297.8097
2010-03-29 09:30:00,31.84,31.89,31.78,31.84,753727.2225289894,12.9238,12.9441,12.8995,12.9238,753727.2225
2010-03-29 10:00:00,31.84,31.9,31.81,31.87,297993.7419473587,12.9238,12.9482,12.9116,12.936,297993.7419
2010-03-29 10:30:00,31.88,31.91,31.85,31.87,239830.66445794216,12.94,12.9522,12.9279,12.936,239830.6645
2010-03-29 11:00:00,31.88,31.95,31.87,31.92,175777.65507086323,12.94,12.9685,12.936,12.9563,175777.6551
2010-03-29 11:30:00,31.91,31.99,31.9,31.95,144487.39186453156,12.9522,12.9847,12.9482,12.9685,144487.3919
2010-03-29 12:00:00,31.95,31.96,31.93,31.93,177066.0776734769,12.9685,12.9725,12.9603,12.9603,177066.0777
2010-03-29 12:30:00,31.93,31.97,31.93,31.94,270200.6258052641,12.9603,12.9766,12.9603,12.9644,270200.6258
2010-03-29 13:00:00,31.95,31.97,31.94,31.95,141174.30517209644,12.9685,12.9766,12.9644,12.9685,141174.3052
2010-03-29 13:30:00,31.95,31.98,31.95,31.96,250322.1056506534,12.9685,12.9806,12.9685,12.9725,250322.1057
2010-03-29 14:00:00,31.96,31.97,31.88,31.94,356709.0005521811,12.9725,12.9766,12.94,12.9644,356709.0006
2010-03-29 14:30:00,31.94,31.96,31.9,31.93,276274.61807472847,12.9644,12.9725,12.9482,12.9603,276274.6181
2010-03-29 15:00:00,31.94,31.97,31.94,31.95,263022.271304988,12.9644,12.9766,12.9644,12.9685,263022.2713
2010-03-29 15:30:00,31.95,31.95,31.88,31.91,774710.1049144119,12.9685,12.9685,12.94,12.9522,774710.1049
2010-03-30 09:30:00,31.97,31.99,31.88,31.97,250322.1056506534,12.9766,12.9847,12.94,12.9766,250322.1057
2010-03-30 10:00:00,31.97,32.0,31.93,31.98,376035.339591386,12.9766,12.9888,12.9603,12.9806,376035.3396
2010-03-30 10:30:00,31.98,32.03,31.96,32.01,245352.4756120008,12.9806,13.0009,12.9725,12.9928,245352.4756
2010-03-30 11:00:00,32.02,32.02,31.88,31.91,261917.9090741763,12.9969,12.9969,12.94,12.9522,261917.9091
2010-03-30 11:30:00,31.91,31.94,31.89,31.92,185716.9151481686,12.9522,12.9644,12.9441,12.9563,185716.9151
2010-03-30 12:00:00,31.93,31.94,31.84,31.91,255475.79606110803,12.9603,12.9644,12.9238,12.9522,255475.7961
2010-03-30 12:30:00,31.91,31.93,31.86,31.86,288422.60261365725,12.9522,12.9603,12.9319,12.9319,288422.6026
2010-03-30 13:00:00,31.86,31.89,31.82,31.83,284005.1536904104,12.9319,12.9441,12.9157,12.9198,284005.1537
2010-03-30 13:30:00,31.83,31.85,31.82,31.83,191606.84704583103,12.9198,12.9279,12.9157,12.9198,191606.847
2010-03-30 14:00:00,31.82,31.87,31.82,31.86,173568.93060923982,12.9157,12.936,12.9157,12.9319,173568.9306
2010-03-30 14:30:00,31.86,31.87,31.8,31.83,271489.0484078778,12.9319,12.936,12.9076,12.9198,271489.0484
2010-03-30 15:00:00,31.84,31.86,31.82,31.83,354684.33646235964,12.9238,12.9319,12.9157,12.9198,354684.3365
2010-03-30 15:30:00,31.83,32.05,31.83,31.86,596355.6046383213,12.9198,13.0091,12.9198,12.9319,596355.6046
2010-03-31 09:30:00,31.73,31.79,31.62,31.72,732744.3401435671,12.8792,12.9035,12.8345,12.8751,732744.3401
2010-03-31 10:00:00,31.72,31.77,31.7,31.77,265415.0561384134,12.8751,12.8954,12.867,12.8954,265415.0561
2010-03-31 10:30:00,31.76,31.78,31.7,31.72,237806.0003681208,12.8913,12.8995,12.867,12.8751,237806.0004
2010-03-31 11:00:00,31.71,31.75,31.71,31.71,160316.58383949933,12.871,12.8873,12.871,12.871,160316.5838
2010-03-31 11:30:00,31.72,31.76,31.72,31.75,154794.7726854408,12.8751,12.8913,12.8751,12.8873,154794.7727
2010-03-31 12:00:00,31.75,31.79,31.73,31.79,365543.89839867473,12.8873,12.9035,12.8792,12.9035,365543.8984
2010-03-31 12:30:00,31.79,31.8,31.76,31.78,346953.8008466777,12.9035,12.9076,12.8913,12.8995,346953.8008
2010-03-31 13:00:00,31.77,31.78,31.72,31.74,191238.72630222712,12.8954,12.8995,12.8751,12.8832,191238.7263
2010-03-31 13:30:00,31.73,31.74,31.71,31.73,140254.0033130867,12.8792,12.8832,12.871,12.8792,140254.0033
2010-03-31 14:00:00,31.72,31.77,31.72,31.76,193999.6318792564,12.8751,12.8954,12.8751,12.8913,193999.6319
2010-03-31 14:30:00,31.76,31.76,31.67,31.68,203018.590097552,12.8913,12.8913,12.8548,12.8589,203018.5901
2010-03-31 15:00:00,31.69,31.7,31.66,31.69,362230.8117062397,12.8629,12.867,12.8508,12.8629,362230.8117
2010-03-31 15:30:00,31.69,31.7,31.58,31.62,1078777.839131235,12.8629,12.867,12.8183,12.8345,1078777.8391
2010-04-01 09:30:00,31.69,31.94,31.69,31.85,496963.0038652678,12.8629,12.9644,12.8629,12.9279,496963.0039
2010-04-01 10:00:00,31.85,31.89,31.76,31.77,602061.4761641818,12.9279,12.9441,12.8913,12.8954,602061.4762
2010-04-01 10:30:00,31.77,31.79,31.68,31.7,373642.5547579606,12.8954,12.9035,12.8589,12.867,373642.5548
2010-04-01 11:00:00,31.7,31.7,31.6,31.69,352659.6723725382,12.867,12.867,12.8264,12.8629,352659.6724
2010-04-01 11:30:00,31.69,31.7,31.59,31.59,215718.7557518866,12.8629,12.867,12.8223,12.8223,215718.7558
2010-04-01 12:00:00,31.59,31.66,31.59,31.61,241303.1474323578,12.8223,12.8508,12.8223,12.8305,241303.1474
2010-04-01 12:30:00,31.61,31.66,31.6,31.62,222528.9895085588,12.8305,12.8508,12.8264,12.8345,222528.9895
2010-04-01 13:00:00,31.61,31.65,31.6,31.63,160316.58383949933,12.8305,12.8467,12.8264,12.8386,160316.5838
2010-04-01 13:30:00,31.63,31.63,31.55,31.59,256396.09792011773,12.8386,12.8386,12.8061,12.8223,256396.0979
2010-04-01 14:00:00,31.59,31.6,31.53,31.55,430885.33038836735,12.8223,12.8264,12.798,12.8061,430885.3304
2010-04-01 14:30:00,31.54,31.55,31.46,31.53,538744.7082643106,12.802,12.8061,12.7696,12.798,538744.7083
2010-04-01 15:00:00,31.53,31.53,31.49,31.51,589361.3105098472,12.798,12.798,12.7817,12.7899,589361.3105
2010-04-01 15:30:00,31.51,31.65,31.51,31.63,1127185.716915148,12.7899,12.8467,12.7899,12.8386,1127185.7169
2010-04-05 09:30:00,31.63,31.63,31.45,31.51,576661.1448555125,12.8386,12.8386,12.7655,12.7899,576661.1449
2010-04-05 10:00:00,31.51,31.66,31.51,31.65,501748.5735321185,12.7899,12.8508,12.7899,12.8467,501748.5735
2010-04-05 10:30:00,31.66,31.78,31.64,31.73,434198.4170808025,12.8508,12.8995,12.8426,12.8792,434198.4171
2010-04-05 11:00:00,31.73,31.84,31.69,31.82,188109.699981594,12.8792,12.9238,12.8629,12.9157,188109.7
2010-04-05 11:30:00,31.82,31.83,31.75,31.76,131971.2865819989,12.9157,12.9198,12.8873,12.8913,131971.2866
2010-04-05 12:00:00,31.76,31.78,31.72,31.76,180931.34548131787,12.8913,12.8995,12.8751,12.8913,180931.3455
2010-04-05 12:30:00,31.76,31.77,31.7,31.74,192159.02816123687,12.8913,12.8954,12.867,12.8832,192159.0282
2010-04-05 13:00:00,31.75,31.76,31.68,31.7,251978.64899687096,12.8873,12.8913,12.8589,12.867,251978.649
2010-04-05 13:30:00,31.7,31.76,31.69,31.75,163261.54978833057,12.867,12.8913,12.8629,12.8873,163261.5498
2010-04-05 14:00:00,31.75,31.75,31.66,31.7,548131.7872262101,12.8873,12.8873,12.8508,12.867,548131.7872
2010-04-05 14:30:00,31.7,31.74,31.67,31.71,346585.68010307377,12.867,12.8832,12.8548,12.871,346585.6801
2010-04-05 15:00:00,31.71,31.72,31.67,31.69,500092.0301859009,12.871,12.8751,12.8548,12.8629,500092.0302
2010-04-05 15:30:00,31.69,31.69,31.61,31.66,993373.8266151296,12.8629,12.8629,12.8305,12.8508,993373.8266
2010-04-06 09:30:00,31.54,31.73,31.51,31.65,403276.2746180747,12.802,12.8792,12.7899,12.8467,403276.2746
2010-04-06 10:00:00,31.65,31.69,31.64,31.67,276274.61807472847,12.8467,12.8629,12.8426,12.8548,276274.6181
2010-04-06 10:30:00,31.67,31.69,31.64,31.69,279035.52365175774,12.8548,12.8629,12.8426,12.8629,279035.5237
2010-04-06 11:00:00,31.69,31.7,31.65,31.68,171912.38726302228,12.8629,12.867,12.8467,12.8589,171912.3873
2010-04-06 11:30:00,31.68,31.68,31.63,31.63,189766.2433278115,12.8589,12.8589,12.8386,12.8386,189766.2433
2010-04-06 12:00:00,31.63,31.69,31.63,31.67,275722.43695932266,12.8386,12.8629,12.8386,12.8548,275722.437
2010-04-06 12:30:00,31.67,31.68,31.65,31.66,204675.1334437696,12.8548,12.8589,12.8467,12.8508,204675.1334
2010-04-06 13:00:00,31.66,31.66,31.64,31.65,190134.36407141545,12.8508,12.8508,12.8426,12.8467,190134.3641
2010-04-06 13:30:00,31.66,31.67,31.64,31.67,172832.68912203202,12.8508,12.8548,12.8426,12.8548,172832.6891
2010-04-06 14:00:00,31.67,31.75,31.67,31.75,317688.2017301675,12.8548,12.8873,12.8548,12.8873,317688.2017
2010-04-06 14:30:00,31.75,31.77,31.71,31.71,189214.06221240567,12.8873,12.8954,12.871,12.871,189214.0622
2010-04-06 15:00:00,31.71,31.71,31.66,31.66,417817.0439904289,12.871,12.871,12.8508,12.8508,417817.044
2010-04-06 15:30:00,31.66,31.66,31.61,31.63,636296.7053193448,12.8508,12.8508,12.8305,12.8386,636296.7053
2010-04-07 09:30:00,31.51,31.52,31.39,31.5,896189.9503036996,12.7899,12.7939,12.7412,12.7858,896189.9503
2010-04-07 10:00:00,31.5,31.51,31.46,31.47,619363.1511135652,12.7858,12.7899,12.7696,12.7736,619363.1511
2010-04-07 10:30:00,31.47,31.48,31.36,31.44,381373.0903736425,12.7736,12.7777,12.729,12.7615,381373.0904
2010-04-07 11:00:00,31.45,31.5,31.45,31.5,371433.8302963372,12.7655,12.7858,12.7655,12.7858,371433.8303
2010-04-07 11:30:00,31.5,31.52,31.46,31.51,821461.4393521075,12.7858,12.7939,12.7696,12.7899,821461.4394
2010-04-07 12:00:00,31.51,31.51,31.48,31.5,258052.64126633533,12.7899,12.7899,12.7777,12.7858,258052.6413
2010-04-07 12:30:00,31.51,31.52,31.5,31.52,384133.9959506718,12.7899,12.7939,12.7858,12.7939,384133.996
2010-04-07 13:00:00,31.51,31.55,31.5,31.55,360390.2079882201,12.7899,12.8061,12.7858,12.8061,360390.208
2010-04-07 13:30:00,31.55,31.55,31.47,31.5,333701.4540769372,12.8061,12.8061,12.7736,12.7858,333701.4541
2010-04-07 14:00:00,31.5,31.51,31.46,31.48,648444.6898582735,12.7858,12.7899,12.7696,12.7777,648444.6899
2010-04-07 14:30:00,31.48,31.5,31.4,31.44,533406.9574820541,12.7777,12.7858,12.7452,12.7615,533406.9575
2010-04-07 15:00:00,31.43,31.47,31.38,31.46,925823.6701638136,12.7574,12.7736,12.7371,12.7696,925823.6702
2010-04-07 15:30:00,31.46,31.51,31.44,31.5,1015829.1919749676,12.7696,12.7899,12.7615,12.7858,1015829.192
2010-04-08 09:30:00,31.48,31.48,31.35,31.4,247561.2000736241,12.7777,12.7777,12.7249,12.7452,247561.2001
2010-04-08 10:00:00,31.4,31.44,31.36,31.42,279403.64439536165,12.7452,12.7615,12.729,12.7533,279403.6444
2010-04-08 10:30:00,31.41,31.46,31.38,31.45,209828.82385422417,12.7493,12.7696,12.7371,12.7655,209828.8239
2010-04-08 11:00:00,31.45,31.51,31.45,31.49,243327.81152217925,12.7655,12.7899,12.7655,12.7817,243327.8115
2010-04-08 11:30:00,31.49,31.51,31.39,31.39,252346.76974047488,12.7817,12.7899,12.7412,12.7412,252346.7697
2010-04-08 12:00:00,31.39,31.4,31.31,31.32,230627.64586784464,12.7412,12.7452,12.7087,12.7127,230627.6459
2010-04-08 12:30:00,31.32,31.4,31.31,31.4,378428.12442481134,12.7127,12.7452,12.7087,12.7452,378428.1244
2010-04-08 13:00:00,31.4,31.44,31.36,31.42,139701.82219768083,12.7452,12.7615,12.729,12.7533,139701.8222
2010-04-08 13:30:00,31.42,31.5,31.4,31.41,230259.52512424072,12.7533,12.7858,12.7452,12.7493,230259.5251
2010-04-08 14:00:00,31.41,31.5,31.41,31.45,170255.8439168047,12.7493,12.7858,12.7493,12.7655,170255.8439
2010-04-08 14:30:00,31.45,31.46,31.42,31.43,221608.68764954904,12.7655,12.7696,12.7533,12.7574,221608.6876
2010-04-08 15:00:00,31.43,31.46,31.36,31.36,322105.6506534143,12.7574,12.7696,12.729,12.729,322105.6507
2010-04-08 15:30:00,31.36,31.39,31.33,31.34,875207.0679182771,12.729,12.7412,12.7168,12.7209,875207.0679
2010-04-09 09:30:00,31.41,31.57,31.33,31.57,390207.9882201362,12.7493,12.8142,12.7168,12.8142,390207.9882
2010-04-09 10:00:00,31.57,31.6,31.53,31.56,425731.6399779127,12.8142,12.8264,12.798,12.8102,425731.64
2010-04-09 10:30:00,31.56,31.65,31.55,31.61,301306.82863979385,12.8102,12.8467,12.8061,12.8305,301306.8286
2010-04-09 11:00:00,31.61,31.62,31.51,31.55,332781.15221792745,12.8305,12.8345,12.7899,12.8061,332781.1522
2010-04-09 11:30:00,31.55,31.59,31.55,31.59,421130.130682864,12.8061,12.8223,12.8061,12.8223,421130.1307
2010-04-09 12:00:00,31.59,31.59,31.5,31.5,297993.7419473587,12.8223,12.8223,12.7858,12.7858,297993.7419
2010-04-09 12:30:00,31.5,31.51,31.45,31.48,587888.8275354316,12.7858,12.7899,12.7655,12.7777,587888.8275
2010-04-09 13:00:00,31.48,31.51,31.42,31.51,358733.6646420025,12.7777,12.7899,12.7533,12.7899,358733.6646
2010-04-09 13:30:00,31.51,31.54,31.47,31.47,230627.64586784464,12.7899,12.802,12.7736,12.7736,230627.6459
2010-04-09 14:00:00,31.46,31.53,31.45,31.5,527701.0859561936,12.7696,12.798,12.7655,12.7858,527701.086
2010-04-09 14:30:00,31.49,31.52,31.46,31.51,411006.8102337567,12.7817,12.7939,12.7696,12.7899,411006.8102
2010-04-09 15:00:00,31.51,31.51,31.44,31.46,702742.499539849,12.7899,12.7899,12.7615,12.7696,702742.4995
2010-04-09 15:30:00,31.45,31.52,31.45,31.51,1251058.3471378612,12.7655,12.7939,12.7655,12.7899,1251058.3471
2010-04-12 09:30:00,31.47,31.54,31.3,31.52,519786.4899687097,12.7736,12.802,12.7046,12.7939,519786.49
2010-04-12 10:00:00,31.52,31.58,31.48,31.58,581998.8956377691,12.7939,12.8183,12.7777,12.8183,581998.8956
2010-04-12 10:30:00,31.58,31.65,31.56,31.6,374562.8566169703,12.8183,12.8467,12.8102,12.8264,374562.8566
2010-04-12 11:00:00,31.59,31.6,31.47,31.48,375115.0377323762,12.8223,12.8264,12.7736,12.7777,375115.0377
2010-04-12 11:30:00,31.48,31.54,31.41,31.45,556230.443585496,12.7777,12.802,12.7493,12.7655,556230.4436
2010-04-12 12:00:00,31.45,31.49,31.45,31.49,393521.0749125713,12.7655,12.7817,12.7655,12.7817,393521.0749
2010-04-12 12:30:00,31.49,31.52,31.43,31.51,689122.0320265046,12.7817,12.7939,12.7574,12.7899,689122.032
2010-04-12 13:00:00,31.51,31.58,31.5,31.58,352843.73274434014,12.7899,12.8183,12.7858,12.8183,352843.7327
2010-04-12 13:30:00,31.58,31.67,31.58,31.61,277931.16142094607,12.8183,12.8548,12.8183,12.8305,277931.1614
2010-04-12 14:00:00,31.62,31.62,31.56,31.62,359285.8457574084,12.8345,12.8345,12.8102,12.8345,359285.8458
2010-04-12 14:30:00,31.61,31.62,31.57,31.6,320265.0469353948,12.8305,12.8345,12.8142,12.8264,320265.0469
2010-04-12 15:00:00,31.59,31.61,31.56,31.57,528069.2066997975,12.8223,12.8305,12.8102,12.8142,528069.2067
2010-04-12 15:30:00,31.57,31.61,31.56,31.6,1548131.78722621,12.8142,12.8305,12.8102,12.8264,1548131.7872
2010-04-13 09:30:00,31.46,31.56,31.33,31.52,885698.5091109884,12.7696,12.8102,12.7168,12.7939,885698.5091
2010-04-13 10:00:00,31.52,31.58,31.51,31.57,539296.8893797165,12.7939,12.8183,12.7899,12.8142,539296.8894
2010-04-13 10:30:00,31.57,31.59,31.51,31.52,692066.9979753359,12.8142,12.8223,12.7899,12.7939,692066.998
2010-04-13 11:00:00,31.52,31.65,31.51,31.61,970182.219768084,12.7939,12.8467,12.7899,12.8305,970182.2198
2010-04-13 11:30:00,31.61,31.65,31.57,31.63,292471.9307933002,12.8305,12.8467,12.8142,12.8386,292471.9308
2010-04-13 12:00:00,31.64,31.67,31.61,31.65,727774.7101049144,12.8426,12.8548,12.8305,12.8467,727774.7101
2010-04-13 12:30:00,31.65,31.73,31.65,31.71,404012.5161052825,12.8467,12.8792,12.8467,12.871,404012.5161
2010-04-13 13:00:00,31.71,31.82,31.7,31.82,430149.0889011595,12.871,12.9157,12.867,12.9157,430149.0889
2010-04-13 13:30:00,31.82,31.9,31.79,31.89,485919.38155715074,12.9157,12.9482,12.9035,12.9441,485919.3816
2010-04-13 14:00:00,31.89,31.95,31.88,31.89,656543.3462175593,12.9441,12.9685,12.94,12.9441,656543.3462
2010-04-13 14:30:00,31.89,31.98,31.89,31.97,571139.3337014541,12.9441,12.9806,12.9441,12.9766,571139.3337
2010-04-13 15:00:00,31.97,31.98,31.95,31.95,726486.2875023007,12.9766,12.9806,12.9685,12.9685,726486.2875
2010-04-13 15:30:00,31.95,32.11,31.9,32.09,4503957.297993742,12.9685,13.0334,12.9482,13.0253,4503957.298
2010-04-14 09:30:00,32.27,32.3,31.82,31.88,1016749.4938339776,13.0983,13.1105,12.9157,12.94,1016749.4938
2010-04-14 10:00:00,31.89,31.98,31.76,31.88,1309957.6661144856,12.9441,12.9806,12.8913,12.94,1309957.6661
2010-04-14 10:30:00,31.89,31.91,31.83,31.9,446162.3412479293,12.9441,12.9522,12.9198,12.9482,446162.3412
2010-04-14 11:00:00,31.9,31.94,31.89,31.94,502484.8150193263,12.9482,12.9644,12.9441,12.9644,502484.815
2010-04-14 11:30:00,31.94,31.95,31.92,31.93,816859.9300570587,12.9644,12.9685,12.9563,12.9603,816859.9301
2010-04-14 12:00:00,31.92,31.94,31.91,31.92,1197864.8996870974,12.9563,12.9644,12.9522,12.9563,1197864.8997
2010-04-14 12:30:00,31.92,31.92,31.89,31.91,576477.0844837106,12.9563,12.9563,12.9441,12.9522,576477.0845
2010-04-14 13:00:00,31.91,31.96,31.91,31.95,468617.7066077673,12.9522,12.9725,12.9522,12.9685,468617.7066
2010-04-14 13:30:00,31.96,32.01,31.95,31.98,501196.3924167127,12.9725,12.9928,12.9685,12.9806,501196.3924
2010-04-14 14:00:00,31.98,31.98,31.92,31.94,425363.51923430886,12.9806,12.9806,12.9563,12.9644,425363.5192
2010-04-14 14:30:00,31.94,31.98,31.93,31.97,921222.1608687649,12.9644,12.9806,12.9603,12.9766,921222.1609
2010-04-14 15:00:00,31.97,32.02,31.95,32.01,863059.0833793484,12.9766,12.9969,12.9685,12.9928,863059.0834
2010-04-14 15:30:00,32.01,32.2,32.01,32.18,2216270.9368672925,12.9928,13.0699,12.9928,13.0618,2216270.9369
2010-04-15 09:30:00,32.0,32.43,32.0,32.4,1563776.918829376,12.9888,13.1633,12.9888,13.1511,1563776.9188
2010-04-15 10:00:00,32.4,32.46,32.34,32.35,718571.6915148168,13.1511,13.1755,13.1268,13.1308,718571.6915
2010-04-15 10:30:00,32.35,32.36,32.3,32.33,355052.45720596355,13.1308,13.1349,13.1105,13.1227,355052.4572
2010-04-15 11:00:00,32.33,32.37,32.3,32.33,513896.5580710473,13.1227,13.1389,13.1105,13.1227,513896.5581
2010-04-15 11:30:00,32.33,32.33,32.23,32.27,750046.0150929504,13.1227,13.1227,13.0821,13.0983,750046.0151
2010-04-15 12:00:00,32.26,32.28,32.19,32.28,690778.5753727222,13.0943,13.1024,13.0659,13.1024,690778.5754
2010-04-15 12:30:00,32.28,32.3,32.23,32.3,448187.0053377508,13.1024,13.1105,13.0821,13.1105,448187.0053
2010-04-15 13:00:00,32.3,32.34,32.29,32.33,374378.7962451684,13.1105,13.1268,13.1065,13.1227,374378.7962
2010-04-15 13:30:00,32.33,32.34,32.3,32.33,187557.5188661881,13.1227,13.1268,13.1105,13.1227,187557.5189
2010-04-15 14:00:00,32.33,32.35,32.32,32.35,285109.51592122216,13.1227,13.1308,13.1186,13.1308,285109.5159
2010-04-15 14:30:00,32.35,32.38,32.33,32.37,295785.0174857353,13.1308,13.143,13.1227,13.1389,295785.0175
2010-04-15 15:00:00,32.38,32.4,32.37,32.39,831400.6994294128,13.143,13.1511,13.1389,13.1471,831400.6994
2010-04-15 15:30:00,32.39,32.41,32.33,32.34,1302227.1304988037,13.1471,13.1552,13.1227,13.1268,1302227.1305
2010-04-16 09:30:00,32.17,32.41,31.89,32.22,1078961.8995030369,13.0578,13.1552,12.9441,13.0781,1078961.8995
2010-04-16 10:00:00,32.22,32.28,32.14,32.26,442113.0130682864,13.0781,13.1024,13.0456,13.0943,442113.0131
2010-04-16 10:30:00,32.26,32.32,32.15,32.16,751334.4376955641,13.0943,13.1186,13.0496,13.0537,751334.4377
2010-04-16 11:00:00,32.16,32.21,32.09,32.13,484815.019326339,13.0537,13.074,13.0253,13.0415,484815.0193
2010-04-16 11:30:00,32.13,32.14,32.05,32.05,437511.5037732376,13.0415,13.0456,13.0091,13.0091,437511.5038
2010-04-16 12:00:00,32.06,32.11,32.03,32.04,310693.9076016933,13.0131,13.0334,13.0009,13.005,310693.9076
2010-04-16 12:30:00,32.04,32.08,32.0,32.07,571139.3337014541,13.005,13.0212,12.9888,13.0172,571139.3337
2010-04-16 13:00:00,32.07,32.1,32.04,32.06,257316.3997791276,13.0172,13.0293,13.005,13.0131,257316.3998
2010-04-16 13:30:00,32.06,32.07,32.02,32.05,312902.6320633168,13.0131,13.0172,12.9969,13.0091,312902.6321
2010-04-16 14:00:00,32.04,32.13,32.03,32.08,275170.2558439168,13.005,13.0415,13.0009,13.0212,275170.2558
2010-04-16 14:30:00,32.08,32.11,32.05,32.09,402171.912387263,13.0212,13.0334,13.0091,13.0253,402171.9124
2010-04-16 15:00:00,32.09,32.15,32.06,32.07,411558.9913491625,13.0253,13.0496,13.0131,13.0172,411558.9913
2010-04-16 15:30:00,32.08,32.17,32.05,32.1,1164181.8516473402,13.0212,13.0578,13.0091,13.0293,1164181.8516
2010-04-19 09:30:00,31.99,32.16,31.9,32.04,604454.2609976071,12.9847,13.0537,12.9482,13.005,604454.261
2010-04-19 10:00:00,32.04,32.06,31.92,31.96,443585.496042702,13.005,13.0131,12.9563,12.9725,443585.496
2010-04-19 10:30:00,31.96,32.01,31.94,31.99,510215.35063500825,12.9725,12.9928,12.9644,12.9847,510215.3506
2010-04-19 11:00:00,31.98,32.05,31.95,32.03,315663.53764034604,12.9806,13.0091,12.9685,13.0009,315663.5376
2010-04-19 11:30:00,32.04,32.07,31.98,32.05,385238.3581814835,13.005,13.0172,12.9806,13.0091,385238.3582
2010-04-19 12:00:00,32.05,32.13,32.02,32.11,453156.63537640346,13.0091,13.0415,12.9969,13.0334,453156.6354
2010-04-19 12:30:00,32.11,32.13,32.09,32.13,341247.92932081723,13.0334,13.0415,13.0253,13.0415,341247.9293
2010-04-19 13:00:00,32.13,32.14,32.09,32.11,495858.64163445606,13.0415,13.0456,13.0253,13.0334,495858.6416
2010-04-19 13:30:00,32.11,32.13,32.07,32.09,390944.229707344,13.0334,13.0415,13.0172,13.0253,390944.2297
2010-04-19 14:00:00,32.09,32.23,32.08,32.2,407877.7839131235,13.0253,13.0821,13.0212,13.0699,407877.7839
2010-04-19 14:30:00,32.2,32.25,32.18,32.25,429965.0285293576,13.0699,13.0902,13.0618,13.0902,429965.0285
2010-04-19 15:00:00,32.25,32.28,32.19,32.19,366464.2002576845,13.0902,13.1024,13.0659,13.0659,366464.2003
2010-04-19 15:30:00,32.19,32.24,32.16,32.22,720964.4763482421,13.0659,13.0862,13.0537,13.0781,720964.4763
2010-04-20 09:30:00,32.25,32.47,32.21,32.46,701085.9561936315,13.0902,13.1795,13.074,13.1755,701085.9562
2010-04-20 10:00:00,32.45,32.51,32.4,32.45,547027.4249953985,13.1714,13.1958,13.1511,13.1714,547027.425
2010-04-20 10:30:00,32.45,32.51,32.42,32.46,417448.92324682494,13.1714,13.1958,13.1592,13.1755,417448.9232
2010-04-20 11:00:00,32.47,32.48,32.36,32.38,300386.5267807841,13.1795,13.1836,13.1349,13.143,300386.5268
2010-04-20 11:30:00,32.38,32.42,32.33,32.41,315663.53764034604,13.143,13.1592,13.1227,13.1552,315663.5376
2010-04-20 12:00:00,32.41,32.47,32.4,32.41,323394.07325602794,13.1552,13.1795,13.1511,13.1552,323394.0733
2010-04-20 12:30:00,32.41,32.45,32.39,32.45,299834.3456653782,13.1552,13.1714,13.1471,13.1714,299834.3457
2010-04-20 13:00:00,32.45,32.46,32.39,32.41,316767.8998711577,13.1714,13.1755,13.1471,13.1552,316767.8999
2010-04-20 13:30:00,32.41,32.48,32.41,32.48,553285.4776366648,13.1552,13.1836,13.1552,13.1836,553285.4776
2010-04-20 14:00:00,32.48,32.5,32.45,32.49,399963.1879256396,13.1836,13.1917,13.1714,13.1876,399963.1879
2010-04-20 14:30:00,32.48,32.53,32.47,32.52,558623.2284189214,13.1836,13.2039,13.1795,13.1998,558623.2284
2010-04-20 15:00:00,32.52,32.54,32.48,32.53,493649.9171728327,13.1998,13.2079,13.1836,13.2039,493649.9172
2010-04-20 15:30:00,32.53,32.57,32.51,32.57,1460703.1106202833,13.2039,13.2201,13.1958,13.2201,1460703.1106
2010-04-21 09:30:00,32.47,32.47,32.12,32.22,811338.1189030001,13.1795,13.1795,13.0375,13.0781,811338.1189
2010-04-21 10:00:00,32.22,32.22,31.83,31.84,1766427.388183324,13.0781,13.0781,12.9198,12.9238,1766427.3882
2010-04-21 10:30:00,31.84,31.9,31.74,31.89,1300202.4664089822,12.9238,12.9482,12.8832,12.9441,1300202.4664
2010-04-21 11:00:00,31.9,31.96,31.85,31.9,1004049.3281796428,12.9482,12.9725,12.9279,12.9482,1004049.3282
2010-04-21 11:30:00,31.9,31.96,31.86,31.94,894717.467329284,12.9482,12.9725,12.9319,12.9644,894717.4673
2010-04-21 12:00:00,31.94,31.97,31.85,31.91,780231.9160684705,12.9644,12.9766,12.9279,12.9522,780231.9161
2010-04-21 12:30:00,31.92,32.0,31.91,31.92,530646.0519050248,12.9563,12.9888,12.9522,12.9563,530646.0519
2010-04-21 13:00:00,31.92,31.93,31.86,31.9,442297.0734400883,12.9563,12.9603,12.9319,12.9482,442297.0734
2010-04-21 13:30:00,31.9,31.91,31.86,31.9,570955.2733296521,12.9482,12.9522,12.9319,12.9482,570955.2733
2010-04-21 14:00:00,31.9,31.93,31.8,31.84,710841.1558991349,12.9482,12.9603,12.9076,12.9238,710841.1559
2010-04-21 14:30:00,31.84,31.92,31.82,31.9,693171.3602061475,12.9238,12.9563,12.9157,12.9482,693171.3602
2010-04-21 15:00:00,31.91,31.95,31.81,31.83,1038836.7384502116,12.9522,12.9685,12.9116,12.9198,1038836.7385
2010-04-21 15:30:00,31.83,32.05,31.79,32.02,1581814.835265967,12.9198,13.0091,12.9035,12.9969,1581814.8353
2010-04-22 09:30:00,27.11,27.44,26.11,27.42,24371433.830296338,11.0039,11.1379,10.598,11.1297,24371433.8303
2010-04-22 10:00:00,27.43,27.44,27.02,27.16,9292103.810049696,11.1338,11.1379,10.9674,11.0242,9292103.81
2010-04-22 10:30:00,27.15,27.55,27.06,27.39,7512792.195840235,11.0201,11.1825,10.9836,11.1176,7512792.1958
2010-04-22 11:00:00,27.39,27.44,27.12,27.22,5842812.442481133,11.1176,11.1379,11.008,11.0486,5842812.4425
2010-04-22 11:30:00,27.22,27.25,27.14,27.17,5557150.7454445055,11.0486,11.0607,11.0161,11.0283,5557150.7454
2010-04-22 12:00:00,27.17,27.36,27.15,27.25,3206515.737161789,11.0283,11.1054,11.0201,11.0607,3206515.7372
2010-04-22 12:30:00,27.25,27.54,27.22,27.51,2300754.647524388,11.0607,11.1784,11.0486,11.1663,2300754.6475
2010-04-22 13:00:00,27.5,27.53,27.36,27.45,2319160.684704583,11.1622,11.1744,11.1054,11.1419,2319160.6847
2010-04-22 13:30:00,27.45,27.62,27.37,27.51,2264310.6939076018,11.1419,11.2109,11.1094,11.1663,2264310.6939
2010-04-22 14:00:00,27.51,27.95,27.46,27.93,3611816.675869685,11.1663,11.3449,11.146,11.3367,3611816.6759
2010-04-22 14:30:00,27.93,28.3,27.78,27.96,4732192.159028161,11.3367,11.4869,11.2759,11.3489,4732192.159
2010-04-22 15:00:00,27.97,27.99,27.74,27.95,4957666.114485551,11.353,11.3611,11.2596,11.3449,4957666.1145
2010-04-22 15:30:00,27.95,28.02,27.71,27.79,8425179.458862506,11.3449,11.3733,11.2475,11.2799,8425179.4589
2010-04-23 09:30:00,27.98,28.01,27.18,27.22,6677894.349346586,11.357,11.3692,11.0323,11.0486,6677894.3493
2010-04-23 10:00:00,27.22,27.43,27.17,27.19,5184612.552917357,11.0486,11.1338,11.0283,11.0364,5184612.5529
2010-04-23 10:30:00,27.18,27.22,26.95,27.0,6362782.992821645,11.0323,11.0486,10.939,10.9593,6362782.9928
2010-04-23 11:00:00,27.0,27.11,26.93,27.05,3590465.6727406587,10.9593,11.0039,10.9308,10.9796,3590465.6727
2010-04-23 11:30:00,27.04,27.06,26.96,26.97,2216454.997239094,10.9755,10.9836,10.943,10.9471,2216454.9972
2010-04-23 12:00:00,26.96,26.99,26.76,26.88,3816859.9300570586,10.943,10.9552,10.8618,10.9106,3816859.9301
2010-04-23 12:30:00,26.89,26.94,26.83,26.9,2231179.82698325,10.9146,10.9349,10.8903,10.9187,2231179.827
2010-04-23 13:00:00,26.91,27.08,26.89,27.08,2683784.281244248,10.9227,10.9917,10.9146,10.9917,2683784.2812
2010-04-23 13:30:00,27.08,27.14,27.03,27.06,1977176.513896558,10.9917,11.0161,10.9714,10.9836,1977176.5139
2010-04-23 14:00:00,27.06,27.11,27.02,27.03,1337566.7218847782,10.9836,11.0039,10.9674,10.9714,1337566.7219
2010-04-23 14:30:00,27.03,27.04,26.89,26.91,2716731.087796797,10.9714,10.9755,10.9146,10.9227,2716731.0878
2010-04-23 15:00:00,26.91,26.96,26.84,26.84,2461255.291735689,10.9227,10.943,10.8943,10.8943,2461255.2917
2010-04-23 15:30:00,26.84,26.85,26.75,26.79,3997423.1547947726,10.8943,10.8984,10.8578,10.874,3997423.1548
2010-04-26 09:30:00,26.86,26.86,26.19,26.2,5140069.942941285,10.9024,10.9024,10.6305,10.6345,5140069.9429
2010-04-26 10:00:00,26.2,26.33,25.96,26.0,4772317.320080986,10.6345,10.6873,10.5371,10.5534,4772317.3201
2010-04-26 10:30:00,26.0,26.07,25.85,25.86,4957113.933370145,10.5534,10.5818,10.4925,10.4965,4957113.9334
2010-04-26 11:00:00,25.86,26.07,25.84,25.98,2554021.7191238725,10.4965,10.5818,10.4884,10.5452,2554021.7191
2010-04-26 11:30:00,25.98,26.01,25.81,25.99,3166390.576108964,10.5452,10.5574,10.4762,10.5493,3166390.5761
2010-04-26 12:00:00,25.98,26.05,25.87,25.93,1786858.0894533405,10.5452,10.5737,10.5006,10.525,1786858.0895
2010-04-26 12:30:00,25.93,26.01,25.87,25.98,2694091.662065157,10.525,10.5574,10.5006,10.5452,2694091.6621
2010-04-26 13:00:00,25.98,26.0,25.97,25.97,1568746.548868029,10.5452,10.5534,10.5412,10.5412,1568746.5489
2010-04-26 13:30:00,25.97,25.98,25.9,25.94,1732192.159028161,10.5412,10.5452,10.5128,10.529,1732192.159
2010-04-26 14:00:00,25.94,25.94,25.82,25.87,1689858.2735137125,10.529,10.529,10.4803,10.5006,1689858.2735
2010-04-26 14:30:00,25.87,25.93,25.81,25.88,1705871.525860482,10.5006,10.525,10.4762,10.5047,1705871.5259
2010-04-26 15:00:00,25.88,25.96,25.87,25.91,2270016.565433462,10.5047,10.5371,10.5006,10.5168,2270016.5654
2010-04-26 15:30:00,25.91,25.93,25.84,25.84,3498435.486839684,10.5168,10.525,10.4884,10.4884,3498435.4868
2010-04-27 09:30:00,25.92,25.93,25.74,25.84,1869685.256764219,10.5209,10.525,10.4478,10.4884,1869685.2568
2010-04-27 10:00:00,25.84,25.92,25.76,25.86,1963003.865267808,10.4884,10.5209,10.4559,10.4965,1963003.8653
2010-04-27 10:30:00,25.86,25.93,25.75,25.83,1849806.736609608,10.4965,10.525,10.4519,10.4844,1849806.7366
2010-04-27 11:00:00,25.83,25.89,25.67,25.73,1643106.939076017,10.4844,10.5087,10.4194,10.4438,1643106.9391
2010-04-27 11:30:00,25.73,25.83,25.7,25.74,1707896.1899503036,10.4438,10.4844,10.4316,10.4478,1707896.19
2010-04-27 12:00:00,25.74,25.75,25.65,25.67,1903920.4859193813,10.4478,10.4519,10.4113,10.4194,1903920.4859
2010-04-27 12:30:00,25.67,25.68,25.63,25.64,1780968.1575556782,10.4194,10.4235,10.4032,10.4072,1780968.1576
2010-04-27 13:00:00,25.65,25.75,25.65,25.68,1756856.248849623,10.4113,10.4519,10.4113,10.4235,1756856.2488
2010-04-27 13:30:00,25.68,25.68,25.62,25.65,1256396.0979201177,10.4235,10.4235,10.3991,10.4113,1256396.0979
2010-04-27 14:00:00,25.65,25.68,25.64,25.66,1060371.8019510398,10.4113,10.4235,10.4072,10.4154,1060371.802
2010-04-27 14:30:00,25.67,25.8,25.65,25.73,1540401.2516105282,10.4194,10.4722,10.4113,10.4438,1540401.2516
2010-04-27 15:00:00,25.73,25.92,25.73,25.89,2143567.0900055217,10.4438,10.5209,10.4438,10.5087,2143567.09
2010-04-27 15:30:00,25.89,25.89,25.69,25.77,5283084.851831401,10.5087,10.5087,10.4275,10.46,5283084.8518
2010-04-28 09:30:00,25.86,26.0,25.74,25.85,2064789.2508742868,10.4965,10.5534,10.4478,10.4925,2064789.2509
2010-04-28 10:00:00,25.84,26.16,25.83,26.15,2053009.3870789616,10.4884,10.6183,10.4844,10.6142,2053009.3871
2010-04-28 10:30:00,26.15,26.18,26.05,26.09,2024111.9087060555,10.6142,10.6264,10.5737,10.5899,2024111.9087
2010-04-28 11:00:00,26.09,26.34,26.08,26.19,3644027.240935026,10.5899,10.6914,10.5858,10.6305,3644027.2409
2010-04-28 11:30:00,26.19,26.24,26.05,26.11,2018958.218295601,10.6305,10.6508,10.5737,10.598,2018958.2183
2010-04-28 12:00:00,26.11,26.13,26.07,26.1,717467.3292840051,10.598,10.6061,10.5818,10.594,717467.3293
2010-04-28 12:30:00,26.1,26.12,26.07,26.11,535063.5008282716,10.594,10.6021,10.5818,10.598,535063.5008
2010-04-28 13:00:00,26.11,26.13,26.08,26.09,829560.0957113933,10.598,10.6061,10.5858,10.5899,829560.0957
2010-04-28 13:30:00,26.09,26.19,26.09,26.17,1451131.9712865818,10.5899,10.6305,10.5899,10.6224,1451131.9713
2010-04-28 14:00:00,26.17,26.31,26.16,26.29,1345665.378244064,10.6224,10.6792,10.6183,10.6711,1345665.3782
2010-04-28 14:30:00,26.28,26.3,26.16,26.16,1683416.160500644,10.667,10.6751,10.6183,10.6183,1683416.1605
2010-04-28 15:00:00,26.16,26.17,26.05,26.06,2205595.435302779,10.6183,10.6224,10.5737,10.5777,2205595.4353
2010-04-28 15:30:00,26.06,26.11,25.94,26.03,3076569.114669612,10.5777,10.598,10.529,10.5655,3076569.1147
2010-04-29 09:30:00,26.18,26.37,26.15,26.26,1366280.1398858824,10.6264,10.7035,10.6142,10.6589,1366280.1399
2010-04-29 10:00:00,26.26,26.56,26.26,26.55,1434382.4774526043,10.6589,10.7807,10.6589,10.7766,1434382.4775
2010-04-29 10:30:00,26.55,26.57,26.46,26.54,1033314.927296153,10.7766,10.7847,10.7401,10.7725,1033314.9273
2010-04-29 11:00:00,26.54,26.59,26.51,26.54,1026136.572795877,10.7725,10.7928,10.7604,10.7725,1026136.5728
2010-04-29 11:30:00,26.54,26.56,26.38,26.39,844468.9858273513,10.7725,10.7807,10.7076,10.7117,844468.9858
2010-04-29 12:00:00,26.38,26.4,26.34,26.38,1170071.7835450028,10.7076,10.7157,10.6914,10.7076,1170071.7835
2010-04-29 12:30:00,26.38,26.5,26.38,26.49,710104.9144119271,10.7076,10.7563,10.7076,10.7523,710104.9144
2010-04-29 13:00:00,26.49,26.52,26.46,26.48,968709.7367936682,10.7523,10.7644,10.7401,10.7482,968709.7368
2010-04-29 13:30:00,26.47,26.49,26.41,26.41,581814.8352659672,10.7441,10.7523,10.7198,10.7198,581814.8353
2010-04-29 14:00:00,26.41,26.44,26.37,26.37,659304.2517945886,10.7198,10.732,10.7035,10.7035,659304.2518
2010-04-29 14:30:00,26.37,26.37,26.25,26.28,827351.3712497699,10.7035,10.7035,10.6548,10.667,827351.3712
2010-04-29 15:00:00,26.28,26.3,26.2,26.24,980121.4798453893,10.667,10.6751,10.6345,10.6508,980121.4798
2010-04-29 15:30:00,26.24,26.25,26.16,26.2,2147616.4181851647,10.6508,10.6548,10.6183,10.6345,2147616.4182
2010-04-30 09:30:00,26.42,26.55,26.24,26.31,940364.4395361678,10.7238,10.7766,10.6508,10.6792,940364.4395
2010-04-30 10:00:00,26.31,26.49,26.26,26.48,1082459.046567274,10.6792,10.7523,10.6589,10.7482,1082459.0466
2010-04-30 10:30:00,26.46,26.55,26.4,26.47,643659.1201914228,10.7401,10.7766,10.7157,10.7441,643659.1202
2010-04-30 11:00:00,26.47,26.49,26.41,26.43,550156.4513160316,10.7441,10.7523,10.7198,10.7279,550156.4513
2010-04-30 11:30:00,26.43,26.52,26.42,26.51,662617.3384870237,10.7279,10.7644,10.7238,10.7604,662617.3385
2010-04-30 12:00:00,26.5,26.52,26.34,26.41,632063.3167678998,10.7563,10.7644,10.6914,10.7198,632063.3168
2010-04-30 12:30:00,26.4,26.43,26.3,26.31,533222.8971102522,10.7157,10.7279,10.6751,10.6792,533222.8971
2010-04-30 13:00:00,26.31,26.34,26.25,26.27,529725.750046015,10.6792,10.6914,10.6548,10.663,529725.75
2010-04-30 13:30:00,26.27,26.27,26.12,26.12,988036.0758328732,10.663,10.663,10.6021,10.6021,988036.0758
2010-04-30 14:00:00,26.12,26.12,26.08,26.09,737713.9701822198,10.6021,10.6021,10.5858,10.5899,737713.9702
2010-04-30 14:30:00,26.09,26.09,25.93,25.94,1371986.011411743,10.5899,10.5899,10.525,10.529,1371986.0114
2010-04-30 15:00:00,25.94,25.94,25.79,25.8,1749677.8943493464,10.529,10.529,10.4681,10.4722,1749677.8943
2010-04-30 15:30:00,25.8,25.81,25.66,25.67,3900423.338855144,10.4722,10.4762,10.4154,10.4194,3900423.3389
2010-05-03 09:30:00,25.87,25.96,25.77,25.87,1110436.2230811706,10.5006,10.5371,10.46,10.5006,1110436.2231
2010-05-03 10:00:00,25.86,25.93,25.79,25.83,1184796.6132891588,10.4965,10.525,10.4681,10.4844,1184796.6133
2010-05-03 10:30:00,25.83,25.88,25.78,25.83,868212.773789803,10.4844,10.5047,10.4641,10.4844,868212.7738
2010-05-03 11:00:00,25.84,25.88,25.73,25.79,972759.0649733111,10.4884,10.5047,10.4438,10.4681,972759.065
2010-05-03 11:30:00,25.78,25.86,25.65,25.7,894901.5277010859,10.4641,10.4965,10.4113,10.4316,894901.5277
2010-05-03 12:00:00,25.7,25.76,25.7,25.73,388551.4448739186,10.4316,10.4559,10.4316,10.4438,388551.4449
2010-05-03 12:30:00,25.74,25.77,25.73,25.75,715258.6048223817,10.4478,10.46,10.4438,10.4519,715258.6048
2010-05-03 13:00:00,25.76,25.8,25.73,25.8,609055.7702926559,10.4559,10.4722,10.4438,10.4722,609055.7703
2010-05-03 13:30:00,25.8,25.86,25.79,25.81,576477.0844837106,10.4722,10.4965,10.4681,10.4762,576477.0845
2010-05-03 14:00:00,25.82,25.87,25.81,25.86,640714.1542425916,10.4803,10.5006,10.4762,10.4965,640714.1542
2010-05-03 14:30:00,25.86,25.92,25.83,25.89,561936.3151113564,10.4965,10.5209,10.4844,10.5087,561936.3151
2010-05-03 15:00:00,25.89,25.9,25.85,25.87,1026320.633167679,10.5087,10.5128,10.4925,10.5006,1026320.6332
2010-05-03 15:30:00,25.87,25.89,25.79,25.81,2196760.5374562857,10.5006,10.5087,10.4681,10.4762,2196760.5375
2010-05-04 09:30:00,24.58,24.76,24.36,24.73,6728510.951592122,9.977,10.05,9.8877,10.0379,6728510.9516
2010-05-04 10:00:00,24.71,25.15,24.7,25.0,4538192.527148904,10.0298,10.2084,10.0257,10.1475,4538192.5271
2010-05-04 10:30:00,25.0,25.01,24.79,24.88,2400147.2482974413,10.1475,10.1515,10.0622,10.0988,2400147.2483
2010-05-04 11:00:00,24.88,24.88,24.62,24.77,1697404.7487575924,10.0988,10.0988,9.9932,10.0541,1697404.7488
2010-05-04 11:30:00,24.76,24.79,24.69,24.75,1365912.0191422787,10.05,10.0622,10.0216,10.046,1365912.0191
2010-05-04 12:00:00,24.75,24.76,24.5,24.55,1158844.1008650835,10.046,10.05,9.9445,9.9648,1158844.1009
2010-05-04 12:30:00,24.55,24.64,24.45,24.64,1506718.203570771,9.9648,10.0013,9.9242,10.0013,1506718.2036
2010-05-04 13:00:00,24.64,24.67,24.61,24.63,1165470.274249954,10.0013,10.0135,9.9892,9.9973,1165470.2742
2010-05-04 13:30:00,24.63,24.7,24.59,24.64,1086140.2540033131,9.9973,10.0257,9.981,10.0013,1086140.254
2010-05-04 14:00:00,24.64,24.73,24.63,24.66,1245720.5963556045,10.0013,10.0379,9.9973,10.0095,1245720.5964
2010-05-04 14:30:00,24.67,24.68,24.55,24.57,1981962.0835634088,10.0135,10.0176,9.9648,9.9729,1981962.0836
2010-05-04 15:00:00,24.57,24.62,24.55,24.58,1443217.375299098,9.9729,9.9932,9.9648,9.977,1443217.3753
2010-05-04 15:30:00,24.58,24.6,24.47,24.49,3147800.4785569664,9.977,9.9851,9.9323,9.9405,3147800.4786
2010-05-05 09:30:00,24.64,24.65,24.45,24.51,2461623.412479293,10.0013,10.0054,9.9242,9.9486,2461623.4125
2010-05-05 10:00:00,24.51,24.74,24.51,24.68,2366096.0795140807,9.9486,10.0419,9.9486,10.0176,2366096.0795
2010-05-05 10:30:00,24.68,24.7,24.61,24.63,1313270.7528069206,10.0176,10.0257,9.9892,9.9973,1313270.7528
2010-05-05 11:00:00,24.63,24.64,24.58,24.61,1173384.8702374378,9.9973,10.0013,9.977,9.9892,1173384.8702
2010-05-05 11:30:00,24.6,24.62,24.6,24.62,814651.2055954352,9.9851,9.9932,9.9851,9.9932,814651.2056
2010-05-05 12:00:00,24.62,24.7,24.61,24.64,2196760.5374562857,9.9932,10.0257,9.9892,10.0013,2196760.5375
2010-05-05 12:30:00,24.64,24.7,24.64,24.67,1526780.7840971835,10.0013,10.0257,10.0013,10.0135,1526780.7841
2010-05-05 13:00:00,24.67,24.7,24.61,24.68,1224553.6535983805,10.0135,10.0257,9.9892,10.0176,1224553.6536
2010-05-05 13:30:00,24.68,24.68,24.58,24.6,1501012.3320449106,10.0176,10.0176,9.977,9.9851,1501012.332
2010-05-05 14:00:00,24.59,24.65,24.58,24.62,1734216.8231179826,9.981,10.0054,9.977,9.9932,1734216.8231
2010-05-05 14:30:00,24.63,24.67,24.61,24.67,1453340.6957482053,9.9973,10.0135,9.9892,10.0135,1453340.6957
2010-05-05 15:00:00,24.67,24.73,24.66,24.7,2130314.7432357813,10.0135,10.0379,10.0095,10.0257,2130314.7432
2010-05-05 15:30:00,24.7,24.81,24.7,24.79,3675133.443769556,10.0257,10.0703,10.0257,10.0622,3675133.4438
2010-05-06 09:30:00,24.8,24.8,24.65,24.76,1528437.327443401,10.0663,10.0663,10.0054,10.05,1528437.3274
2010-05-06 10:00:00,24.75,24.9,24.72,24.87,897294.3125345113,10.046,10.1069,10.0338,10.0947,897294.3125
2010-05-06 10:30:00,24.87,25.02,24.84,24.99,1441008.6508374745,10.0947,10.1556,10.0825,10.1434,1441008.6508
2010-05-06 11:00:00,24.99,25.05,24.96,25.04,1889379.7165470272,10.1434,10.1678,10.1312,10.1637,1889379.7165
2010-05-06 11:30:00,25.03,25.26,25.02,25.25,2350635.0082827164,10.1596,10.253,10.1556,10.2489,2350635.0083
2010-05-06 12:00:00,25.25,25.34,25.24,25.33,3013436.407141542,10.2489,10.2855,10.2449,10.2814,3013436.4071
2010-05-06 12:30:00,25.34,25.57,25.33,25.43,3493097.736057427,10.2855,10.3788,10.2814,10.322,3493097.7361
2010-05-06 13:00:00,25.42,25.63,25.27,25.44,2353027.793116142,10.3179,10.4032,10.2571,10.3261,2353027.7931
2010-05-06 13:30:00,25.45,25.56,25.4,25.51,1648260.6294864714,10.3301,10.3748,10.3098,10.3545,1648260.6295
2010-05-06 14:00:00,25.52,25.52,25.15,25.37,2312166.390576109,10.3585,10.3585,10.2084,10.2976,2312166.3906
2010-05-06 14:30:00,25.36,25.38,24.56,25.1,3050064.4211301305,10.2936,10.3017,9.9689,10.1881,3050064.4211
2010-05-06 15:00:00,25.1,25.49,24.9,25.05,2688017.669795693,10.1881,10.3464,10.1069,10.1678,2688017.6698
2010-05-06 15:30:00,25.05,25.31,24.9,24.95,4897110.252162709,10.1678,10.2733,10.1069,10.1272,4897110.2522
2010-05-07 09:30:00,24.89,24.9,24.65,24.66,2632247.377139701,10.1028,10.1069,10.0054,10.0095,2632247.3771
2010-05-07 10:00:00,24.65,24.68,24.34,24.41,3119087.0605558623,10.0054,10.0176,9.8796,9.908,3119087.0606
2010-05-07 10:30:00,24.41,24.56,24.39,24.46,2324314.3751150374,9.908,9.9689,9.8999,9.9283,2324314.3751
2010-05-07 11:00:00,24.46,24.6,24.39,24.45,2258788.882753543,9.9283,9.9851,9.8999,9.9242,2258788.8828
2010-05-07 11:30:00,24.45,24.57,24.31,24.53,1178538.5606478923,9.9242,9.9729,9.8674,9.9567,1178538.5606
2010-05-07 12:00:00,24.52,24.61,24.43,24.5,1270384.686177066,9.9526,9.9892,9.9161,9.9445,1270384.6862
2010-05-07 12:30:00,24.5,24.56,24.37,24.37,1149825.1426467882,9.9445,9.9689,9.8917,9.8917,1149825.1426
2010-05-07 13:00:00,24.37,24.47,24.23,24.4,1831584.7598012148,9.8917,9.9323,9.8349,9.9039,1831584.7598
2010-05-07 13:30:00,24.4,24.58,24.39,24.5,1094422.970734401,9.9039,9.977,9.8999,9.9445,1094422.9707
2010-05-07 14:00:00,24.5,24.6,24.49,24.51,1353211.853487944,9.9445,9.9851,9.9405,9.9486,1353211.8535
2010-05-07 14:30:00,24.51,24.6,24.5,24.51,999263.7585127922,9.9486,9.9851,9.9445,9.9486,999263.7585
2010-05-07 15:00:00,24.51,24.55,24.37,24.44,1014724.829744156,9.9486,9.9648,9.8917,9.9202,1014724.8297
2010-05-07 15:30:00,24.44,24.53,24.33,24.49,2953064.6051905025,9.9202,9.9567,9.8755,9.9405,2953064.6052
2010-05-10 09:30:00,25.46,25.74,24.94,25.38,2207988.2201362047,10.3342,10.4478,10.1231,10.3017,2207988.2201
2010-05-10 10:00:00,25.37,25.38,25.1,25.11,1014172.64862875,10.2976,10.3017,10.1881,10.1921,1014172.6486
2010-05-10 10:30:00,25.11,25.15,25.0,25.02,593778.7594330941,10.1921,10.2084,10.1475,10.1556,593778.7594
2010-05-10 11:00:00,25.02,25.17,25.02,25.15,850542.9780968158,10.1556,10.2165,10.1556,10.2084,850542.9781
2010-05-10 11:30:00,25.16,25.24,25.1,25.16,849438.615866004,10.2124,10.2449,10.1881,10.2124,849438.6159
2010-05-10 12:00:00,25.15,25.21,25.14,25.18,344376.9556414504,10.2084,10.2327,10.2043,10.2205,344376.9556
2010-05-10 12:30:00,25.18,25.22,25.08,25.1,366832.3210012884,10.2205,10.2368,10.1799,10.1881,366832.321
2010-05-10 13:00:00,25.11,25.12,24.99,25.07,448555.1260813547,10.1921,10.1962,10.1434,10.1759,448555.1261
2010-05-10 13:30:00,25.07,25.16,25.02,25.1,317872.26210196945,10.1759,10.2124,10.1556,10.1881,317872.2621
2010-05-10 14:00:00,25.1,25.15,25.02,25.13,325050.61660224554,10.1881,10.2084,10.1556,10.2002,325050.6166
2010-05-10 14:30:00,25.13,25.17,25.08,25.13,365543.89839867473,10.2002,10.2165,10.1799,10.2002,365543.8984
2010-05-10 15:00:00,25.13,25.13,25.04,25.09,493649.9171728327,10.2002,10.2002,10.1637,10.184,493649.9172
2010-05-10 15:30:00,25.08,25.19,25.02,25.15,1766795.508926928,10.1799,10.2246,10.1556,10.2084,1766795.5089
2010-05-11 09:30:00,24.89,25.1,24.81,24.88,1423891.036259893,10.1028,10.1881,10.0703,10.0988,1423891.0363
2010-05-11 10:00:00,24.89,24.89,24.68,24.7,1334253.635192343,10.1028,10.1028,10.0176,10.0257,1334253.6352
2010-05-11 10:30:00,24.7,24.8,24.7,24.78,879256.39609792,10.0257,10.0663,10.0257,10.0582,879256.3961
2010-05-11 11:00:00,24.79,24.79,24.7,24.74,834345.665378244,10.0622,10.0622,10.0257,10.0419,834345.6654
2010-05-11 11:30:00,24.74,24.81,24.69,24.75,821461.4393521075,10.0419,10.0703,10.0216,10.046,821461.4394
2010-05-11 12:00:00,24.75,24.79,24.72,24.77,772685.4408245904,10.046,10.0622,10.0338,10.0541,772685.4408
2010-05-11 12:30:00,24.76,24.8,24.74,24.79,689122.0320265046,10.05,10.0663,10.0419,10.0622,689122.032
2010-05-11 13:00:00,24.79,24.83,24.76,24.82,524572.0596355604,10.0622,10.0785,10.05,10.0744,524572.0596
2010-05-11 13:30:00,24.82,24.94,24.79,24.91,612736.977728695,10.0744,10.1231,10.0622,10.1109,612736.9777
2010-05-11 14:00:00,24.91,24.92,24.78,24.8,688385.7905392968,10.1109,10.115,10.0582,10.0663,688385.7905
2010-05-11 14:30:00,24.79,24.8,24.73,24.77,810233.7566721884,10.0622,10.0663,10.0379,10.0541,810233.7567
2010-05-11 15:00:00,24.77,24.77,24.64,24.76,1225289.895085588,10.0541,10.0541,10.0013,10.05,1225289.8951
2010-05-11 15:30:00,24.76,24.79,24.7,24.71,2566537.824406405,10.05,10.0622,10.0257,10.0298,2566537.8244
2010-05-12 09:30:00,24.76,24.76,24.56,24.7,1181299.4662249216,10.05,10.05,9.9689,10.0257,1181299.4662
2010-05-12 10:00:00,24.71,24.73,24.63,24.66,1277747.101049144,10.0298,10.0379,9.9973,10.0095,1277747.101
2010-05-12 10:30:00,24.66,24.69,24.54,24.55,1225842.076200994,10.0095,10.0216,9.9608,9.9648,1225842.0762
2010-05-12 11:00:00,24.56,24.64,24.45,24.45,1206147.6164181852,9.9689,10.0013,9.9242,9.9242,1206147.6164
2010-05-12 11:30:00,24.45,24.5,24.41,24.44,1588256.9482790355,9.9242,9.9445,9.908,9.9202,1588256.9483
2010-05-12 12:00:00,24.44,24.48,24.42,24.44,902263.942573164,9.9202,9.9364,9.912,9.9202,902263.9426
2010-05-12 12:30:00,24.44,24.45,24.39,24.43,685440.8245904656,9.9202,9.9242,9.8999,9.9161,685440.8246
2010-05-12 13:00:00,24.44,24.45,24.41,24.43,1083747.4691698877,9.9202,9.9242,9.908,9.9161,1083747.4692
2010-05-12 13:30:00,24.43,24.45,24.42,24.43,1107307.196760537,9.9161,9.9242,9.912,9.9161,1107307.1968
2010-05-12 14:00:00,24.43,24.44,24.39,24.42,942941.2847413952,9.9161,9.9202,9.8999,9.912,942941.2847
2010-05-12 14:30:00,24.42,24.43,24.34,24.39,1561200.0736241487,9.912,9.9161,9.8796,9.8999,1561200.0736
2010-05-12 15:00:00,24.4,24.45,24.38,24.41,1658383.9499355787,9.9039,9.9242,9.8958,9.908,1658383.9499
2010-05-12 15:30:00,24.41,24.43,24.36,24.38,3588625.069022639,9.908,9.9161,9.8877,9.8958,3588625.069
2010-05-13 09:30:00,24.3,24.47,24.23,24.41,1005889.9318976623,9.8633,9.9323,9.8349,9.908,1005889.9319
2010-05-13 10:00:00,24.4,24.43,24.37,24.39,733848.7023743788,9.9039,9.9161,9.8917,9.8999,733848.7024
2010-05-13 10:30:00,24.39,24.43,24.27,24.27,722989.1404380637,9.8999,9.9161,9.8512,9.8512,722989.1404
2010-05-13 11:00:00,24.28,24.31,24.26,24.29,728695.0119639242,9.8552,9.8674,9.8471,9.8593,728695.012
2010-05-13 11:30:00,24.29,24.29,24.23,24.26,799190.1343640714,9.8593,9.8593,9.8349,9.8471,799190.1344
2010-05-13 12:00:00,24.26,24.29,24.23,24.24,525492.3614945702,9.8471,9.8593,9.8349,9.839,525492.3615
2010-05-13 12:30:00,24.24,24.27,24.24,24.25,404196.5764770845,9.839,9.8512,9.839,9.843,404196.5765
2010-05-13 13:00:00,24.25,24.26,24.18,24.2,693907.6016933554,9.843,9.8471,9.8146,9.8227,693907.6017
2010-05-13 13:30:00,24.2,24.21,24.08,24.08,1870053.3775078224,9.8227,9.8268,9.774,9.774,1870053.3775
2010-05-13 14:00:00,24.08,24.18,24.08,24.15,914780.0478556966,9.774,9.8146,9.774,9.8025,914780.0479
2010-05-13 14:30:00,24.15,24.19,24.08,24.1,710473.035155531,9.8025,9.8187,9.774,9.7822,710473.0352
2010-05-13 15:00:00,24.1,24.16,24.01,24.02,1272961.5313822932,9.7822,9.8065,9.7456,9.7497,1272961.5314
2010-05-13 15:30:00,24.02,24.08,23.96,23.98,2780415.9764402723,9.7497,9.774,9.7253,9.7334,2780415.9764
2010-05-14 09:30:00,23.95,23.97,23.75,23.8,1350450.947910915,9.7213,9.7294,9.6401,9.6604,1350450.9479
2010-05-14 10:00:00,23.79,23.96,23.7,23.83,1381189.0300018406,9.6563,9.7253,9.6198,9.6726,1381189.03
2010-05-14 10:30:00,23.83,23.83,23.69,23.72,549604.2702006258,9.6726,9.6726,9.6157,9.6279,549604.2702
2010-05-14 11:00:00,23.72,23.72,23.6,23.62,1175041.4135836554,9.6279,9.6279,9.5792,9.5873,1175041.4136
2010-05-14 11:30:00,23.63,23.72,23.61,23.62,858089.4533406957,9.5914,9.6279,9.5833,9.5873,858089.4533
2010-05-14 12:00:00,23.62,23.64,23.56,23.61,667586.9685256764,9.5873,9.5954,9.563,9.5833,667586.9685
2010-05-14 12:30:00,23.61,23.67,23.57,23.62,418921.4062212405,9.5833,9.6076,9.567,9.5873,418921.4062
2010-05-14 13:00:00,23.62,23.67,23.58,23.64,607767.3476900423,9.5873,9.6076,9.5711,9.5954,607767.3477
2010-05-14 13:30:00,23.63,23.63,23.49,23.56,714706.4237069759,9.5914,9.5914,9.5346,9.563,714706.4237
2010-05-14 14:00:00,23.56,23.58,23.45,23.47,848886.4347505982,9.563,9.5711,9.5183,9.5264,848886.4348
2010-05-14 14:30:00,23.47,23.57,23.46,23.55,676605.926743972,9.5264,9.567,9.5224,9.5589,676605.9267
2010-05-14 15:00:00,23.55,23.59,23.5,23.5,820725.1978648996,9.5589,9.5751,9.5386,9.5386,820725.1979
2010-05-14 15:30:00,23.5,23.71,23.5,23.66,1866924.351187189,9.5386,9.6239,9.5386,9.6036,1866924.3512
2010-05-17 09:30:00,23.47,23.55,23.2,23.23,1573900.2392784832,9.5264,9.5589,9.4168,9.429,1573900.2393
2010-05-17 10:00:00,23.23,23.31,23.16,23.16,1013436.4071415424,9.429,9.4615,9.4006,9.4006,1013436.4071
2010-05-17 10:30:00,23.16,23.22,23.09,23.13,1660776.7347690042,9.4006,9.425,9.3722,9.3884,1660776.7348
2010-05-17 11:00:00,23.13,23.2,22.98,23.04,1358917.7250138044,9.3884,9.4168,9.3276,9.3519,1358917.725
2010-05-17 11:30:00,23.04,23.18,23.04,23.1,913123.504509479,9.3519,9.4087,9.3519,9.3763,913123.5045
2010-05-17 12:00:00,23.11,23.11,22.87,22.96,1094791.0914780048,9.3803,9.3803,9.2829,9.3194,1094791.0915
2010-05-17 12:30:00,22.96,23.04,22.95,22.96,493465.8568010307,9.3194,9.3519,9.3154,9.3194,493465.8568
2010-05-17 13:00:00,22.97,23.01,22.91,22.91,885330.3883673844,9.3235,9.3397,9.2991,9.2991,885330.3884
2010-05-17 13:30:00,22.91,22.98,22.91,22.97,812626.5415056138,9.2991,9.3276,9.2991,9.3235,812626.5415
2010-05-17 14:00:00,22.96,23.04,22.94,22.97,1124240.7509663168,9.3194,9.3519,9.3113,9.3235,1124240.751
2010-05-17 14:30:00,22.97,23.0,22.9,22.94,1501380.4527885146,9.3235,9.3357,9.2951,9.3113,1501380.4528
2010-05-17 15:00:00,22.94,23.03,22.93,22.97,2291367.5685624885,9.3113,9.3478,9.3073,9.3235,2291367.5686
2010-05-17 15:30:00,22.97,23.11,22.96,23.06,2805264.126633536,9.3235,9.3803,9.3194,9.36,2805264.1266
2010-05-18 09:30:00,23.28,23.47,23.11,23.43,1831584.7598012148,9.4493,9.5264,9.3803,9.5102,1831584.7598
2010-05-18 10:00:00,23.43,23.65,23.43,23.56,2210749.125713234,9.5102,9.5995,9.5102,9.563,2210749.1257
2010-05-18 10:30:00,23.56,23.68,23.55,23.58,1835081.906865452,9.563,9.6117,9.5589,9.5711,1835081.9069
2010-05-18 11:00:00,23.58,23.76,23.54,23.76,1117798.6379532486,9.5711,9.6442,9.5549,9.6442,1117798.638
2010-05-18 11:30:00,23.76,23.81,23.64,23.7,1232836.370329468,9.6442,9.6644,9.5954,9.6198,1232836.3703
2010-05-18 12:00:00,23.7,23.74,23.61,23.74,873550.5245720596,9.6198,9.636,9.5833,9.636,873550.5246
2010-05-18 12:30:00,23.74,23.77,23.69,23.72,874102.7056874655,9.636,9.6482,9.6157,9.6279,874102.7057
2010-05-18 13:00:00,23.72,23.73,23.62,23.62,1229891.4043806368,9.6279,9.632,9.5873,9.5873,1229891.4044
2010-05-18 13:30:00,23.62,23.68,23.6,23.61,1603902.0798822013,9.5873,9.6117,9.5792,9.5833,1603902.0799
2010-05-18 14:00:00,23.61,23.69,23.61,23.63,1411743.0517209645,9.5833,9.6157,9.5833,9.5914,1411743.0517
2010-05-18 14:30:00,23.63,23.66,23.54,23.56,2397570.403092214,9.5914,9.6036,9.5549,9.563,2397570.4031
2010-05-18 15:00:00,23.56,23.69,23.48,23.61,1900423.3388551443,9.563,9.6157,9.5305,9.5833,1900423.3389
2010-05-18 15:30:00,23.61,23.64,23.56,23.59,3269464.384318056,9.5833,9.5954,9.563,9.5751,3269464.3843
2010-05-19 09:30:00,23.57,23.63,23.3,23.4,1896742.1314191048,9.567,9.5914,9.4574,9.498,1896742.1314
2010-05-19 10:00:00,23.4,23.42,23.12,23.26,2365727.9587704767,9.498,9.5061,9.3844,9.4412,2365727.9588
2010-05-19 10:30:00,23.26,23.33,23.18,23.27,1408614.0254003312,9.4412,9.4696,9.4087,9.4453,1408614.0254
2010-05-19 11:00:00,23.27,23.27,23.07,23.11,1019510.3994110068,9.4453,9.4453,9.3641,9.3803,1019510.3994
2010-05-19 11:30:00,23.11,23.16,23.06,23.1,994110.0681023377,9.3803,9.4006,9.36,9.3763,994110.0681
2010-05-19 12:00:00,23.11,23.16,23.04,23.13,1247561.200073624,9.3803,9.4006,9.3519,9.3884,1247561.2001
2010-05-19 12:30:00,23.13,23.19,23.05,23.19,622308.1170623965,9.3884,9.4128,9.356,9.4128,622308.1171
2010-05-19 13:00:00,23.19,23.31,23.14,23.26,1322657.83176882,9.4128,9.4615,9.3925,9.4412,1322657.8318
2010-05-19 13:30:00,23.26,23.27,23.18,23.23,844468.9858273513,9.4412,9.4453,9.4087,9.429,844468.9858
2010-05-19 14:00:00,23.22,23.25,23.11,23.18,1558255.1076753174,9.425,9.4371,9.3803,9.4087,1558255.1077
2010-05-19 14:30:00,23.17,23.2,23.11,23.15,861402.5400331308,9.4047,9.4168,9.3803,9.3966,861402.54
2010-05-19 15:00:00,23.15,23.18,23.08,23.15,2545739.0023927847,9.3966,9.4087,9.3681,9.3966,2545739.0024
2010-05-19 15:30:00,23.15,23.25,23.12,23.14,3094422.9707344007,9.3966,9.4371,9.3844,9.3925,3094422.9707
2010-05-20 09:30:00,22.95,22.95,22.68,22.75,2595251.2424075096,9.3154,9.3154,9.2058,9.2342,2595251.2424
2010-05-20 10:00:00,22.75,22.8,22.51,22.56,2058531.1982330205,9.2342,9.2545,9.1368,9.1571,2058531.1982
2010-05-20 10:30:00,22.56,22.74,22.55,22.7,1641082.2749861954,9.1571,9.2301,9.153,9.2139,1641082.275
2010-05-20 11:00:00,22.7,22.74,22.61,22.73,1307380.8209092582,9.2139,9.2301,9.1774,9.2261,1307380.8209
2010-05-20 11:30:00,22.73,22.73,22.63,22.68,1453156.635376403,9.2261,9.2261,9.1855,9.2058,1453156.6354
2010-05-20 12:00:00,22.69,22.73,22.61,22.72,2091662.065157372,9.2098,9.2261,9.1774,9.222,2091662.0652
2010-05-20 12:30:00,22.72,22.75,22.64,22.66,1041229.523283637,9.222,9.2342,9.1895,9.1977,1041229.5233
2010-05-20 13:00:00,22.65,22.83,22.59,22.78,1016013.2523467696,9.1936,9.2667,9.1692,9.2464,1016013.2523
2010-05-20 13:30:00,22.79,22.83,22.74,22.79,1587704.7671636296,9.2504,9.2667,9.2301,9.2504,1587704.7672
2010-05-20 14:00:00,22.79,22.87,22.71,22.78,942205.0432541872,9.2504,9.2829,9.218,9.2464,942205.0433
2010-05-20 14:30:00,22.78,22.8,22.68,22.69,1612368.856985091,9.2464,9.2545,9.2058,9.2098,1612368.857
2010-05-20 15:00:00,22.7,22.75,22.65,22.72,1070127.0016565432,9.2139,9.2342,9.1936,9.222,1070127.0017
2010-05-20 15:30:00,22.72,22.74,22.54,22.56,2637585.1279219585,9.222,9.2301,9.149,9.1571,2637585.1279
2010-05-21 09:30:00,22.31,22.39,22.14,22.26,5065893.613105098,9.0556,9.0881,8.9866,9.0353,5065893.6131
2010-05-21 10:00:00,22.27,22.34,22.19,22.21,2270936.867292472,9.0394,9.0678,9.0069,9.015,2270936.8673
2010-05-21 10:30:00,22.2,22.22,22.1,22.19,1789434.934658568,9.0109,9.0191,8.9704,9.0069,1789434.9347
2010-05-21 11:00:00,22.19,22.29,22.18,22.23,1260997.6072151666,9.0069,9.0475,9.0028,9.0231,1260997.6072
2010-05-21 11:30:00,22.23,22.28,22.19,22.22,1415792.3799006073,9.0231,9.0434,9.0069,9.0191,1415792.3799
2010-05-21 12:00:00,22.22,22.3,22.19,22.28,1777655.070863243,9.0191,9.0515,9.0069,9.0434,1777655.0709
2010-05-21 12:30:00,22.28,22.3,22.13,22.13,2530093.8707896187,9.0434,9.0515,8.9825,8.9825,2530093.8708
2010-05-21 13:00:00,22.14,22.21,22.11,22.13,983250.5061660224,8.9866,9.015,8.9744,8.9825,983250.5062
2010-05-21 13:30:00,22.14,22.16,22.07,22.13,1069942.9412847413,8.9866,8.9947,8.9582,8.9825,1069942.9413
2010-05-21 14:00:00,22.13,22.16,22.08,22.1,1075096.631695196,8.9825,8.9947,8.9622,8.9704,1075096.6317
2010-05-21 14:30:00,22.1,22.14,22.04,22.1,1486287.502300755,8.9704,8.9866,8.946,8.9704,1486287.5023
2010-05-21 15:00:00,22.1,22.15,22.04,22.1,2158291.9197496776,8.9704,8.9907,8.946,8.9704,2158291.9197
2010-05-21 15:30:00,22.1,22.17,22.04,22.1,5884778.207251978,8.9704,8.9988,8.946,8.9704,5884778.2073
2010-05-24 09:30:00,22.07,22.48,21.99,22.45,1981409.902448003,8.9582,9.1246,8.9257,9.1124,1981409.9024
2010-05-24 10:00:00,22.45,22.82,22.45,22.68,2693355.4205779494,9.1124,9.2626,9.1124,9.2058,2693355.4206
2010-05-24 10:30:00,22.68,22.74,22.62,22.69,1092214.2462727774,9.2058,9.2301,9.1814,9.2098,1092214.2463
2010-05-24 11:00:00,22.69,22.86,22.66,22.76,2081170.6239646603,9.2098,9.2788,9.1977,9.2383,2081170.624
2010-05-24 11:30:00,22.76,22.84,22.66,22.82,982330.2043070126,9.2383,9.2707,9.1977,9.2626,982330.2043
2010-05-24 12:00:00,22.81,22.93,22.8,22.87,1245168.4152401986,9.2585,9.3073,9.2545,9.2829,1245168.4152
2010-05-24 12:30:00,22.88,22.91,22.83,22.86,1112276.82679919,9.287,9.2991,9.2667,9.2788,1112276.8268
2010-05-24 13:00:00,22.86,22.88,22.78,22.82,747101.0491441193,9.2788,9.287,9.2464,9.2626,747101.0491
2010-05-24 13:30:00,22.82,22.88,22.8,22.84,756672.1884778207,9.2626,9.287,9.2545,9.2707,756672.1885
2010-05-24 14:00:00,22.85,22.99,22.84,22.98,1239094.4229707343,9.2748,9.3316,9.2707,9.3276,1239094.423
2010-05-24 14:30:00,22.99,22.99,22.87,22.94,997423.1547947726,9.3316,9.3316,9.2829,9.3113,997423.1548
2010-05-24 15:00:00,22.94,22.96,22.88,22.89,1228971.102521627,9.3113,9.3194,9.287,9.291,1228971.1025
2010-05-24 15:30:00,22.9,22.94,22.69,22.71,3331676.789987116,9.2951,9.3113,9.2098,9.218,3331676.79
2010-05-25 09:30:00,22.61,22.61,22.19,22.24,2097551.997055034,9.1774,9.1774,9.0069,9.0272,2097551.9971
2010-05-25 10:00:00,22.25,22.38,22.16,22.32,1239646.6040861402,9.0312,9.084,8.9947,9.0597,1239646.6041
2010-05-25 10:30:00,22.32,22.44,22.3,22.44,1671084.1155899134,9.0597,9.1084,9.0515,9.1084,1671084.1156
2010-05-25 11:00:00,22.44,22.57,22.41,22.55,1210381.00496963,9.1084,9.1611,9.0962,9.153,1210381.005
2010-05-25 11:30:00,22.54,22.54,22.37,22.44,725381.925271489,9.149,9.149,9.08,9.1084,725381.9253
2010-05-25 12:00:00,22.44,22.5,22.41,22.43,869685.2567642186,9.1084,9.1327,9.0962,9.1043,869685.2568
2010-05-25 12:30:00,22.43,22.5,22.4,22.44,754095.3432725933,9.1043,9.1327,9.0921,9.1084,754095.3433
2010-05-25 13:00:00,22.44,22.47,22.37,22.45,638873.550524572,9.1084,9.1205,9.08,9.1124,638873.5505
2010-05-25 13:30:00,22.45,22.47,22.36,22.46,1273329.6521258971,9.1124,9.1205,9.0759,9.1165,1273329.6521
2010-05-25 14:00:00,22.45,22.53,22.43,22.5,901159.5803423524,9.1124,9.1449,9.1043,9.1327,901159.5803
2010-05-25 14:30:00,22.49,22.55,22.42,22.5,848702.3743787962,9.1287,9.153,9.1002,9.1327,848702.3744
2010-05-25 15:00:00,22.49,22.61,22.49,22.59,1135100.312902632,9.1287,9.1774,9.1287,9.1692,1135100.3129
2010-05-25 15:30:00,22.59,22.74,22.57,22.69,2603533.9591385974,9.1692,9.2301,9.1611,9.2098,2603533.9591
2010-05-26 09:30:00,22.96,22.98,22.77,22.95,1073808.2090925823,9.3194,9.3276,9.2423,9.3154,1073808.2091
2010-05-26 10:00:00,22.96,23.01,22.92,22.98,771949.1993373826,9.3194,9.3397,9.3032,9.3276,771949.1993
2010-05-26 10:30:00,22.98,23.03,22.95,22.98,618810.9699981593,9.3276,9.3478,9.3154,9.3276,618810.97
2010-05-26 11:00:00,22.98,23.0,22.89,22.9,926743.9720228234,9.3276,9.3357,9.291,9.2951,926743.972
2010-05-26 11:30:00,22.89,22.97,22.86,22.92,888275.3543162156,9.291,9.3235,9.2788,9.3032,888275.3543
2010-05-26 12:00:00,22.92,22.95,22.87,22.88,371617.8906681392,9.3032,9.3154,9.2829,9.287,371617.8907
2010-05-26 12:30:00,22.88,22.96,22.85,22.88,780231.9160684705,9.287,9.3194,9.2748,9.287,780231.9161
2010-05-26 13:00:00,22.88,22.9,22.81,22.84,297073.440088349,9.287,9.2951,9.2585,9.2707,297073.4401
2010-05-26 13:30:00,22.84,22.91,22.79,22.83,887355.052457206,9.2707,9.2991,9.2504,9.2667,887355.0525
2010-05-26 14:00:00,22.83,22.86,22.76,22.79,695380.084667771,9.2667,9.2788,9.2383,9.2504,695380.0847
2010-05-26 14:30:00,22.79,22.82,22.67,22.7,795877.0476716362,9.2504,9.2626,9.2017,9.2139,795877.0477
2010-05-26 15:00:00,22.72,22.77,22.51,22.54,1086692.4351187188,9.222,9.2423,9.1368,9.149,1086692.4351
2010-05-26 15:30:00,22.54,22.64,22.53,22.53,2692251.0583471376,9.149,9.1895,9.1449,9.1449,2692251.0583
2010-05-27 09:30:00,22.82,22.88,22.62,22.68,1005521.8111540584,9.2626,9.287,9.1814,9.2058,1005521.8112
2010-05-27 10:00:00,22.68,22.7,22.57,22.66,722436.9593226578,9.2058,9.2139,9.1611,9.1977,722436.9593
2010-05-27 10:30:00,22.66,22.67,22.5,22.58,1159028.1612368857,9.1977,9.2017,9.1327,9.1652,1159028.1612
2010-05-27 11:00:00,22.58,22.6,22.51,22.57,342352.2915516289,9.1652,9.1733,9.1368,9.1611,342352.2916
2010-05-27 11:30:00,22.56,22.61,22.5,22.6,332965.2125897294,9.1571,9.1774,9.1327,9.1733,332965.2126
2010-05-27 12:00:00,22.6,22.62,22.53,22.57,445426.0997607215,9.1733,9.1814,9.1449,9.1611,445426.0998
2010-05-27 12:30:00,22.57,22.62,22.54,22.62,473771.397018222,9.1611,9.1814,9.149,9.1814,473771.397
2010-05-27 13:00:00,22.62,22.69,22.57,22.68,460150.9295048776,9.1814,9.2098,9.1611,9.2058,460150.9295
2010-05-27 13:30:00,22.68,22.7,22.63,22.69,368488.864347506,9.2058,9.2139,9.1855,9.2098,368488.8643
2010-05-27 14:00:00,22.69,22.78,22.67,22.76,840787.7783913123,9.2098,9.2464,9.2017,9.2383,840787.7784
2010-05-27 14:30:00,22.77,22.8,22.72,22.73,667218.8477820725,9.2423,9.2545,9.222,9.2261,667218.8478
2010-05-27 15:00:00,22.73,22.75,22.66,22.69,582551.076753175,9.2261,9.2342,9.1977,9.2098,582551.0768
2010-05-27 15:30:00,22.68,22.87,22.68,22.86,1182956.0095711392,9.2058,9.2829,9.2058,9.2788,1182956.0096
2010-05-28 09:30:00,22.9,23.09,22.88,23.05,975335.9101785384,9.2951,9.3722,9.287,9.356,975335.9102
2010-05-28 10:00:00,23.04,23.25,23.04,23.22,1772869.5011963923,9.3519,9.4371,9.3519,9.425,1772869.5012
2010-05-28 10:30:00,23.22,23.25,23.16,23.21,666482.6062948647,9.425,9.4371,9.4006,9.4209,666482.6063
2010-05-28 11:00:00,23.21,23.21,23.1,23.19,408061.84428492544,9.4209,9.4209,9.3763,9.4128,408061.8443
2010-05-28 11:30:00,23.2,23.32,23.18,23.23,515184.9806736609,9.4168,9.4656,9.4087,9.429,515184.9807
2010-05-28 12:00:00,23.23,23.27,23.19,23.23,412847.41395177617,9.429,9.4453,9.4128,9.429,412847.414
2010-05-28 12:30:00,23.24,23.24,23.03,23.05,807840.9718387631,9.4331,9.4331,9.3478,9.356,807840.9718
2010-05-28 13:00:00,23.05,23.11,23.04,23.11,327627.4618074728,9.356,9.3803,9.3519,9.3803,327627.4618
2010-05-28 13:30:00,23.11,23.12,23.05,23.09,509663.1695196024,9.3803,9.3844,9.356,9.3722,509663.1695
2010-05-28 14:00:00,23.09,23.12,23.06,23.12,543714.3383029633,9.3722,9.3844,9.36,9.3844,543714.3383
2010-05-28 14:30:00,23.12,23.2,23.09,23.13,354132.1553469538,9.3844,9.4168,9.3722,9.3884,354132.1553
2010-05-28 15:00:00,23.13,23.17,23.11,23.16,734032.7627461808,9.3884,9.4047,9.3803,9.4006,734032.7627
2010-05-28 15:30:00,23.15,23.17,22.92,22.93,2040861.402540033,9.3966,9.4047,9.3032,9.3073,2040861.4025
2010-06-01 09:30:00,22.69,22.69,22.51,22.55,902816.1236885698,9.2098,9.2098,9.1368,9.153,902816.1237
2010-06-01 10:00:00,22.55,22.79,22.55,22.73,984538.928768636,9.153,9.2504,9.153,9.2261,984538.9288
2010-06-01 10:30:00,22.74,22.81,22.55,22.76,1392600.7730535616,9.2301,9.2585,9.153,9.2383,1392600.7731
2010-06-01 11:00:00,22.76,22.82,22.74,22.76,625437.1433830296,9.2383,9.2626,9.2301,9.2383,625437.1434
2010-06-01 11:30:00,22.76,22.79,22.7,22.73,763666.4826062948,9.2383,9.2504,9.2139,9.2261,763666.4826
2010-06-01 12:00:00,22.73,22.73,22.65,22.7,394625.437143383,9.2261,9.2261,9.1936,9.2139,394625.4371
2010-06-01 12:30:00,22.7,22.77,22.68,22.72,605742.6836002208,9.2139,9.2423,9.2058,9.222,605742.6836
2010-06-01 13:00:00,22.72,22.84,22.71,22.81,486471.56267255655,9.222,9.2707,9.218,9.2585,486471.5627
2010-06-01 13:30:00,22.81,22.86,22.76,22.77,380084.6677710289,9.2585,9.2788,9.2383,9.2423,380084.6678
2010-06-01 14:00:00,22.76,22.83,22.7,22.8,628566.1697036627,9.2383,9.2667,9.2139,9.2545,628566.1697
2010-06-01 14:30:00,22.8,22.89,22.79,22.82,780600.0368120744,9.2545,9.291,9.2504,9.2626,780600.0368
2010-06-01 15:00:00,22.82,22.83,22.67,22.71,1526964.8444689857,9.2626,9.2667,9.2017,9.218,1526964.8445
2010-06-01 15:30:00,22.7,22.79,22.54,22.55,2281796.429228787,9.2139,9.2504,9.149,9.153,2281796.4292
2010-06-02 09:30:00,22.48,22.68,22.42,22.43,1899503.0369961343,9.1246,9.2058,9.1002,9.1043,1899503.037
2010-06-02 10:00:00,22.43,22.6,22.39,22.56,841892.140622124,9.1043,9.1733,9.0881,9.1571,841892.1406
2010-06-02 10:30:00,22.56,22.57,22.44,22.48,599668.6913307564,9.1571,9.1611,9.1084,9.1246,599668.6913
2010-06-02 11:00:00,22.47,22.58,22.47,22.55,424259.1570034971,9.1205,9.1652,9.1205,9.153,424259.157
2010-06-02 11:30:00,22.55,22.67,22.54,22.62,507822.5658015829,9.153,9.2017,9.149,9.1814,507822.5658
2010-06-02 12:00:00,22.62,22.64,22.57,22.58,238542.24185532847,9.1814,9.1895,9.1611,9.1652,238542.2419
2010-06-02 12:30:00,22.58,22.65,22.58,22.6,275354.31621571875,9.1652,9.1936,9.1652,9.1733,275354.3162
2010-06-02 13:00:00,22.6,22.64,22.57,22.58,365912.0191422786,9.1733,9.1895,9.1611,9.1652,365912.0191
2010-06-02 13:30:00,22.59,22.63,22.56,22.56,356156.81943677523,9.1692,9.1855,9.1571,9.1571,356156.8194
2010-06-02 14:00:00,22.56,22.57,22.49,22.52,421866.37217007176,9.1571,9.1611,9.1287,9.1408,421866.3722
2010-06-02 14:30:00,22.53,22.63,22.53,22.62,650653.4143198968,9.1449,9.1855,9.1449,9.1814,650653.4143
2010-06-02 15:00:00,22.62,22.69,22.61,22.67,840419.6576477084,9.1814,9.2098,9.1774,9.2017,840419.6576
2010-06-02 15:30:00,22.67,22.72,22.6,22.72,1620467.5133443768,9.2017,9.222,9.1733,9.222,1620467.5133
2010-06-03 09:30:00,22.73,23.06,22.67,23.05,865451.8682127737,9.2261,9.36,9.2017,9.356,865451.8682
2010-06-03 10:00:00,23.05,23.11,22.99,23.03,1018037.9164365912,9.356,9.3803,9.3316,9.3478,1018037.9164
2010-06-03 10:30:00,23.03,23.03,22.89,22.93,1124608.8717099207,9.3478,9.3478,9.291,9.3073,1124608.8717
2010-06-03 11:00:00,22.93,22.94,22.89,22.89,538376.5875207068,9.3073,9.3113,9.291,9.291,538376.5875
2010-06-03 11:30:00,22.89,22.91,22.81,22.88,628382.1093318608,9.291,9.2991,9.2585,9.287,628382.1093
2010-06-03 12:00:00,22.89,22.89,22.76,22.8,462359.653966501,9.291,9.291,9.2383,9.2545,462359.654
2010-06-03 12:30:00,22.8,22.85,22.79,22.8,254371.4338302964,9.2545,9.2748,9.2504,9.2545,254371.4338
2010-06-03 13:00:00,22.8,22.87,22.8,22.87,279219.5840235597,9.2545,9.2829,9.2545,9.2829,279219.584
2010-06-03 13:30:00,22.87,22.89,22.85,22.85,557334.8058163077,9.2829,9.291,9.2748,9.2748,557334.8058
2010-06-03 14:00:00,22.85,22.91,22.82,22.82,654518.6821277379,9.2748,9.2991,9.2626,9.2626,654518.6821
2010-06-03 14:30:00,22.83,22.93,22.82,22.91,635376.403460335,9.2667,9.3073,9.2626,9.2991,635376.4035
2010-06-03 15:00:00,22.91,22.94,22.85,22.91,826247.0090189582,9.2991,9.3113,9.2748,9.2991,826247.009
2010-06-03 15:30:00,22.91,22.94,22.88,22.92,1076200.9939260078,9.2991,9.3113,9.287,9.3032,1076200.9939
2010-06-04 09:30:00,22.86,22.86,22.56,22.6,692987.2998343456,9.2788,9.2788,9.1571,9.1733,692987.2998
2010-06-04 10:00:00,22.6,22.67,22.55,22.64,620651.5737161789,9.1733,9.2017,9.153,9.1895,620651.5737
2010-06-04 10:30:00,22.63,22.68,22.61,22.62,630406.7734216823,9.1855,9.2058,9.1774,9.1814,630406.7734
2010-06-04 11:00:00,22.61,22.69,22.55,22.58,209092.5823670164,9.1774,9.2098,9.153,9.1652,209092.5824
2010-06-04 11:30:00,22.58,22.66,22.57,22.63,496042.702006258,9.1652,9.1977,9.1611,9.1855,496042.702
2010-06-04 12:00:00,22.64,22.74,22.59,22.69,706791.8277194919,9.1895,9.2301,9.1692,9.2098,706791.8277
2010-06-04 12:30:00,22.69,22.78,22.67,22.76,394625.437143383,9.2098,9.2464,9.2017,9.2383,394625.4371
2010-06-04 13:00:00,22.76,22.81,22.73,22.76,626541.5056138413,9.2383,9.2585,9.2261,9.2383,626541.5056
2010-06-04 13:30:00,22.76,22.78,22.68,22.69,463648.0765691146,9.2383,9.2464,9.2058,9.2098,463648.0766
2010-06-04 14:00:00,22.69,22.79,22.66,22.74,664089.8214614394,9.2098,9.2504,9.1977,9.2301,664089.8215
2010-06-04 14:30:00,22.74,22.78,22.59,22.62,915700.3497147064,9.2301,9.2464,9.1692,9.1814,915700.3497
2010-06-04 15:00:00,22.62,22.67,22.5,22.51,896374.0106755015,9.1814,9.2017,9.1327,9.1368,896374.0107
2010-06-04 15:30:00,22.51,22.54,22.39,22.47,2029817.780231916,9.1368,9.149,9.0881,9.1205,2029817.7802
2010-06-07 09:30:00,22.83,23.08,22.81,22.99,1432725.9341063867,9.2667,9.3681,9.2585,9.3316,1432725.9341
2010-06-07 10:00:00,22.99,23.01,22.81,22.82,1003497.147064237,9.3316,9.3397,9.2585,9.2626,1003497.1471
2010-06-07 10:30:00,22.83,22.85,22.75,22.76,644579.4220504325,9.2667,9.2748,9.2342,9.2383,644579.4221
2010-06-07 11:00:00,22.75,22.81,22.75,22.8,491441.1927112093,9.2342,9.2585,9.2342,9.2545,491441.1927
2010-06-07 11:30:00,22.8,22.85,22.79,22.83,577029.2655991165,9.2545,9.2748,9.2504,9.2667,577029.2656
2010-06-07 12:00:00,22.83,22.84,22.75,22.75,406957.4820541137,9.2667,9.2707,9.2342,9.2342,406957.4821
2010-06-07 12:30:00,22.75,22.75,22.67,22.68,521811.1540585312,9.2342,9.2342,9.2017,9.2058,521811.1541
2010-06-07 13:00:00,22.68,22.76,22.66,22.74,311798.26983250503,9.2058,9.2383,9.1977,9.2301,311798.2698
2010-06-07 13:30:00,22.74,22.75,22.64,22.67,445242.03938891954,9.2301,9.2342,9.1895,9.2017,445242.0394
2010-06-07 14:00:00,22.67,22.68,22.63,22.65,393337.0145407693,9.2017,9.2058,9.1855,9.1936,393337.0145
2010-06-07 14:30:00,22.66,22.66,22.56,22.58,564697.2206883858,9.1977,9.1977,9.1571,9.1652,564697.2207
2010-06-07 15:00:00,22.58,22.66,22.53,22.53,840603.7180195104,9.1652,9.1977,9.1449,9.1449,840603.718
2010-06-07 15:30:00,22.53,22.57,22.41,22.41,1852015.4610712312,9.1449,9.1611,9.0962,9.0962,1852015.4611
2010-06-08 09:30:00,22.39,22.39,22.06,22.12,990796.9814099025,9.1524,9.1524,9.0175,9.042,990796.9814
2010-06-08 10:00:00,22.12,22.22,22.05,22.1,682863.9793852384,9.042,9.0829,9.0134,9.0338,682863.9794
2010-06-08 10:30:00,22.11,22.12,22.03,22.1,1026320.633167679,9.0379,9.042,9.0052,9.0338,1026320.6332
2010-06-08 11:00:00,22.11,22.19,22.04,22.13,1132707.5280692067,9.0379,9.0706,9.0093,9.0461,1132707.5281
2010-06-08 11:30:00,22.13,22.2,22.1,22.17,703478.7410270568,9.0461,9.0747,9.0338,9.0625,703478.741
2010-06-08 12:00:00,22.17,22.18,22.09,22.11,388551.4448739186,9.0625,9.0665,9.0298,9.0379,388551.4449
2010-06-08 12:30:00,22.11,22.15,22.09,22.12,330940.54849990795,9.0379,9.0543,9.0298,9.042,330940.5485
2010-06-08 13:00:00,22.12,22.14,22.1,22.11,685808.9453340695,9.042,9.0502,9.0338,9.0379,685808.9453
2010-06-08 13:30:00,22.12,22.13,22.07,22.12,1244064.053009387,9.042,9.0461,9.0216,9.042,1244064.053
2010-06-08 14:00:00,22.12,22.17,22.09,22.14,725934.1063868948,9.042,9.0625,9.0298,9.0502,725934.1064
2010-06-08 14:30:00,22.15,22.19,22.1,22.11,608319.5288054482,9.0543,9.0706,9.0338,9.0379,608319.5288
2010-06-08 15:00:00,22.12,22.2,22.1,22.19,1073992.2694643843,9.042,9.0747,9.0338,9.0706,1073992.2695
2010-06-08 15:30:00,22.19,22.28,22.18,22.25,1789618.9950303698,9.0706,9.1074,9.0665,9.0952,1789618.995
2010-06-09 09:30:00,22.31,22.38,22.24,22.29,606662.9854592306,9.1197,9.1483,9.0911,9.1115,606662.9855
2010-06-09 10:00:00,22.28,22.31,22.19,22.2,425915.70034971467,9.1074,9.1197,9.0706,9.0747,425915.7003
2010-06-09 10:30:00,22.2,22.23,22.14,22.16,854040.1251610528,9.0747,9.087,9.0502,9.0584,854040.1252
2010-06-09 11:00:00,22.16,22.21,22.14,22.17,812442.4811338119,9.0584,9.0788,9.0502,9.0625,812442.4811
2010-06-09 11:30:00,22.17,22.22,22.17,22.19,1002576.8452052271,9.0625,9.0829,9.0625,9.0706,1002576.8452
2010-06-09 12:00:00,22.2,22.2,22.14,22.15,436591.2019142279,9.0747,9.0747,9.0502,9.0543,436591.2019
2010-06-09 12:30:00,22.15,22.2,22.15,22.18,354500.2760905577,9.0543,9.0747,9.0543,9.0665,354500.2761
2010-06-09 13:00:00,22.18,22.18,22.14,22.15,425363.51923430886,9.0665,9.0665,9.0502,9.0543,425363.5192
2010-06-09 13:30:00,22.16,22.17,22.12,22.13,509479.1091478004,9.0584,9.0625,9.042,9.0461,509479.1091
2010-06-09 14:00:00,22.13,22.14,22.05,22.11,949567.4581262652,9.0461,9.0502,9.0134,9.0379,949567.4581
2010-06-09 14:30:00,22.11,22.12,22.0,22.0,791643.6591201914,9.0379,9.042,8.993,8.993,791643.6591
2010-06-09 15:00:00,22.0,22.04,21.92,22.01,1935394.809497515,8.993,9.0093,8.9603,8.997,1935394.8095
2010-06-09 15:30:00,22.01,22.01,21.92,21.99,3135100.312902632,8.997,8.997,8.9603,8.9889,3135100.3129
2010-06-10 09:30:00,22.3,22.37,22.17,22.23,1661881.096999816,9.1156,9.1442,9.0625,9.087,1661881.097
2010-06-10 10:00:00,22.23,22.28,22.17,22.23,674213.1419105466,9.087,9.1074,9.0625,9.087,674213.1419
2010-06-10 10:30:00,22.23,22.28,22.22,22.27,547763.6664826063,9.087,9.1074,9.0829,9.1033,547763.6665
2010-06-10 11:00:00,22.26,22.28,22.22,22.24,313086.6924351187,9.0992,9.1074,9.0829,9.0911,313086.6924
2010-06-10 11:30:00,22.24,22.25,22.23,22.23,422970.7344008835,9.0911,9.0952,9.087,9.087,422970.7344
2010-06-10 12:00:00,22.23,22.25,22.16,22.22,684520.5227314559,9.087,9.0952,9.0584,9.0829,684520.5227
2010-06-10 12:30:00,22.22,22.26,22.18,22.21,361310.5098472298,9.0829,9.0992,9.0665,9.0788,361310.5098
2010-06-10 13:00:00,22.2,22.21,22.13,22.19,485551.2608135468,9.0747,9.0788,9.0461,9.0706,485551.2608
2010-06-10 13:30:00,22.19,22.23,22.18,22.22,750046.0150929504,9.0706,9.087,9.0665,9.0829,750046.0151
2010-06-10 14:00:00,22.22,22.3,22.2,22.28,632247.3771397017,9.0829,9.1156,9.0747,9.1074,632247.3771
2010-06-10 14:30:00,22.27,22.32,22.25,22.28,519418.3692251058,9.1033,9.1238,9.0952,9.1074,519418.3692
2010-06-10 15:00:00,22.28,22.32,22.25,22.3,659304.2517945886,9.1074,9.1238,9.0952,9.1156,659304.2518
2010-06-10 15:30:00,22.3,22.34,22.27,22.32,1154978.833057243,9.1156,9.1319,9.1033,9.1238,1154978.8331
2010-06-11 09:30:00,22.17,22.52,22.1,22.32,915516.2893429043,9.0625,9.2055,9.0338,9.1238,915516.2893
2010-06-11 10:00:00,22.32,22.56,22.31,22.47,650469.3539480949,9.1238,9.2219,9.1197,9.1851,650469.3539
2010-06-11 10:30:00,22.47,22.56,22.47,22.49,563592.858457574,9.1851,9.2219,9.1851,9.1933,563592.8585
2010-06-11 11:00:00,22.49,22.5,22.4,22.43,519234.30885330384,9.1933,9.1973,9.1565,9.1687,519234.3089
2010-06-11 11:30:00,22.42,22.46,22.38,22.41,337198.60114117427,9.1646,9.181,9.1483,9.1606,337198.6011
2010-06-11 12:00:00,22.41,22.42,22.37,22.41,443401.4356709,9.1606,9.1646,9.1442,9.1606,443401.4357
2010-06-11 12:30:00,22.42,22.47,22.38,22.43,389655.8071047304,9.1646,9.1851,9.1483,9.1687,389655.8071
2010-06-11 13:00:00,22.43,22.47,22.41,22.41,328363.7032946806,9.1687,9.1851,9.1606,9.1606,328363.7033
2010-06-11 13:30:00,22.41,22.43,22.39,22.42,283637.0329468065,9.1606,9.1687,9.1524,9.1646,283637.0329
2010-06-11 14:00:00,22.42,22.43,22.39,22.41,452972.5750046015,9.1646,9.1687,9.1524,9.1606,452972.575
2010-06-11 14:30:00,22.41,22.44,22.39,22.43,470090.1895821829,9.1606,9.1728,9.1524,9.1687,470090.1896
2010-06-11 15:00:00,22.43,22.44,22.41,22.44,515000.920301859,9.1687,9.1728,9.1606,9.1728,515000.9203
2010-06-11 15:30:00,22.44,22.5,22.42,22.48,1241487.2078041595,9.1728,9.1973,9.1646,9.1892,1241487.2078
2010-06-14 09:30:00,22.63,22.98,22.63,22.75,970734.4008834898,9.2505,9.3936,9.2505,9.2995,970734.4009
2010-06-14 10:00:00,22.75,22.8,22.65,22.74,995950.671820357,9.2995,9.32,9.2587,9.2955,995950.6718
2010-06-14 10:30:00,22.73,22.76,22.7,22.73,464200.2576845205,9.2914,9.3036,9.2791,9.2914,464200.2577
2010-06-14 11:00:00,22.73,22.79,22.7,22.76,381004.96963003866,9.2914,9.3159,9.2791,9.3036,381004.9696
2010-06-14 11:30:00,22.76,22.77,22.7,22.72,319528.805448187,9.3036,9.3077,9.2791,9.2873,319528.8054
2010-06-14 12:00:00,22.72,22.72,22.68,22.7,242407.5096631695,9.2873,9.2873,9.2709,9.2791,242407.5097
2010-06-14 12:30:00,22.7,22.72,22.64,22.67,304988.03607583285,9.2791,9.2873,9.2546,9.2668,304988.0361
2010-06-14 13:00:00,22.67,22.73,22.66,22.68,472851.0951592122,9.2668,9.2914,9.2628,9.2709,472851.0952
2010-06-14 13:30:00,22.68,22.74,22.64,22.64,459966.8691330757,9.2709,9.2955,9.2546,9.2546,459966.8691
2010-06-14 14:00:00,22.65,22.7,22.64,22.7,248849.6226762378,9.2587,9.2791,9.2546,9.2791,248849.6227
2010-06-14 14:30:00,22.7,22.7,22.64,22.65,349714.70642370696,9.2791,9.2791,9.2546,9.2587,349714.7064
2010-06-14 15:00:00,22.65,22.66,22.58,22.61,615497.8833057242,9.2587,9.2628,9.23,9.2423,615497.8833
2010-06-14 15:30:00,22.61,22.64,22.53,22.54,1489416.5286213877,9.2423,9.2546,9.2096,9.2137,1489416.5286
2010-06-15 09:30:00,22.64,22.87,22.64,22.8,805816.3077489416,9.2546,9.3486,9.2546,9.32,805816.3077
2010-06-15 10:00:00,22.8,22.83,22.78,22.79,630590.8337934843,9.32,9.3322,9.3118,9.3159,630590.8338
2010-06-15 10:30:00,22.79,22.82,22.78,22.8,322289.71102521627,9.3159,9.3282,9.3118,9.32,322289.711
2010-06-15 11:00:00,22.8,22.81,22.76,22.81,380636.8488864348,9.32,9.3241,9.3036,9.3241,380636.8489
2010-06-15 11:30:00,22.81,22.82,22.8,22.8,547027.4249953985,9.3241,9.3282,9.32,9.32,547027.425
2010-06-15 12:00:00,22.8,22.82,22.77,22.77,553101.4172648628,9.32,9.3282,9.3077,9.3077,553101.4173
2010-06-15 12:30:00,22.77,22.93,22.76,22.91,906865.4518682128,9.3077,9.3731,9.3036,9.3649,906865.4519
2010-06-15 13:00:00,22.91,22.93,22.85,22.85,505429.7809681575,9.3649,9.3731,9.3404,9.3404,505429.781
2010-06-15 13:30:00,22.86,22.88,22.81,22.85,571875.5751886618,9.3445,9.3527,9.3241,9.3404,571875.5752
2010-06-15 14:00:00,22.85,22.91,22.84,22.89,995582.5510767532,9.3404,9.3649,9.3363,9.3568,995582.5511
2010-06-15 14:30:00,22.88,22.94,22.88,22.93,586968.5256764218,9.3527,9.3772,9.3527,9.3731,586968.5257
2010-06-15 15:00:00,22.94,22.99,22.93,22.96,572243.6959322657,9.3772,9.3976,9.3731,9.3854,572243.6959
2010-06-15 15:30:00,22.96,23.03,22.95,23.02,2584023.5597275905,9.3854,9.414,9.3813,9.4099,2584023.5597
2010-06-16 09:30:00,22.88,22.89,22.78,22.83,1898398.6747653228,9.3527,9.3568,9.3118,9.3322,1898398.6748
2010-06-16 10:00:00,22.83,22.86,22.79,22.82,958034.2352291552,9.3322,9.3445,9.3159,9.3282,958034.2352
2010-06-16 10:30:00,22.82,22.91,22.81,22.87,651573.7161789066,9.3282,9.3649,9.3241,9.3486,651573.7162
2010-06-16 11:00:00,22.87,22.89,22.82,22.89,471930.79330020247,9.3486,9.3568,9.3282,9.3568,471930.7933
2010-06-16 11:30:00,22.89,22.95,22.87,22.95,505429.7809681575,9.3568,9.3813,9.3486,9.3813,505429.781
2010-06-16 12:00:00,22.95,23.06,22.95,23.05,415976.44027240935,9.3813,9.4263,9.3813,9.4222,415976.4403
2010-06-16 12:30:00,23.04,23.15,23.03,23.14,808025.032210565,9.4181,9.463,9.414,9.459,808025.0322
2010-06-16 13:00:00,23.14,23.19,23.08,23.08,625805.2641266335,9.459,9.4794,9.4344,9.4344,625805.2641
2010-06-16 13:30:00,23.08,23.1,23.03,23.08,752254.7395545739,9.4344,9.4426,9.414,9.4344,752254.7396
2010-06-16 14:00:00,23.08,23.16,23.08,23.11,636112.6449475428,9.4344,9.4671,9.4344,9.4467,636112.6449
2010-06-16 14:30:00,23.1,23.13,23.07,23.09,435854.96042702,9.4426,9.4549,9.4303,9.4385,435854.9604
2010-06-16 15:00:00,23.09,23.1,23.03,23.07,1140990.2448002943,9.4385,9.4426,9.414,9.4303,1140990.2448
2010-06-16 15:30:00,23.07,23.13,23.05,23.1,1593778.759433094,9.4303,9.4549,9.4222,9.4426,1593778.7594
2010-06-17 09:30:00,23.22,23.23,22.97,23.1,884410.0865083747,9.4917,9.4958,9.3895,9.4426,884410.0865
2010-06-17 10:00:00,23.1,23.1,22.96,23.0,889747.8372906313,9.4426,9.4426,9.3854,9.4017,889747.8373
2010-06-17 10:30:00,23.0,23.0,22.93,22.97,979937.4194735872,9.4017,9.4017,9.3731,9.3895,979937.4195
2010-06-17 11:00:00,22.97,23.04,22.95,22.99,509110.98840419657,9.3895,9.4181,9.3813,9.3976,509110.9884
2010-06-17 11:30:00,22.99,23.05,22.99,23.03,278115.221792748,9.3976,9.4222,9.3976,9.414,278115.2218
2010-06-17 12:00:00,23.03,23.07,23.03,23.04,298177.80231916066,9.414,9.4303,9.414,9.4181,298177.8023
2010-06-17 12:30:00,23.04,23.08,23.04,23.07,259525.1242407509,9.4181,9.4344,9.4181,9.4303,259525.1242
2010-06-17 13:00:00,23.07,23.07,23.0,23.01,593778.7594330941,9.4303,9.4303,9.4017,9.4058,593778.7594
2010-06-17 13:30:00,23.01,23.07,23.0,23.07,502668.8753911282,9.4058,9.4303,9.4017,9.4303,502668.8754
2010-06-17 14:00:00,23.06,23.07,23.0,23.0,401987.8520154611,9.4263,9.4303,9.4017,9.4017,401987.852
2010-06-17 14:30:00,23.0,23.05,22.99,23.04,489784.6493649917,9.4017,9.4222,9.3976,9.4181,489784.6494
2010-06-17 15:00:00,23.05,23.05,22.98,23.0,885330.3883673844,9.4222,9.4222,9.3936,9.4017,885330.3884
2010-06-17 15:30:00,23.0,23.16,23.0,23.14,1911098.8404196573,9.4017,9.4671,9.4017,9.459,1911098.8404
2010-06-18 09:30:00,23.08,23.12,22.99,23.04,2339959.5067182034,9.4344,9.4508,9.3976,9.4181,2339959.5067
2010-06-18 10:00:00,23.04,23.26,23.04,23.24,695380.084667771,9.4181,9.508,9.4181,9.4998,695380.0847
2010-06-18 10:30:00,23.24,23.24,23.18,23.2,283637.0329468065,9.4998,9.4998,9.4753,9.4835,283637.0329
2010-06-18 11:00:00,23.2,23.21,23.0,23.0,1241119.0870605558,9.4835,9.4876,9.4017,9.4017,1241119.0871
2010-06-18 11:30:00,23.0,23.01,22.93,22.97,576108.9637401067,9.4017,9.4058,9.3731,9.3895,576108.9637
2010-06-18 12:00:00,22.97,23.01,22.94,22.97,805632.2473771396,9.3895,9.4058,9.3772,9.3895,805632.2474
2010-06-18 12:30:00,22.97,22.97,22.94,22.94,1135468.4336462358,9.3895,9.3895,9.3772,9.3772,1135468.4336
2010-06-18 13:00:00,22.95,22.99,22.94,22.97,400883.4897846493,9.3813,9.3976,9.3772,9.3895,400883.4898
2010-06-18 13:30:00,22.97,22.97,22.92,22.93,278299.28216455,9.3895,9.3895,9.369,9.3731,278299.2822
2010-06-18 14:00:00,22.94,22.97,22.93,22.95,556414.503957298,9.3772,9.3895,9.3731,9.3813,556414.504
2010-06-18 14:30:00,22.95,22.96,22.91,22.91,482790.3552365176,9.3813,9.3854,9.3649,9.3649,482790.3552
2010-06-18 15:00:00,22.91,22.91,22.82,22.84,1750230.0754647525,9.3649,9.3649,9.3282,9.3363,1750230.0755
2010-06-18 15:30:00,22.83,22.85,22.81,22.83,1979201.17798638,9.3322,9.3404,9.3241,9.3322,1979201.178
2010-06-21 09:30:00,23.21,23.36,22.86,22.92,729431.253451132,9.4876,9.5489,9.3445,9.369,729431.2535
2010-06-21 10:00:00,22.92,22.95,22.85,22.85,489232.4682495858,9.369,9.3813,9.3404,9.3404,489232.4682
2010-06-21 10:30:00,22.85,22.93,22.84,22.85,667955.0892692803,9.3404,9.3731,9.3363,9.3404,667955.0893
2010-06-21 11:00:00,22.85,22.93,22.85,22.93,299098.10417817044,9.3404,9.3731,9.3404,9.3731,299098.1042
2010-06-21 11:30:00,22.93,23.01,22.93,23.01,442665.1941836922,9.3731,9.4058,9.3731,9.4058,442665.1942
2010-06-21 12:00:00,23.01,23.03,22.95,22.96,356893.06092398305,9.4058,9.414,9.3813,9.3854,356893.0609
2010-06-21 12:30:00,22.96,23.0,22.95,23.0,309773.6057426836,9.3854,9.4017,9.3813,9.4017,309773.6057
2010-06-21 13:00:00,23.0,23.06,22.99,23.06,350819.0686545187,9.4017,9.4263,9.3976,9.4263,350819.0687
2010-06-21 13:30:00,23.06,23.07,22.98,23.04,392784.8334253635,9.4263,9.4303,9.3936,9.4181,392784.8334
2010-06-21 14:00:00,23.04,23.08,23.01,23.04,255475.79606110803,9.4181,9.4344,9.4058,9.4181,255475.7961
2010-06-21 14:30:00,23.04,23.08,23.04,23.05,320449.1073071968,9.4181,9.4344,9.4181,9.4222,320449.1073
2010-06-21 15:00:00,23.06,23.07,22.93,22.99,797165.4702742499,9.4263,9.4303,9.3731,9.3976,797165.4703
2010-06-21 15:30:00,22.99,23.04,22.97,23.03,1687833.609423891,9.3976,9.4181,9.3895,9.414,1687833.6094
2010-06-22 09:30:00,23.03,23.1,22.97,23.03,428124.4248113381,9.414,9.4426,9.3895,9.414,428124.4248
2010-06-22 10:00:00,23.03,23.06,23.0,23.03,445242.03938891954,9.414,9.4263,9.4017,9.414,445242.0394
2010-06-22 10:30:00,23.03,23.07,23.0,23.05,387263.022271305,9.414,9.4303,9.4017,9.4222,387263.0223
2010-06-22 11:00:00,23.06,23.11,23.04,23.11,362046.7513344377,9.4263,9.4467,9.4181,9.4467,362046.7513
2010-06-22 11:30:00,23.11,23.14,23.08,23.09,389471.7467329284,9.4467,9.459,9.4344,9.4385,389471.7467
2010-06-22 12:00:00,23.09,23.11,23.06,23.06,218479.66132891588,9.4385,9.4467,9.4263,9.4263,218479.6613
2010-06-22 12:30:00,23.06,23.06,22.98,23.01,892508.7428676606,9.4263,9.4263,9.3936,9.4058,892508.7429
2010-06-22 13:00:00,23.01,23.03,22.99,23.01,317872.26210196945,9.4058,9.414,9.3976,9.4058,317872.2621
2010-06-22 13:30:00,23.01,23.01,22.95,22.95,527332.9652125897,9.4058,9.4058,9.3813,9.3813,527332.9652
2010-06-22 14:00:00,22.95,22.96,22.85,22.89,595251.2424075096,9.3813,9.3854,9.3404,9.3568,595251.2424
2010-06-22 14:30:00,22.89,22.91,22.76,22.78,659856.4329099944,9.3568,9.3649,9.3036,9.3118,659856.4329
2010-06-22 15:00:00,22.78,22.82,22.74,22.74,818884.5941468801,9.3118,9.3282,9.2955,9.2955,818884.5941
2010-06-22 15:30:00,22.74,22.76,22.62,22.64,2196944.5978280874,9.2955,9.3036,9.2464,9.2546,2196944.5978
2010-06-23 09:30:00,22.69,22.78,22.55,22.56,1150377.323762194,9.275,9.3118,9.2178,9.2219,1150377.3238
2010-06-23 10:00:00,22.55,22.55,22.42,22.42,585127.9219584024,9.2178,9.2178,9.1646,9.1646,585127.922
2010-06-23 10:30:00,22.42,22.52,22.42,22.51,473219.2159028161,9.1646,9.2055,9.1646,9.2014,473219.2159
2010-06-23 11:00:00,22.52,22.58,22.5,22.57,449107.3071967605,9.2055,9.23,9.1973,9.226,449107.3072
2010-06-23 11:30:00,22.57,22.57,22.51,22.55,351371.2497699245,9.226,9.226,9.2014,9.2178,351371.2498
2010-06-23 12:00:00,22.55,22.55,22.5,22.51,321553.46953800844,9.2178,9.2178,9.1973,9.2014,321553.4695
2010-06-23 12:30:00,22.51,22.56,22.5,22.51,339591.38597459963,9.2014,9.2219,9.1973,9.2014,339591.386
2010-06-23 13:00:00,22.51,22.53,22.45,22.46,308485.18314006994,9.2014,9.2096,9.1769,9.181,308485.1831
2010-06-23 13:30:00,22.46,22.54,22.46,22.49,311982.330204307,9.181,9.2137,9.181,9.1933,311982.3302
2010-06-23 14:00:00,22.49,22.51,22.43,22.45,481133.8118903,9.1933,9.2014,9.1687,9.1769,481133.8119
2010-06-23 14:30:00,22.46,22.58,22.43,22.45,980121.4798453893,9.181,9.23,9.1687,9.1769,980121.4798
2010-06-23 15:00:00,22.45,22.5,22.43,22.49,634456.1016013252,9.1769,9.1973,9.1687,9.1933,634456.1016
2010-06-23 15:30:00,22.49,22.55,22.43,22.46,1818332.4130314745,9.1933,9.2178,9.1687,9.181,1818332.413
2010-06-24 09:30:00,22.37,22.51,22.3,22.32,788698.6931713602,9.1442,9.2014,9.1156,9.1238,788698.6932
2010-06-24 10:00:00,22.32,22.56,22.29,22.5,619731.2718571691,9.1238,9.2219,9.1115,9.1973,619731.2719
2010-06-24 10:30:00,22.5,22.51,22.35,22.41,473955.4573900239,9.1973,9.2014,9.136,9.1606,473955.4574
2010-06-24 11:00:00,22.41,22.52,22.38,22.5,563776.918829376,9.1606,9.2055,9.1483,9.1973,563776.9188
2010-06-24 11:30:00,22.5,22.51,22.37,22.44,474139.5177618259,9.1973,9.2014,9.1442,9.1728,474139.5178
2010-06-24 12:00:00,22.44,22.49,22.43,22.47,309405.48499907966,9.1728,9.1933,9.1687,9.1851,309405.485
2010-06-24 12:30:00,22.47,22.53,22.45,22.46,321737.5299098104,9.1851,9.2096,9.1769,9.181,321737.5299
2010-06-24 13:00:00,22.46,22.55,22.44,22.5,379532.486655623,9.181,9.2178,9.1728,9.1973,379532.4867
2010-06-24 13:30:00,22.5,22.53,22.45,22.45,307012.7001656543,9.1973,9.2096,9.1769,9.1769,307012.7002
2010-06-24 14:00:00,22.46,22.5,22.43,22.48,346953.8008466777,9.181,9.1973,9.1687,9.1892,346953.8008
2010-06-24 14:30:00,22.48,22.48,22.39,22.4,590833.7934842628,9.1892,9.1892,9.1524,9.1565,590833.7935
2010-06-24 15:00:00,22.41,22.47,22.36,22.38,1116142.094607031,9.1606,9.1851,9.1401,9.1483,1116142.0946
2010-06-24 15:30:00,22.38,22.42,22.33,22.35,3541505.61384134,9.1483,9.1646,9.1279,9.136,3541505.6138
2010-06-25 09:30:00,22.3,22.54,22.2,22.52,1005889.9318976623,9.1156,9.2137,9.0747,9.2055,1005889.9319
2010-06-25 10:00:00,22.51,22.55,22.42,22.53,669795.6929872998,9.2014,9.2178,9.1646,9.2096,669795.693
2010-06-25 10:30:00,22.53,22.54,22.44,22.44,651389.6558071047,9.2096,9.2137,9.1728,9.1728,651389.6558
2010-06-25 11:00:00,22.44,22.61,22.42,22.59,986195.4721148536,9.1728,9.2423,9.1646,9.2341,986195.4721
2010-06-25 11:30:00,22.59,22.72,22.56,22.7,677342.1682311798,9.2341,9.2873,9.2219,9.2791,677342.1682
2010-06-25 12:00:00,22.69,22.73,22.67,22.72,445610.16013252345,9.275,9.2914,9.2668,9.2873,445610.1601
2010-06-25 12:30:00,22.72,22.86,22.71,22.86,669243.5118718939,9.2873,9.3445,9.2832,9.3445,669243.5119
2010-06-25 13:00:00,22.86,22.86,22.78,22.82,528989.5085588073,9.3445,9.3445,9.3118,9.3282,528989.5086
2010-06-25 13:30:00,22.81,22.91,22.81,22.91,417080.802503221,9.3241,9.3649,9.3241,9.3649,417080.8025
2010-06-25 14:00:00,22.91,22.91,22.85,22.86,444321.73752990976,9.3649,9.3649,9.3404,9.3445,444321.7375
2010-06-25 14:30:00,22.86,22.87,22.83,22.84,328547.7636664826,9.3445,9.3486,9.3322,9.3363,328547.7637
2010-06-25 15:00:00,22.84,22.84,22.76,22.78,718571.6915148168,9.3363,9.3363,9.3036,9.3118,718571.6915
2010-06-25 15:30:00,22.77,22.86,22.65,22.71,2533591.017853856,9.3077,9.3445,9.2587,9.2832,2533591.0179
2010-06-28 09:30:00,22.7,22.85,22.57,22.65,565617.5225473956,9.2791,9.3404,9.226,9.2587,565617.5225
2010-06-28 10:00:00,22.66,22.83,22.65,22.81,606478.9250874287,9.2628,9.3322,9.2587,9.3241,606478.9251
2010-06-28 10:30:00,22.82,22.93,22.78,22.93,517209.6447634824,9.3282,9.3731,9.3118,9.3731,517209.6448
2010-06-28 11:00:00,22.93,23.07,22.89,23.06,480949.75151849806,9.3731,9.4303,9.3568,9.4263,480949.7515
2010-06-28 11:30:00,23.06,23.08,23.01,23.06,435670.9000552181,9.4263,9.4344,9.4058,9.4263,435670.9001
2010-06-28 12:00:00,23.06,23.07,23.0,23.06,599300.5705871525,9.4263,9.4303,9.4017,9.4263,599300.5706
2010-06-28 12:30:00,23.06,23.14,23.05,23.13,534511.3197128657,9.4263,9.459,9.4222,9.4549,534511.3197
2010-06-28 13:00:00,23.13,23.13,23.04,23.04,364807.65691146697,9.4549,9.4549,9.4181,9.4181,364807.6569
2010-06-28 13:30:00,23.04,23.04,22.99,23.0,224001.4724829744,9.4181,9.4181,9.3976,9.4017,224001.4725
2010-06-28 14:00:00,23.0,23.03,22.99,23.01,259893.24498435485,9.4017,9.414,9.3976,9.4058,259893.245
2010-06-28 14:30:00,23.0,23.04,23.0,23.04,376403.4603349899,9.4017,9.4181,9.4017,9.4181,376403.4603
2010-06-28 15:00:00,23.04,23.05,22.96,22.98,640161.9731271857,9.4181,9.4222,9.3854,9.3936,640161.9731
2010-06-28 15:30:00,22.98,22.99,22.89,22.91,1402908.1538744709,9.3936,9.3976,9.3568,9.3649,1402908.1539
2010-06-29 09:30:00,22.74,22.85,22.47,22.5,1587520.7067918277,9.2955,9.3404,9.1851,9.1973,1587520.7068
2010-06-29 10:00:00,22.5,22.5,22.19,22.2,1282532.670715995,9.1973,9.1973,9.0706,9.0747,1282532.6707
2010-06-29 10:30:00,22.2,22.46,22.2,22.45,764034.6033498987,9.0747,9.181,9.0747,9.1769,764034.6033
2010-06-29 11:00:00,22.46,22.54,22.41,22.48,811706.239646604,9.181,9.2137,9.1606,9.1892,811706.2396
2010-06-29 11:30:00,22.48,22.52,22.44,22.5,426099.7607215166,9.1892,9.2055,9.1728,9.1973,426099.7607
2010-06-29 12:00:00,22.5,22.6,22.48,22.58,711393.3370145407,9.1973,9.2382,9.1892,9.23,711393.337
2010-06-29 12:30:00,22.58,22.63,22.53,22.53,460334.9898766796,9.23,9.2505,9.2096,9.2096,460334.9899
2010-06-29 13:00:00,22.53,22.53,22.41,22.43,249033.68304803973,9.2096,9.2096,9.1606,9.1687,249033.683
2010-06-29 13:30:00,22.43,22.5,22.36,22.44,510031.2902632063,9.1687,9.1973,9.1401,9.1728,510031.2903
2010-06-29 14:00:00,22.44,22.56,22.44,22.53,371801.9510399411,9.1728,9.2219,9.1728,9.2096,371801.951
2010-06-29 14:30:00,22.53,22.53,22.36,22.36,428124.4248113381,9.2096,9.2096,9.1401,9.1401,428124.4248
2010-06-29 15:00:00,22.36,22.46,22.29,22.32,720596.3556046382,9.1401,9.181,9.1115,9.1238,720596.3556
2010-06-29 15:30:00,22.34,22.42,22.26,22.38,1779679.7349530645,9.1319,9.1646,9.0992,9.1483,1779679.735
2010-06-30 09:30:00,22.33,22.33,22.1,22.14,925455.5494202098,9.1279,9.1279,9.0338,9.0502,925455.5494
2010-06-30 10:00:00,22.15,22.17,22.05,22.13,841155.8991349163,9.0543,9.0625,9.0134,9.0461,841155.8991
2010-06-30 10:30:00,22.13,22.25,22.13,22.2,649364.9917172833,9.0461,9.0952,9.0461,9.0747,649364.9917
2010-06-30 11:00:00,22.2,22.32,22.19,22.3,548131.7872262101,9.0747,9.1238,9.0706,9.1156,548131.7872
2010-06-30 11:30:00,22.3,22.32,22.26,22.28,470090.1895821829,9.1156,9.1238,9.0992,9.1074,470090.1896
2010-06-30 12:00:00,22.28,22.29,22.25,22.25,526780.7840971838,9.1074,9.1115,9.0952,9.0952,526780.7841
2010-06-30 12:30:00,22.25,22.28,22.21,22.28,304803.9757040309,9.0952,9.1074,9.0788,9.1074,304803.9757
2010-06-30 13:00:00,22.28,22.29,22.24,22.28,207251.97864899685,9.1074,9.1115,9.0911,9.1074,207251.9786
2010-06-30 13:30:00,22.28,22.28,22.22,22.24,280876.1273697773,9.1074,9.1074,9.0829,9.0911,280876.1274
2010-06-30 14:00:00,22.24,22.26,22.19,22.21,532670.7159948463,9.0911,9.0992,9.0706,9.0788,532670.716
2010-06-30 14:30:00,22.21,22.25,22.18,22.22,311982.330204307,9.0788,9.0952,9.0665,9.0829,311982.3302
2010-06-30 15:00:00,22.22,22.22,22.14,22.14,390944.229707344,9.0829,9.0829,9.0502,9.0502,390944.2297
2010-06-30 15:30:00,22.14,22.16,22.01,22.07,2181667.586968526,9.0502,9.0584,8.997,9.0216,2181667.587
2010-07-01 09:30:00,22.02,22.08,21.95,22.03,796797.349530646,9.0011,9.0257,8.9725,9.0052,796797.3495
2010-07-01 10:00:00,22.02,22.1,21.95,22.07,861586.6004049327,9.0011,9.0338,8.9725,9.0216,861586.6004
2010-07-01 10:30:00,22.08,22.1,21.92,21.92,959322.6578317689,9.0257,9.0338,8.9603,8.9603,959322.6578
2010-07-01 11:00:00,21.93,22.0,21.87,21.9,940364.4395361678,8.9643,8.993,8.9398,8.9521,940364.4395
2010-07-01 11:30:00,21.9,21.98,21.89,21.95,733480.5816307749,8.9521,8.9848,8.948,8.9725,733480.5816
2010-07-01 12:00:00,21.95,21.99,21.91,21.98,310141.7264862875,8.9725,8.9889,8.9562,8.9848,310141.7265
2010-07-01 12:30:00,21.98,22.15,21.98,22.06,656175.2254739554,8.9848,9.0543,8.9848,9.0175,656175.2255
2010-07-01 13:00:00,22.06,22.13,22.01,22.09,415240.19878520153,9.0175,9.0461,8.997,9.0298,415240.1988
2010-07-01 13:30:00,22.09,22.22,22.09,22.21,611448.5551260813,9.0298,9.0829,9.0298,9.0788,611448.5551
2010-07-01 14:00:00,22.21,22.28,22.18,22.22,437327.4434014356,9.0788,9.1074,9.0665,9.0829,437327.4434
2010-07-01 14:30:00,22.22,22.26,22.16,22.22,1090741.7632983618,9.0829,9.0992,9.0584,9.0829,1090741.7633
2010-07-01 15:00:00,22.22,22.36,22.22,22.36,953432.7259341064,9.0829,9.1401,9.0829,9.1401,953432.7259
2010-07-01 15:30:00,22.36,22.42,22.31,22.37,1657647.708448371,9.1401,9.1646,9.1197,9.1442,1657647.7084
2010-07-02 09:30:00,22.34,22.57,22.29,22.49,438799.92637585127,9.1319,9.226,9.1115,9.1933,438799.9264
2010-07-02 10:00:00,22.49,22.65,22.47,22.64,1378612.1847966132,9.1933,9.2587,9.1851,9.2546,1378612.1848
2010-07-02 10:30:00,22.64,22.74,22.63,22.72,523467.6974047487,9.2546,9.2955,9.2505,9.2873,523467.6974
2010-07-02 11:00:00,22.72,22.72,22.59,22.6,569298.7299834345,9.2873,9.2873,9.2341,9.2382,569298.73
2010-07-02 11:30:00,22.6,22.64,22.58,22.61,375483.1584759801,9.2382,9.2546,9.23,9.2423,375483.1585
2010-07-02 12:00:00,22.62,22.64,22.6,22.6,398858.8256948279,9.2464,9.2546,9.2382,9.2382,398858.8257
2010-07-02 12:30:00,22.6,22.62,22.58,22.61,359838.0268728143,9.2382,9.2464,9.23,9.2423,359838.0269
2010-07-02 13:00:00,22.61,22.64,22.6,22.6,327627.4618074728,9.2423,9.2546,9.2382,9.2382,327627.4618
2010-07-02 13:30:00,22.6,22.63,22.57,22.6,278851.4632799558,9.2382,9.2505,9.226,9.2382,278851.4633
2010-07-02 14:00:00,22.6,22.61,22.56,22.57,351187.18939812254,9.2382,9.2423,9.2219,9.226,351187.1894
2010-07-02 14:30:00,22.57,22.63,22.56,22.62,265783.1768820173,9.226,9.2505,9.2219,9.2464,265783.1769
2010-07-02 15:00:00,22.62,22.75,22.61,22.74,680839.3152954169,9.2464,9.2995,9.2423,9.2955,680839.3153
2010-07-02 15:30:00,22.74,22.8,22.62,22.62,1422970.734400883,9.2955,9.32,9.2464,9.2464,1422970.7344
2010-07-06 09:30:00,22.82,22.91,22.64,22.73,600220.8724461623,9.3282,9.3649,9.2546,9.2914,600220.8724
2010-07-06 10:00:00,22.72,22.79,22.66,22.79,618074.7285109515,9.2873,9.3159,9.2628,9.3159,618074.7285
2010-07-06 10:30:00,22.78,22.89,22.76,22.86,535615.6819436775,9.3118,9.3568,9.3036,9.3445,535615.6819
2010-07-06 11:00:00,22.86,22.91,22.79,22.8,286029.8177802319,9.3445,9.3649,9.3159,9.32,286029.8178
2010-07-06 11:30:00,22.8,22.82,22.75,22.75,158107.85937787592,9.32,9.3282,9.2995,9.2995,158107.8594
2010-07-06 12:00:00,22.75,22.79,22.65,22.65,200441.74489232467,9.2995,9.3159,9.2587,9.2587,200441.7449
2010-07-06 12:30:00,22.65,22.69,22.62,22.63,337750.78225658013,9.2587,9.275,9.2464,9.2505,337750.7823
2010-07-06 13:00:00,22.63,22.66,22.6,22.64,242039.3889195656,9.2505,9.2628,9.2382,9.2546,242039.3889
2010-07-06 13:30:00,22.64,22.65,22.55,22.58,521443.0333149273,9.2546,9.2587,9.2178,9.23,521443.0333
2010-07-06 14:00:00,22.58,22.67,22.56,22.66,636480.7656911466,9.23,9.2668,9.2219,9.2628,636480.7657
2010-07-06 14:30:00,22.66,22.67,22.58,22.58,418001.1043622308,9.2628,9.2668,9.23,9.23,418001.1044
2010-07-06 15:00:00,22.58,22.63,22.56,22.6,879992.6375851278,9.23,9.2505,9.2219,9.2382,879992.6376
2010-07-06 15:30:00,22.6,22.72,22.58,22.72,1612921.0381004969,9.2382,9.2873,9.23,9.2873,1612921.0381
2010-07-07 09:30:00,22.67,22.73,22.56,22.66,594699.0612921037,9.2668,9.2914,9.2219,9.2628,594699.0613
2010-07-07 10:00:00,22.67,22.82,22.66,22.8,371249.7699245352,9.2668,9.3282,9.2628,9.32,371249.7699
2010-07-07 10:30:00,22.81,22.93,22.81,22.91,452972.5750046015,9.3241,9.3731,9.3241,9.3649,452972.575
2010-07-07 11:00:00,22.91,22.92,22.81,22.88,385422.4185532855,9.3649,9.369,9.3241,9.3527,385422.4186
2010-07-07 11:30:00,22.88,22.97,22.86,22.89,368304.803975704,9.3527,9.3895,9.3445,9.3568,368304.804
2010-07-07 12:00:00,22.89,22.95,22.88,22.92,321369.4091662065,9.3568,9.3813,9.3527,9.369,321369.4092
2010-07-07 12:30:00,22.92,22.97,22.91,22.94,248297.441560832,9.369,9.3895,9.3649,9.3772,248297.4416
2010-07-07 13:00:00,22.95,23.04,22.94,22.96,401435.6709000552,9.3813,9.4181,9.3772,9.3854,401435.6709
2010-07-07 13:30:00,22.97,23.02,22.94,23.0,308301.122768268,9.3895,9.4099,9.3772,9.4017,308301.1228
2010-07-07 14:00:00,23.0,23.05,22.98,23.01,390576.10896374006,9.4017,9.4222,9.3936,9.4058,390576.109
2010-07-07 14:30:00,23.01,23.11,23.01,23.11,409902.4480029449,9.4058,9.4467,9.4058,9.4467,409902.448
2010-07-07 15:00:00,23.11,23.12,23.04,23.11,535063.5008282716,9.4467,9.4508,9.4181,9.4467,535063.5008
2010-07-07 15:30:00,23.11,23.3,23.1,23.25,2087796.7973495305,9.4467,9.5244,9.4426,9.5039,2087796.7973
2010-07-08 09:30:00,23.37,23.41,23.25,23.32,721884.7782072519,9.553,9.5693,9.5039,9.5325,721884.7782
2010-07-08 10:00:00,23.32,23.42,23.3,23.34,547211.4853672005,9.5325,9.5734,9.5244,9.5407,547211.4854
2010-07-08 10:30:00,23.34,23.41,23.27,23.4,490336.8304803976,9.5407,9.5693,9.5121,9.5652,490336.8305
2010-07-08 11:00:00,23.39,23.41,23.2,23.21,606110.8043438247,9.5612,9.5693,9.4835,9.4876,606110.8043
2010-07-08 11:30:00,23.21,23.33,23.21,23.31,378796.2451684153,9.4876,9.5366,9.4876,9.5285,378796.2452
2010-07-08 12:00:00,23.3,23.31,23.18,23.18,323025.95251242403,9.5244,9.5285,9.4753,9.4753,323025.9525
2010-07-08 12:30:00,23.18,23.22,23.11,23.22,390023.9278483343,9.4753,9.4917,9.4467,9.4917,390023.9278
2010-07-08 13:00:00,23.22,23.34,23.22,23.33,527517.0255843917,9.4917,9.5407,9.4917,9.5366,527517.0256
2010-07-08 13:30:00,23.33,23.43,23.3,23.39,841339.9595067182,9.5366,9.5775,9.5244,9.5612,841339.9595
2010-07-08 14:00:00,23.38,23.47,23.38,23.47,826062.9486471562,9.5571,9.5939,9.5571,9.5939,826062.9486
2010-07-08 14:30:00,23.47,23.57,23.47,23.56,816491.8093134548,9.5939,9.6347,9.5939,9.6306,816491.8093
2010-07-08 15:00:00,23.56,23.57,23.48,23.55,792379.9006073992,9.6306,9.6347,9.5979,9.6266,792379.9006
2010-07-08 15:30:00,23.55,23.59,23.5,23.58,1606847.0458310326,9.6266,9.6429,9.6061,9.6388,1606847.0458
2010-07-09 09:30:00,23.63,24.11,23.6,24.1,1439536.167863059,9.6593,9.8555,9.647,9.8514,1439536.1679
2010-07-09 10:00:00,24.09,24.11,23.82,23.83,1104914.411927112,9.8473,9.8555,9.7369,9.741,1104914.4119
2010-07-09 10:30:00,23.83,23.86,23.75,23.77,765507.0863243144,9.741,9.7533,9.7083,9.7165,765507.0863
2010-07-09 11:00:00,23.77,23.83,23.76,23.81,487575.9249033683,9.7165,9.741,9.7124,9.7328,487575.9249
2010-07-09 11:30:00,23.81,23.81,23.7,23.72,452236.3335173937,9.7328,9.7328,9.6879,9.696,452236.3335
2010-07-09 12:00:00,23.73,23.77,23.71,23.76,509479.1091478004,9.7001,9.7165,9.692,9.7124,509479.1091
2010-07-09 12:30:00,23.76,23.87,23.76,23.83,391312.3504509479,9.7124,9.7574,9.7124,9.741,391312.3505
2010-07-09 13:00:00,23.83,23.86,23.77,23.8,449291.3675685625,9.741,9.7533,9.7165,9.7288,449291.3676
2010-07-09 13:30:00,23.8,23.83,23.77,23.78,337566.7218847782,9.7288,9.741,9.7165,9.7206,337566.7219
2010-07-09 14:00:00,23.78,23.79,23.72,23.74,400883.4897846493,9.7206,9.7247,9.696,9.7042,400883.4898
2010-07-09 14:30:00,23.74,23.81,23.74,23.79,362967.0531934474,9.7042,9.7328,9.7042,9.7247,362967.0532
2010-07-09 15:00:00,23.8,23.85,23.77,23.79,641634.4561016012,9.7288,9.7492,9.7165,9.7247,641634.4561
2010-07-09 15:30:00,23.79,23.89,23.79,23.87,1306460.5190502484,9.7247,9.7655,9.7247,9.7574,1306460.5191
2010-07-12 09:30:00,23.82,23.89,23.7,23.7,1035891.7725013804,9.7369,9.7655,9.6879,9.6879,1035891.7725
2010-07-12 10:00:00,23.7,23.79,23.67,23.76,526964.8444689858,9.6879,9.7247,9.6756,9.7124,526964.8445
2010-07-12 10:30:00,23.76,23.76,23.67,23.74,599668.6913307564,9.7124,9.7124,9.6756,9.7042,599668.6913
2010-07-12 11:00:00,23.74,23.75,23.7,23.74,596539.6650101233,9.7042,9.7083,9.6879,9.7042,596539.665
2010-07-12 11:30:00,23.73,23.76,23.72,23.74,375667.21884778206,9.7001,9.7124,9.696,9.7042,375667.2188
2010-07-12 12:00:00,23.75,23.78,23.74,23.77,230811.7062396466,9.7083,9.7206,9.7042,9.7165,230811.7062
2010-07-12 12:30:00,23.77,23.82,23.75,23.77,264862.8750230075,9.7165,9.7369,9.7083,9.7165,264862.875
2010-07-12 13:00:00,23.77,23.8,23.75,23.77,272777.4710104914,9.7165,9.7288,9.7083,9.7165,272777.471
2010-07-12 13:30:00,23.77,23.78,23.72,23.73,297625.6212037548,9.7165,9.7206,9.696,9.7001,297625.6212
2010-07-12 14:00:00,23.73,23.74,23.7,23.73,335542.0577949567,9.7001,9.7042,9.6879,9.7001,335542.0578
2010-07-12 14:30:00,23.73,23.74,23.69,23.7,351003.1290263206,9.7001,9.7042,9.6838,9.6879,351003.129
2010-07-12 15:00:00,23.7,23.73,23.68,23.7,506534.1431989693,9.6879,9.7001,9.6797,9.6879,506534.1432
2010-07-12 15:30:00,23.71,23.74,23.7,23.74,971654.7027424996,9.692,9.7042,9.6879,9.7042,971654.7027
2010-07-13 09:30:00,23.88,24.11,23.86,24.02,377875.9433094055,9.7615,9.8555,9.7533,9.8187,377875.9433
2010-07-13 10:00:00,24.02,24.07,23.93,23.94,343456.65378244064,9.8187,9.8391,9.7819,9.786,343456.6538
2010-07-13 10:30:00,23.95,23.95,23.87,23.9,449659.4883121664,9.7901,9.7901,9.7574,9.7696,449659.4883
2010-07-13 11:00:00,23.9,23.92,23.87,23.91,300938.70789618994,9.7696,9.7778,9.7574,9.7737,300938.7079
2010-07-13 11:30:00,23.9,23.99,23.89,23.97,449475.4279403644,9.7696,9.8064,9.7655,9.7982,449475.4279
2010-07-13 12:00:00,23.97,24.05,23.93,23.94,348242.22344929137,9.7982,9.8309,9.7819,9.786,348242.2234
2010-07-13 12:30:00,23.94,23.95,23.62,23.67,2418185.1647340325,9.786,9.7901,9.6552,9.6756,2418185.1647
2010-07-13 13:00:00,23.67,23.95,23.64,23.93,1710657.095527333,9.6756,9.7901,9.6633,9.7819,1710657.0955
2010-07-13 13:30:00,23.93,23.99,23.83,23.83,477084.48371065705,9.7819,9.8064,9.741,9.741,477084.4837
2010-07-13 14:00:00,23.85,23.91,23.82,23.82,442665.1941836922,9.7492,9.7737,9.7369,9.7369,442665.1942
2010-07-13 14:30:00,23.82,23.89,23.8,23.81,504509.4791091478,9.7369,9.7655,9.7288,9.7328,504509.4791
2010-07-13 15:00:00,23.81,23.87,23.76,23.77,892876.8636112645,9.7328,9.7574,9.7124,9.7165,892876.8636
2010-07-13 15:30:00,23.78,23.82,23.75,23.76,1582919.1974967788,9.7206,9.7369,9.7083,9.7124,1582919.1975
2010-07-14 09:30:00,23.67,23.67,23.32,23.4,1586416.344561016,9.6756,9.6756,9.5325,9.5652,1586416.3446
2010-07-14 10:00:00,23.4,23.45,23.37,23.43,660592.6743972022,9.5652,9.5857,9.553,9.5775,660592.6744
2010-07-14 10:30:00,23.43,23.48,23.39,23.43,817780.2319160685,9.5775,9.5979,9.5612,9.5775,817780.2319
2010-07-14 11:00:00,23.43,23.43,23.36,23.4,858273.5137124977,9.5775,9.5775,9.5489,9.5652,858273.5137
2010-07-14 11:30:00,23.4,23.46,23.37,23.38,466040.86140254,9.5652,9.5898,9.553,9.5571,466040.8614
2010-07-14 12:00:00,23.38,23.41,23.36,23.39,580158.2919197497,9.5571,9.5693,9.5489,9.5612,580158.2919
2010-07-14 12:30:00,23.39,23.39,23.36,23.38,314191.0546659304,9.5612,9.5612,9.5489,9.5571,314191.0547
2010-07-14 13:00:00,23.38,23.4,23.36,23.39,387631.1430149089,9.5571,9.5652,9.5489,9.5612,387631.143
2010-07-14 13:30:00,23.39,23.47,23.38,23.43,555310.1417264863,9.5612,9.5939,9.5571,9.5775,555310.1417
2010-07-14 14:00:00,23.43,23.43,23.32,23.35,539480.9497515184,9.5775,9.5775,9.5325,9.5448,539480.9498
2010-07-14 14:30:00,23.35,23.41,23.33,23.38,421130.130682864,9.5448,9.5693,9.5366,9.5571,421130.1307
2010-07-14 15:00:00,23.38,23.43,23.37,23.41,772869.5011963923,9.5571,9.5775,9.553,9.5693,772869.5012
2010-07-14 15:30:00,23.41,23.51,23.38,23.48,1791275.5383765874,9.5693,9.6102,9.5571,9.5979,1791275.5384
2010-07-15 09:30:00,23.39,23.42,22.98,23.02,2301674.9493833976,9.5612,9.5734,9.3936,9.4099,2301674.9494
2010-07-15 10:00:00,23.03,23.03,22.79,22.82,1897478.3729063133,9.414,9.414,9.3159,9.3282,1897478.3729
2010-07-15 10:30:00,22.82,22.87,22.8,22.83,1418553.2854776366,9.3282,9.3486,9.32,9.3322,1418553.2855
2010-07-15 11:00:00,22.84,22.99,22.83,22.95,1030922.1424627276,9.3363,9.3976,9.3322,9.3813,1030922.1425
2010-07-15 11:30:00,22.95,23.0,22.93,22.99,579053.929688938,9.3813,9.4017,9.3731,9.3976,579053.9297
2010-07-15 12:00:00,22.99,22.99,22.91,22.94,475612.0007362415,9.3976,9.3976,9.3649,9.3772,475612.0007
2010-07-15 12:30:00,22.94,22.94,22.82,22.84,1001840.6037180194,9.3772,9.3772,9.3282,9.3363,1001840.6037
2010-07-15 13:00:00,22.85,22.99,22.84,22.91,1186821.2773789803,9.3404,9.3976,9.3363,9.3649,1186821.2774
2010-07-15 13:30:00,22.92,22.94,22.89,22.89,1011779.8637953248,9.369,9.3772,9.3568,9.3568,1011779.8638
2010-07-15 14:00:00,22.89,23.02,22.87,22.98,676237.8060003681,9.3568,9.4099,9.3486,9.3936,676237.806
2010-07-15 14:30:00,22.98,23.06,22.95,23.06,798085.7721332597,9.3936,9.4263,9.3813,9.4263,798085.7721
2010-07-15 15:00:00,23.06,23.12,23.01,23.12,2186821.27737898,9.4263,9.4508,9.4058,9.4508,2186821.2774
2010-07-15 15:30:00,23.12,23.19,23.08,23.15,3688385.790539297,9.4508,9.4794,9.4344,9.463,3688385.7905
2010-07-16 09:30:00,23.06,23.31,22.95,22.99,1932817.964292288,9.4263,9.5285,9.3813,9.3976,1932817.9643
2010-07-16 10:00:00,22.99,23.06,22.91,23.06,1308853.303883674,9.3976,9.4263,9.3649,9.4263,1308853.3039
2010-07-16 10:30:00,23.06,23.11,23.01,23.1,706607.76734769,9.4263,9.4467,9.4058,9.4426,706607.7673
2010-07-16 11:00:00,23.11,23.13,23.04,23.1,604822.381741211,9.4467,9.4549,9.4181,9.4426,604822.3817
2010-07-16 11:30:00,23.1,23.11,23.01,23.06,602061.4761641818,9.4426,9.4467,9.4058,9.4263,602061.4762
2010-07-16 12:00:00,23.05,23.09,23.03,23.09,546475.2438799926,9.4222,9.4385,9.414,9.4385,546475.2439
2010-07-16 12:30:00,23.08,23.11,23.04,23.09,492177.43419841706,9.4344,9.4467,9.4181,9.4385,492177.4342
2010-07-16 13:00:00,23.09,23.13,23.06,23.07,544266.5194183692,9.4385,9.4549,9.4263,9.4303,544266.5194
2010-07-16 13:30:00,23.07,23.12,23.06,23.1,525124.2407509662,9.4303,9.4508,9.4263,9.4426,525124.2408
2010-07-16 14:00:00,23.1,23.13,23.07,23.13,758880.9129394441,9.4426,9.4549,9.4303,9.4549,758880.9129
2010-07-16 14:30:00,23.13,23.13,23.08,23.09,599116.5102153507,9.4549,9.4549,9.4344,9.4385,599116.5102
2010-07-16 15:00:00,23.1,23.11,23.02,23.05,1108963.740106755,9.4426,9.4467,9.4099,9.4222,1108963.7401
2010-07-16 15:30:00,23.05,23.1,23.03,23.06,2336278.2992821643,9.4222,9.4426,9.414,9.4263,2336278.2993
2010-07-19 09:30:00,23.14,23.2,23.05,23.17,353027.7931161421,9.459,9.4835,9.4222,9.4712,353027.7931
2010-07-19 10:00:00,23.17,23.17,23.08,23.13,839499.3557886987,9.4712,9.4712,9.4344,9.4549,839499.3558
2010-07-19 10:30:00,23.13,23.14,23.01,23.04,618258.7888827535,9.4549,9.459,9.4058,9.4181,618258.7889
2010-07-19 11:00:00,23.04,23.09,23.04,23.07,468801.7669795693,9.4181,9.4385,9.4181,9.4303,468801.767
2010-07-19 11:30:00,23.07,23.12,23.06,23.11,316583.83949935576,9.4303,9.4508,9.4263,9.4467,316583.8395
2010-07-19 12:00:00,23.11,23.17,23.08,23.16,378060.0036812074,9.4467,9.4712,9.4344,9.4671,378060.0037
2010-07-19 12:30:00,23.16,23.17,23.13,23.13,236701.63813730903,9.4671,9.4712,9.4549,9.4549,236701.6381
2010-07-19 13:00:00,23.14,23.14,23.09,23.11,231916.0684704583,9.459,9.459,9.4385,9.4467,231916.0685
2010-07-19 13:30:00,23.12,23.14,23.07,23.08,341431.9896926192,9.4508,9.459,9.4303,9.4344,341431.9897
2010-07-19 14:00:00,23.08,23.14,23.08,23.11,218663.7217007178,9.4344,9.459,9.4344,9.4467,218663.7217
2010-07-19 14:30:00,23.11,23.19,23.11,23.14,330756.488128106,9.4467,9.4794,9.4467,9.459,330756.4881
2010-07-19 15:00:00,23.14,23.22,23.13,23.14,427020.0625805264,9.459,9.4917,9.4549,9.459,427020.0626
2010-07-19 15:30:00,23.14,23.16,23.1,23.15,706607.76734769,9.459,9.4671,9.4426,9.463,706607.7673
2010-07-20 09:30:00,23.04,23.12,22.92,23.08,740658.9361310509,9.4181,9.4508,9.369,9.4344,740658.9361
2010-07-20 10:00:00,23.08,23.09,22.99,23.01,605006.442113013,9.4344,9.4385,9.3976,9.4058,605006.4421
2010-07-20 10:30:00,23.01,23.02,22.95,22.98,736977.7286950119,9.4058,9.4099,9.3813,9.3936,736977.7287
2010-07-20 11:00:00,22.99,23.05,22.99,23.04,980673.6609607952,9.3976,9.4222,9.3976,9.4181,980673.661
2010-07-20 11:30:00,23.04,23.05,22.96,23.01,485367.2004417449,9.4181,9.4222,9.3854,9.4058,485367.2004
2010-07-20 12:00:00,23.0,23.05,22.97,23.0,260813.5468433646,9.4017,9.4222,9.3895,9.4017,260813.5468
2010-07-20 12:30:00,23.01,23.03,22.96,22.97,259157.00349714703,9.4058,9.414,9.3854,9.3895,259157.0035
2010-07-20 13:00:00,22.97,22.98,22.94,22.94,217007.17835450027,9.3895,9.3936,9.3772,9.3772,217007.1784
2010-07-20 13:30:00,22.94,23.11,22.93,23.1,371617.8906681392,9.3772,9.4467,9.3731,9.4426,371617.8907
2010-07-20 14:00:00,23.1,23.15,23.08,23.12,412111.17246456834,9.4426,9.463,9.4344,9.4508,412111.1725
2010-07-20 14:30:00,23.12,23.13,23.05,23.06,467697.4047487576,9.4508,9.4549,9.4222,9.4263,467697.4047
2010-07-20 15:00:00,23.06,23.14,23.06,23.14,613289.1588441008,9.4263,9.459,9.4263,9.459,613289.1588
2010-07-20 15:30:00,23.13,23.23,23.13,23.2,1410822.7498619547,9.4549,9.4958,9.4549,9.4835,1410822.7499
2010-07-21 09:30:00,23.22,23.22,22.86,22.89,660040.4932817963,9.4917,9.4917,9.3445,9.3568,660040.4933
2010-07-21 10:00:00,22.89,22.97,22.79,22.92,509479.1091478004,9.3568,9.3895,9.3159,9.369,509479.1091
2010-07-21 10:30:00,22.91,22.92,22.72,22.75,713233.9407325602,9.3649,9.369,9.2873,9.2995,713233.9407
2010-07-21 11:00:00,22.75,22.8,22.7,22.73,554942.0209828824,9.2995,9.32,9.2791,9.2914,554942.021
2010-07-21 11:30:00,22.73,22.85,22.73,22.82,499539.8490704951,9.2914,9.3404,9.2914,9.3282,499539.8491
2010-07-21 12:00:00,22.82,22.88,22.82,22.86,257868.5808945334,9.3282,9.3527,9.3282,9.3445,257868.5809
2010-07-21 12:30:00,22.86,22.87,22.81,22.82,280323.94625437143,9.3445,9.3486,9.3241,9.3282,280323.9463
2010-07-21 13:00:00,22.82,22.85,22.79,22.83,253451.13197128652,9.3282,9.3404,9.3159,9.3322,253451.132
2010-07-21 13:30:00,22.85,22.85,22.79,22.81,227866.7402908154,9.3404,9.3404,9.3159,9.3241,227866.7403
2010-07-21 14:00:00,22.81,22.83,22.66,22.67,528437.3274434014,9.3241,9.3322,9.2628,9.2668,528437.3274
2010-07-21 14:30:00,22.66,22.68,22.52,22.53,617890.6681391496,9.2628,9.2709,9.2055,9.2096,617890.6681
2010-07-21 15:00:00,22.53,22.64,22.53,22.6,712865.8199889563,9.2096,9.2546,9.2096,9.2382,712865.82
2010-07-21 15:30:00,22.61,22.74,22.59,22.71,2063684.888643475,9.2423,9.2955,9.2341,9.2832,2063684.8886
2010-07-22 09:30:00,23.45,24.04,23.26,23.72,2377139.701822197,9.5857,9.8269,9.508,9.696,2377139.7018
2010-07-22 10:00:00,23.72,23.75,23.44,23.62,1424627.277747101,9.696,9.7083,9.5816,9.6552,1424627.2777
2010-07-22 10:30:00,23.62,23.7,23.57,23.59,998159.3962819804,9.6552,9.6879,9.6347,9.6429,998159.3963
2010-07-22 11:00:00,23.59,23.61,23.5,23.58,715442.6651941837,9.6429,9.6511,9.6061,9.6388,715442.6652
2010-07-22 11:30:00,23.58,23.6,23.41,23.42,838579.0539296889,9.6388,9.647,9.5693,9.5734,838579.0539
2010-07-22 12:00:00,23.42,23.42,23.35,23.36,677894.3493465857,9.5734,9.5734,9.5448,9.5489,677894.3493
2010-07-22 12:30:00,23.36,23.41,23.33,23.39,400331.3086692435,9.5489,9.5693,9.5366,9.5612,400331.3087
2010-07-22 13:00:00,23.39,23.42,23.37,23.41,376035.339591386,9.5612,9.5734,9.553,9.5693,376035.3396
2010-07-22 13:30:00,23.41,23.41,23.36,23.41,332597.0918461255,9.5693,9.5693,9.5489,9.5693,332597.0918
2010-07-22 14:00:00,23.41,23.55,23.4,23.55,530093.8707896189,9.5693,9.6266,9.5652,9.6266,530093.8708
2010-07-22 14:30:00,23.55,23.57,23.42,23.42,831032.5786858089,9.6266,9.6347,9.5734,9.5734,831032.5787
2010-07-22 15:00:00,23.42,23.44,23.37,23.39,785569.666850727,9.5734,9.5816,9.553,9.5612,785569.6669
2010-07-22 15:30:00,23.39,23.56,23.32,23.54,2547763.666482606,9.5612,9.6306,9.5325,9.6225,2547763.6665
2010-07-23 09:30:00,24.01,24.23,23.86,23.9,1792563.9609792011,9.8146,9.9045,9.7533,9.7696,1792563.961
2010-07-23 10:00:00,23.9,23.99,23.88,23.93,811890.300018406,9.7696,9.8064,9.7615,9.7819,811890.3
2010-07-23 10:30:00,23.93,23.98,23.88,23.88,560831.9528805448,9.7819,9.8023,9.7615,9.7615,560831.9529
2010-07-23 11:00:00,23.88,23.94,23.85,23.92,638689.4901527701,9.7615,9.786,9.7492,9.7778,638689.4902
2010-07-23 11:30:00,23.92,23.93,23.88,23.9,351555.31014172646,9.7778,9.7819,9.7615,9.7696,351555.3101
2010-07-23 12:00:00,23.89,23.95,23.81,23.87,608319.5288054482,9.7655,9.7901,9.7328,9.7574,608319.5288
2010-07-23 12:30:00,23.86,23.93,23.83,23.93,368488.864347506,9.7533,9.7819,9.741,9.7819,368488.8643
2010-07-23 13:00:00,23.93,23.99,23.89,23.98,598748.3894717467,9.7819,9.8064,9.7655,9.8023,598748.3895
2010-07-23 13:30:00,23.97,24.03,23.94,23.96,652309.9576661144,9.7982,9.8228,9.786,9.7942,652309.9577
2010-07-23 14:00:00,23.96,24.04,23.94,23.97,494754.2794036444,9.7942,9.8269,9.786,9.7982,494754.2794
2010-07-23 14:30:00,23.97,24.05,23.9,24.03,686361.1264494754,9.7982,9.8309,9.7696,9.8228,686361.1264
2010-07-23 15:00:00,24.02,24.03,23.86,23.89,711945.5181299465,9.8187,9.8228,9.7533,9.7655,711945.5181
2010-07-23 15:30:00,23.89,23.98,23.86,23.89,2355604.6383213694,9.7655,9.8023,9.7533,9.7655,2355604.6383
2010-07-26 09:30:00,23.94,24.19,23.94,24.04,611080.4343824774,9.786,9.8882,9.786,9.8269,611080.4344
2010-07-26 10:00:00,24.05,24.31,24.05,24.26,789066.8139149641,9.8309,9.9372,9.8309,9.9168,789066.8139
2010-07-26 10:30:00,24.27,24.45,24.21,24.44,1370881.6491809313,9.9209,9.9945,9.8963,9.9904,1370881.6492
2010-07-26 11:00:00,24.44,24.52,24.42,24.48,1210749.1257132338,9.9904,10.0231,9.9822,10.0067,1210749.1257
2010-07-26 11:30:00,24.48,24.5,24.36,24.38,352291.5516289343,10.0067,10.0149,9.9577,9.9658,352291.5516
2010-07-26 12:00:00,24.38,24.43,24.35,24.42,355788.6986931713,9.9658,9.9863,9.9536,9.9822,355788.6987
2010-07-26 12:30:00,24.42,24.43,24.37,24.38,399963.1879256396,9.9822,9.9863,9.9617,9.9658,399963.1879
2010-07-26 13:00:00,24.38,24.4,24.32,24.33,201730.1674949384,9.9658,9.974,9.9413,9.9454,201730.1675
2010-07-26 13:30:00,24.33,24.35,24.3,24.32,216270.93686729245,9.9454,9.9536,9.9331,9.9413,216270.9369
2010-07-26 14:00:00,24.32,24.32,24.21,24.21,300570.587152586,9.9413,9.9413,9.8963,9.8963,300570.5872
2010-07-26 14:30:00,24.22,24.23,24.17,24.18,579422.0504325419,9.9004,9.9045,9.88,9.8841,579422.0504
2010-07-26 15:00:00,24.18,24.37,24.17,24.3,935946.990612921,9.8841,9.9617,9.88,9.9331,935946.9906
2010-07-26 15:30:00,24.3,24.33,24.27,24.31,1548868.028713418,9.9331,9.9454,9.9209,9.9372,1548868.0287
2010-07-27 09:30:00,24.5,24.52,24.32,24.43,833241.3031474323,10.0149,10.0231,9.9413,9.9863,833241.3031
2010-07-27 10:00:00,24.43,24.48,24.35,24.47,654518.6821277379,9.9863,10.0067,9.9536,10.0026,654518.6821
2010-07-27 10:30:00,24.48,24.55,24.43,24.54,336094.2389103626,10.0067,10.0353,9.9863,10.0312,336094.2389
2010-07-27 11:00:00,24.54,24.54,24.36,24.39,223265.2309957666,10.0312,10.0312,9.9577,9.9699,223265.231
2010-07-27 11:30:00,24.39,24.44,24.37,24.38,188845.94146880176,9.9699,9.9904,9.9617,9.9658,188845.9415
2010-07-27 12:00:00,24.38,24.42,24.32,24.39,162341.24792932082,9.9658,9.9822,9.9413,9.9699,162341.2479
2010-07-27 12:30:00,24.39,24.39,24.32,24.33,264862.8750230075,9.9699,9.9699,9.9413,9.9454,264862.875
2010-07-27 13:00:00,24.32,24.32,24.22,24.23,231363.8873550525,9.9413,9.9413,9.9004,9.9045,231363.8874
2010-07-27 13:30:00,24.23,24.31,24.23,24.28,293576.2930241119,9.9045,9.9372,9.9045,9.925,293576.293
2010-07-27 14:00:00,24.28,24.31,24.25,24.28,263574.4524203939,9.925,9.9372,9.9127,9.925,263574.4524
2010-07-27 14:30:00,24.28,24.32,24.27,24.31,316031.6583839499,9.925,9.9413,9.9209,9.9372,316031.6584
2010-07-27 15:00:00,24.31,24.36,24.3,24.35,491257.1323394073,9.9372,9.9577,9.9331,9.9536,491257.1323
2010-07-27 15:30:00,24.35,24.36,24.3,24.33,1032946.8065525492,9.9536,9.9577,9.9331,9.9454,1032946.8066
2010-07-28 09:30:00,24.27,24.3,23.91,23.94,615866.0040493282,9.9209,9.9331,9.7737,9.786,615866.004
2010-07-28 10:00:00,23.94,23.96,23.83,23.91,470274.24995398486,9.786,9.7942,9.741,9.7737,470274.25
2010-07-28 10:30:00,23.9,23.96,23.88,23.92,426099.7607215166,9.7696,9.7942,9.7615,9.7778,426099.7607
2010-07-28 11:00:00,23.91,23.94,23.91,23.91,447082.64310693904,9.7737,9.786,9.7737,9.7737,447082.6431
2010-07-28 11:30:00,23.91,23.93,23.83,23.89,373826.61512976256,9.7737,9.7819,9.741,9.7655,373826.6151
2010-07-28 12:00:00,23.89,23.91,23.84,23.89,311982.330204307,9.7655,9.7737,9.7451,9.7655,311982.3302
2010-07-28 12:30:00,23.89,23.94,23.88,23.94,330940.54849990795,9.7655,9.786,9.7615,9.786,330940.5485
2010-07-28 13:00:00,23.94,23.99,23.92,23.93,203386.7108411559,9.786,9.8064,9.7778,9.7819,203386.7108
2010-07-28 13:30:00,23.93,23.96,23.9,23.92,275722.43695932266,9.7819,9.7942,9.7696,9.7778,275722.437
2010-07-28 14:00:00,23.92,23.96,23.87,23.92,341616.0500644211,9.7778,9.7942,9.7574,9.7778,341616.0501
2010-07-28 14:30:00,23.91,24.0,23.91,23.96,396097.9201177986,9.7737,9.8105,9.7737,9.7942,396097.9201
2010-07-28 15:00:00,23.96,23.96,23.88,23.9,399963.1879256396,9.7942,9.7942,9.7615,9.7696,399963.1879
2010-07-28 15:30:00,23.91,23.96,23.9,23.96,1215350.6350082827,9.7737,9.7942,9.7696,9.7942,1215350.635
2010-07-29 09:30:00,24.05,24.25,24.05,24.16,719491.9933738266,9.8309,9.9127,9.8309,9.8759,719491.9934
2010-07-29 10:00:00,24.17,24.19,24.12,24.16,872446.1623412479,9.88,9.8882,9.8596,9.8759,872446.1623
2010-07-29 10:30:00,24.16,24.21,24.15,24.2,345665.37824406405,9.8759,9.8963,9.8718,9.8923,345665.3782
2010-07-29 11:00:00,24.2,24.22,24.03,24.06,589729.4312534512,9.8923,9.9004,9.8228,9.835,589729.4313
2010-07-29 11:30:00,24.06,24.06,23.91,23.93,344192.8952696484,9.835,9.835,9.7737,9.7819,344192.8953
2010-07-29 12:00:00,23.93,23.93,23.82,23.88,410638.6894901528,9.7819,9.7819,9.7369,9.7615,410638.6895
2010-07-29 12:30:00,23.87,23.88,23.79,23.84,182035.7077121296,9.7574,9.7615,9.7247,9.7451,182035.7077
2010-07-29 13:00:00,23.84,23.91,23.81,23.91,207251.97864899685,9.7451,9.7737,9.7328,9.7737,207251.9786
2010-07-29 13:30:00,23.91,23.92,23.87,23.87,215902.81612368856,9.7737,9.7778,9.7574,9.7574,215902.8161
2010-07-29 14:00:00,23.87,23.89,23.81,23.85,341063.8689490153,9.7574,9.7655,9.7328,9.7492,341063.8689
2010-07-29 14:30:00,23.85,23.89,23.81,23.86,576293.0241119086,9.7492,9.7655,9.7328,9.7533,576293.0241
2010-07-29 15:00:00,23.86,23.86,23.8,23.81,922694.6438431804,9.7533,9.7533,9.7288,9.7328,922694.6438
2010-07-29 15:30:00,23.81,23.82,23.73,23.74,1392784.8334253635,9.7328,9.7369,9.7001,9.7042,1392784.8334
2010-07-30 09:30:00,23.59,23.65,23.36,23.63,503036.99613473215,9.6429,9.6674,9.5489,9.6593,503036.9961
2010-07-30 10:00:00,23.63,23.8,23.63,23.8,279587.7047671636,9.6593,9.7288,9.6593,9.7288,279587.7048
2010-07-30 10:30:00,23.79,23.91,23.79,23.87,216086.8764954905,9.7247,9.7737,9.7247,9.7574,216086.8765
2010-07-30 11:00:00,23.87,23.92,23.81,23.82,249401.80379164364,9.7574,9.7778,9.7328,9.7369,249401.8038
2010-07-30 11:30:00,23.82,23.87,23.81,23.82,175409.53432725937,9.7369,9.7574,9.7328,9.7369,175409.5343
2010-07-30 12:00:00,23.83,23.89,23.83,23.87,162893.42904472665,9.741,9.7655,9.741,9.7574,162893.429
2010-07-30 12:30:00,23.87,23.88,23.82,23.87,277194.91993373825,9.7574,9.7615,9.7369,9.7574,277194.9199
2010-07-30 13:00:00,23.87,23.91,23.82,23.86,146880.17669795692,9.7574,9.7737,9.7369,9.7533,146880.1767
2010-07-30 13:30:00,23.86,23.88,23.82,23.82,285293.5762930241,9.7533,9.7615,9.7369,9.7369,285293.5763
2010-07-30 14:00:00,23.82,23.88,23.8,23.83,258052.64126633533,9.7369,9.7615,9.7288,9.741,258052.6413
2010-07-30 14:30:00,23.83,23.83,23.75,23.76,385974.5996686913,9.741,9.741,9.7083,9.7124,385974.5997
2010-07-30 15:00:00,23.76,23.88,23.75,23.86,665930.4251794588,9.7124,9.7615,9.7083,9.7533,665930.4252
2010-07-30 15:30:00,23.86,23.88,23.77,23.77,979017.1176145776,9.7533,9.7615,9.7165,9.7165,979017.1176
2010-08-02 09:30:00,24.13,24.42,24.02,24.36,631695.196024296,9.8636,9.9822,9.8187,9.9577,631695.196
2010-08-02 10:00:00,24.36,24.49,24.36,24.48,559359.4699061292,9.9577,10.0108,9.9577,10.0067,559359.4699
2010-08-02 10:30:00,24.48,24.52,24.41,24.41,435670.9000552181,10.0067,10.0231,9.9781,9.9781,435670.9001
2010-08-02 11:00:00,24.41,24.42,24.34,24.36,218847.78207251977,9.9781,9.9822,9.9495,9.9577,218847.7821
2010-08-02 11:30:00,24.36,24.43,24.36,24.39,242407.5096631695,9.9577,9.9863,9.9577,9.9699,242407.5097
2010-08-02 12:00:00,24.39,24.39,24.3,24.31,174857.35321185348,9.9699,9.9699,9.9331,9.9372,174857.3532
2010-08-02 12:30:00,24.31,24.32,24.27,24.29,290079.14595987485,9.9372,9.9413,9.9209,9.929,290079.146
2010-08-02 13:00:00,24.29,24.32,24.26,24.3,187373.4584943861,9.929,9.9413,9.9168,9.9331,187373.4585
2010-08-02 13:30:00,24.3,24.33,24.27,24.31,247009.01895821828,9.9331,9.9454,9.9209,9.9372,247009.019
2010-08-02 14:00:00,24.31,24.36,24.27,24.33,286766.0592674397,9.9372,9.9577,9.9209,9.9454,286766.0593
2010-08-02 14:30:00,24.33,24.43,24.33,24.4,317872.26210196945,9.9454,9.9863,9.9454,9.974,317872.2621
2010-08-02 15:00:00,24.41,24.41,24.31,24.34,627277.747101049,9.9781,9.9781,9.9372,9.9495,627277.7471
2010-08-02 15:30:00,24.34,24.36,24.3,24.33,1119087.0605558625,9.9495,9.9577,9.9331,9.9454,1119087.0606
2010-08-03 09:30:00,24.32,24.52,24.32,24.42,421866.37217007176,9.9413,10.0231,9.9413,9.9822,421866.3722
2010-08-03 10:00:00,24.41,24.42,24.26,24.3,335357.9974231548,9.9781,9.9822,9.9168,9.9331,335357.9974
2010-08-03 10:30:00,24.3,24.32,24.29,24.31,311982.330204307,9.9331,9.9413,9.929,9.9372,311982.3302
2010-08-03 11:00:00,24.31,24.35,24.28,24.32,398858.8256948279,9.9372,9.9536,9.925,9.9413,398858.8257
2010-08-03 11:30:00,24.32,24.37,24.3,24.32,217007.17835450027,9.9413,9.9617,9.9331,9.9413,217007.1784
2010-08-03 12:00:00,24.32,24.33,24.27,24.28,240382.84557334805,9.9413,9.9454,9.9209,9.925,240382.8456
2010-08-03 12:30:00,24.28,24.31,24.23,24.25,178170.4399042886,9.925,9.9372,9.9045,9.9127,178170.4399
2010-08-03 13:00:00,24.25,24.26,24.17,24.22,293760.35339591384,9.9127,9.9168,9.88,9.9004,293760.3534
2010-08-03 13:30:00,24.23,24.29,24.22,24.25,249953.9849070495,9.9045,9.929,9.9004,9.9127,249953.9849
2010-08-03 14:00:00,24.24,24.25,24.2,24.23,161236.8856985091,9.9086,9.9127,9.8923,9.9045,161236.8857
2010-08-03 14:30:00,24.23,24.25,24.18,24.23,268360.0220872446,9.9045,9.9127,9.8841,9.9045,268360.0221
2010-08-03 15:00:00,24.24,24.24,24.17,24.18,300386.5267807841,9.9086,9.9086,9.88,9.8841,300386.5268
2010-08-03 15:30:00,24.18,24.19,24.09,24.14,926743.9720228234,9.8841,9.8882,9.8473,9.8677,926743.972
2010-08-04 09:30:00,24.14,24.39,24.11,24.39,331308.66924351186,9.8677,9.9699,9.8555,9.9699,331308.6692
2010-08-04 10:00:00,24.39,24.42,24.31,24.37,272409.3502668875,9.9699,9.9822,9.9372,9.9617,272409.3503
2010-08-04 10:30:00,24.38,24.39,24.27,24.32,466593.04251794587,9.9658,9.9699,9.9209,9.9413,466593.0425
2010-08-04 11:00:00,24.32,24.39,24.3,24.37,292287.87042149826,9.9413,9.9699,9.9331,9.9617,292287.8704
2010-08-04 11:30:00,24.37,24.38,24.23,24.23,317136.0206147616,9.9617,9.9658,9.9045,9.9045,317136.0206
2010-08-04 12:00:00,24.24,24.36,24.23,24.36,184980.6736609608,9.9086,9.9577,9.9045,9.9577,184980.6737
2010-08-04 12:30:00,24.35,24.36,24.3,24.34,277747.1010491441,9.9536,9.9577,9.9331,9.9495,277747.101
2010-08-04 13:00:00,24.35,24.36,24.25,24.26,202834.52972575004,9.9536,9.9577,9.9127,9.9168,202834.5297
2010-08-04 13:30:00,24.26,24.31,24.24,24.27,187189.39812258416,9.9168,9.9372,9.9086,9.9209,187189.3981
2010-08-04 14:00:00,24.28,24.34,24.27,24.3,302043.0701270016,9.925,9.9495,9.9209,9.9331,302043.0701
2010-08-04 14:30:00,24.3,24.38,24.3,24.36,514080.6184428492,9.9331,9.9658,9.9331,9.9577,514080.6184
2010-08-04 15:00:00,24.37,24.47,24.35,24.46,968709.7367936682,9.9617,10.0026,9.9536,9.9985,968709.7368
2010-08-04 15:30:00,24.46,24.48,24.43,24.46,1492729.6153138229,9.9985,10.0067,9.9863,9.9985,1492729.6153
2010-08-05 09:30:00,24.45,24.45,24.19,24.29,279035.52365175774,9.9945,9.9945,9.8882,9.929,279035.5237
2010-08-05 10:00:00,24.29,24.39,24.24,24.38,256580.1582919197,9.929,9.9699,9.9086,9.9658,256580.1583
2010-08-05 10:30:00,24.38,24.4,24.34,24.37,150193.26339039204,9.9658,9.974,9.9495,9.9617,150193.2634
2010-08-05 11:00:00,24.36,24.43,24.32,24.41,204859.1938155715,9.9577,9.9863,9.9413,9.9781,204859.1938
2010-08-05 11:30:00,24.41,24.45,24.39,24.42,151665.74636480765,9.9781,9.9945,9.9699,9.9822,151665.7464
2010-08-05 12:00:00,24.42,24.5,24.41,24.46,164549.97239094423,9.9822,10.0149,9.9781,9.9985,164549.9724
2010-08-05 12:30:00,24.46,24.49,24.44,24.46,182771.94919933737,9.9985,10.0108,9.9904,9.9985,182771.9492
2010-08-05 13:00:00,24.46,24.48,24.43,24.45,123872.63022271304,9.9985,10.0067,9.9863,9.9945,123872.6302
2010-08-05 13:30:00,24.45,24.5,24.45,24.49,150193.26339039204,9.9945,10.0149,9.9945,10.0108,150193.2634
2010-08-05 14:00:00,24.49,24.58,24.45,24.56,393337.0145407693,10.0108,10.0476,9.9945,10.0394,393337.0145
2010-08-05 14:30:00,24.55,24.62,24.54,24.56,445978.28087612736,10.0353,10.0639,10.0312,10.0394,445978.2809
2010-08-05 15:00:00,24.55,24.6,24.55,24.56,497331.1246088717,10.0353,10.0558,10.0353,10.0394,497331.1246
2010-08-05 15:30:00,24.56,24.57,24.46,24.47,1903920.4859193813,10.0394,10.0435,9.9985,10.0026,1903920.4859
2010-08-06 09:30:00,24.33,24.54,24.27,24.52,351371.2497699245,9.9454,10.0312,9.9209,10.0231,351371.2498
2010-08-06 10:00:00,24.52,24.55,24.43,24.46,263206.33167679,10.0231,10.0353,9.9863,9.9985,263206.3317
2010-08-06 10:30:00,24.45,24.45,24.24,24.27,381741.2111172464,9.9945,9.9945,9.9086,9.9209,381741.2111
2010-08-06 11:00:00,24.27,24.3,24.2,24.28,428676.605926744,9.9209,9.9331,9.8923,9.925,428676.6059
2010-08-06 11:30:00,24.28,24.31,24.25,24.26,281244.24811338115,9.925,9.9372,9.9127,9.9168,281244.2481
2010-08-06 12:00:00,24.26,24.33,24.26,24.3,293576.2930241119,9.9168,9.9454,9.9168,9.9331,293576.293
2010-08-06 12:30:00,24.3,24.33,24.28,24.29,91846.12552917356,9.9331,9.9454,9.925,9.929,91846.1255
2010-08-06 13:00:00,24.29,24.36,24.29,24.36,164365.91201914227,9.929,9.9577,9.929,9.9577,164365.912
2010-08-06 13:30:00,24.36,24.4,24.33,24.38,186821.2773789803,9.9577,9.974,9.9454,9.9658,186821.2774
2010-08-06 14:00:00,24.37,24.45,24.35,24.44,241119.08706055584,9.9617,9.9945,9.9536,9.9904,241119.0871
2010-08-06 14:30:00,24.45,24.53,24.4,24.5,232836.37032946805,9.9945,10.0272,9.974,10.0149,232836.3703
2010-08-06 15:00:00,24.51,24.56,24.48,24.5,289158.84410086507,10.019,10.0394,10.0067,10.0149,289158.8441
2010-08-06 15:30:00,24.5,24.54,24.48,24.51,671452.2363335174,10.0149,10.0312,10.0067,10.019,671452.2363
2010-08-09 09:30:00,24.51,24.65,24.45,24.56,271489.0484078778,10.019,10.0762,9.9945,10.0394,271489.0484
2010-08-09 10:00:00,24.55,24.68,24.52,24.68,426283.8210933186,10.0353,10.0885,10.0231,10.0885,426283.8211
2010-08-09 10:30:00,24.67,24.68,24.52,24.57,468801.7669795693,10.0844,10.0885,10.0231,10.0435,468801.767
2010-08-09 11:00:00,24.58,24.62,24.55,24.6,327995.5825510767,10.0476,10.0639,10.0353,10.0558,327995.5826
2010-08-09 11:30:00,24.6,24.64,24.59,24.6,226946.4384318056,10.0558,10.0721,10.0517,10.0558,226946.4384
2010-08-09 12:00:00,24.6,24.6,24.5,24.5,198417.0808025032,10.0558,10.0558,10.0149,10.0149,198417.0808
2010-08-09 12:30:00,24.5,24.54,24.49,24.51,430701.2700165654,10.0149,10.0312,10.0108,10.019,430701.27
2010-08-09 13:00:00,24.51,24.58,24.5,24.55,323210.012884226,10.019,10.0476,10.0149,10.0353,323210.0129
2010-08-09 13:30:00,24.57,24.63,24.55,24.61,240935.0266887539,10.0435,10.068,10.0353,10.0599,240935.0267
2010-08-09 14:00:00,24.61,24.61,24.55,24.56,264310.6939076017,10.0599,10.0599,10.0353,10.0394,264310.6939
2010-08-09 14:30:00,24.56,24.61,24.56,24.58,297809.68157555675,10.0394,10.0599,10.0394,10.0476,297809.6816
2010-08-09 15:00:00,24.58,24.61,24.58,24.61,296337.1986011412,10.0476,10.0599,10.0476,10.0599,296337.1986
2010-08-09 15:30:00,24.61,24.66,24.6,24.65,1258788.882753543,10.0599,10.0803,10.0558,10.0762,1258788.8828
2010-08-10 09:30:00,24.6,24.91,24.51,24.88,1098288.2385422415,10.0558,10.1825,10.019,10.1702,1098288.2385
2010-08-10 10:00:00,24.88,24.94,24.8,24.84,828271.6731087796,10.1702,10.1947,10.1375,10.1539,828271.6731
2010-08-10 10:30:00,24.83,24.83,24.73,24.8,440640.5300938708,10.1498,10.1498,10.1089,10.1375,440640.5301
2010-08-10 11:00:00,24.81,24.89,24.81,24.87,915148.1685993006,10.1416,10.1743,10.1416,10.1661,915148.1686
2010-08-10 11:30:00,24.87,24.96,24.86,24.96,330572.42775630404,10.1661,10.2029,10.162,10.2029,330572.4278
2010-08-10 12:00:00,24.96,24.99,24.94,24.99,322473.7713970182,10.2029,10.2152,10.1947,10.2152,322473.7714
2010-08-10 12:30:00,24.99,25.06,24.96,25.05,528437.3274434014,10.2152,10.2438,10.2029,10.2397,528437.3274
2010-08-10 13:00:00,25.05,25.09,25.04,25.08,608319.5288054482,10.2397,10.2561,10.2356,10.252,608319.5288
2010-08-10 13:30:00,25.08,25.09,25.06,25.07,356156.81943677523,10.252,10.2561,10.2438,10.2479,356156.8194
2010-08-10 14:00:00,25.07,25.33,25.02,25.21,1237253.8192527147,10.2479,10.3542,10.2275,10.3051,1237253.8193
2010-08-10 14:30:00,25.22,25.25,25.12,25.19,1365359.8380268728,10.3092,10.3215,10.2683,10.2969,1365359.838
2010-08-10 15:00:00,25.18,25.25,25.09,25.14,930977.3605742684,10.2929,10.3215,10.2561,10.2765,930977.3606
2010-08-10 15:30:00,25.14,25.25,25.12,25.17,1673476.9004233389,10.2765,10.3215,10.2683,10.2888,1673476.9004
2010-08-11 09:30:00,24.8,24.92,24.57,24.74,993189.7662433278,10.1375,10.1866,10.0435,10.113,993189.7662
2010-08-11 10:00:00,24.75,24.78,24.53,24.69,1115037.7323762192,10.1171,10.1293,10.0272,10.0926,1115037.7324
2010-08-11 10:30:00,24.68,24.68,24.57,24.61,575188.661881097,10.0885,10.0885,10.0435,10.0599,575188.6619
2010-08-11 11:00:00,24.61,24.66,24.54,24.56,565801.5829191975,10.0599,10.0803,10.0312,10.0394,565801.5829
2010-08-11 11:30:00,24.56,24.56,24.49,24.54,311062.02834529727,10.0394,10.0394,10.0108,10.0312,311062.0283
2010-08-11 12:00:00,24.54,24.58,24.5,24.53,289158.84410086507,10.0312,10.0476,10.0149,10.0272,289158.8441
2010-08-11 12:30:00,24.53,24.55,24.49,24.49,254003.3130866924,10.0272,10.0353,10.0108,10.0108,254003.3131
2010-08-11 13:00:00,24.49,24.58,24.48,24.58,291367.5685624885,10.0108,10.0476,10.0067,10.0476,291367.5686
2010-08-11 13:30:00,24.58,24.62,24.55,24.59,215718.7557518866,10.0476,10.0639,10.0353,10.0517,215718.7558
2010-08-11 14:00:00,24.59,24.71,24.58,24.7,499539.8490704951,10.0517,10.1007,10.0476,10.0966,499539.8491
2010-08-11 14:30:00,24.69,24.76,24.69,24.74,1119823.30204307,10.0926,10.1212,10.0926,10.113,1119823.302
2010-08-11 15:00:00,24.75,24.79,24.69,24.77,722252.8989508558,10.1171,10.1334,10.0926,10.1253,722252.899
2010-08-11 15:30:00,24.77,24.83,24.74,24.81,3060187.741579238,10.1253,10.1498,10.113,10.1416,3060187.7416
2010-08-12 09:30:00,24.5,24.85,24.5,24.83,1148536.7200441745,10.0149,10.158,10.0149,10.1498,1148536.72
2010-08-12 10:00:00,24.83,24.91,24.78,24.86,790907.4176329835,10.1498,10.1825,10.1293,10.162,790907.4176
2010-08-12 10:30:00,24.86,25.01,24.85,24.98,669795.6929872998,10.162,10.2234,10.158,10.2111,669795.693
2010-08-12 11:00:00,24.96,24.98,24.82,24.86,336094.2389103626,10.2029,10.2111,10.1457,10.162,336094.2389
2010-08-12 11:30:00,24.87,24.88,24.79,24.84,359101.78538560646,10.1661,10.1702,10.1334,10.1539,359101.7854
2010-08-12 12:00:00,24.84,24.88,24.79,24.86,607767.3476900423,10.1539,10.1702,10.1334,10.162,607767.3477
2010-08-12 12:30:00,24.86,25.0,24.85,24.96,507638.5054297809,10.162,10.2193,10.158,10.2029,507638.5054
2010-08-12 13:00:00,24.96,25.01,24.95,25.01,485735.3211853488,10.2029,10.2234,10.1988,10.2234,485735.3212
2010-08-12 13:30:00,25.0,25.02,24.87,24.87,386342.7204122952,10.2193,10.2275,10.1661,10.1661,386342.7204
2010-08-12 14:00:00,24.87,24.87,24.75,24.81,542057.7949567458,10.1661,10.1661,10.1171,10.1416,542057.795
2010-08-12 14:30:00,24.81,24.88,24.81,24.87,631879.2563960978,10.1416,10.1702,10.1416,10.1661,631879.2564
2010-08-12 15:00:00,24.87,24.96,24.87,24.91,614209.4607031106,10.1661,10.2029,10.1661,10.1825,614209.4607
2010-08-12 15:30:00,24.91,24.95,24.85,24.89,1350266.8875391127,10.1825,10.1988,10.158,10.1743,1350266.8875
2010-08-13 09:30:00,24.77,24.95,24.58,24.86,568194.3677526228,10.1253,10.1988,10.0476,10.162,568194.3678
2010-08-13 10:00:00,24.86,24.92,24.8,24.82,489784.6493649917,10.162,10.1866,10.1375,10.1457,489784.6494
2010-08-13 10:30:00,24.82,24.85,24.74,24.8,424443.2173752991,10.1457,10.158,10.113,10.1375,424443.2174
2010-08-13 11:00:00,24.79,24.83,24.75,24.75,342720.4122952328,10.1334,10.1498,10.1171,10.1171,342720.4123
2010-08-13 11:30:00,24.76,24.85,24.75,24.83,446714.5223633351,10.1212,10.158,10.1171,10.1498,446714.5224
2010-08-13 12:00:00,24.83,24.9,24.79,24.9,233204.491073072,10.1498,10.1784,10.1334,10.1784,233204.4911
2010-08-13 12:30:00,24.9,24.9,24.82,24.83,146696.11632615497,10.1784,10.1784,10.1457,10.1498,146696.1163
2010-08-13 13:00:00,24.84,24.85,24.78,24.8,103810.04969630038,10.1539,10.158,10.1293,10.1375,103810.0497
2010-08-13 13:30:00,24.8,24.8,24.76,24.77,166574.63648076568,10.1375,10.1375,10.1212,10.1253,166574.6365
2010-08-13 14:00:00,24.77,24.79,24.74,24.79,237253.8192527149,10.1253,10.1334,10.113,10.1334,237253.8193
2010-08-13 14:30:00,24.79,24.81,24.77,24.81,343272.5934106387,10.1334,10.1416,10.1253,10.1416,343272.5934
2010-08-13 15:00:00,24.81,24.86,24.8,24.85,325418.7373458494,10.1416,10.162,10.1375,10.158,325418.7373
2010-08-13 15:30:00,24.85,24.88,24.81,24.83,1422418.5532854777,10.158,10.1702,10.1416,10.1498,1422418.5533
2010-08-16 09:30:00,24.73,24.77,24.48,24.68,576293.0241119086,10.1089,10.1253,10.0067,10.0885,576293.0241
2010-08-16 10:00:00,24.67,24.81,24.66,24.8,454260.99760721513,10.0844,10.1416,10.0803,10.1375,454260.9976
2010-08-16 10:30:00,24.79,24.85,24.79,24.84,301122.7682679919,10.1334,10.158,10.1334,10.1539,301122.7683
2010-08-16 11:00:00,24.83,24.83,24.76,24.77,281980.489600589,10.1498,10.1498,10.1212,10.1253,281980.4896
2010-08-16 11:30:00,24.77,24.83,24.74,24.75,181115.40585311985,10.1253,10.1498,10.113,10.1171,181115.4059
2010-08-16 12:00:00,24.75,24.82,24.72,24.82,311798.26983250503,10.1171,10.1457,10.1048,10.1457,311798.2698
2010-08-16 12:30:00,24.82,24.84,24.79,24.82,187741.57923799005,10.1457,10.1539,10.1334,10.1457,187741.5792
2010-08-16 13:00:00,24.82,24.85,24.8,24.8,249953.9849070495,10.1457,10.158,10.1375,10.1375,249953.9849
2010-08-16 13:30:00,24.81,24.81,24.71,24.71,115773.9738634272,10.1416,10.1416,10.1007,10.1007,115773.9739
2010-08-16 14:00:00,24.71,24.73,24.67,24.7,130866.92435118718,10.1007,10.1089,10.0844,10.0966,130866.9244
2010-08-16 14:30:00,24.7,24.7,24.57,24.58,285661.697036628,10.0966,10.0966,10.0435,10.0476,285661.697
2010-08-16 15:00:00,24.58,24.65,24.57,24.64,382109.33186085033,10.0476,10.0762,10.0435,10.0721,382109.3319
2010-08-16 15:30:00,24.64,24.73,24.64,24.7,602981.7780231916,10.0721,10.1089,10.0721,10.0966,602981.778
2010-08-17 09:30:00,24.8,24.87,24.67,24.82,488312.1663905761,10.1375,10.1661,10.0844,10.1457,488312.1664
2010-08-17 10:00:00,24.82,24.87,24.76,24.82,228787.0421498252,10.1457,10.1661,10.1212,10.1457,228787.0421
2010-08-17 10:30:00,24.82,24.91,24.8,24.89,260077.3053561568,10.1457,10.1825,10.1375,10.1743,260077.3054
2010-08-17 11:00:00,24.9,24.99,24.88,24.9,381189.03000184055,10.1784,10.2152,10.1702,10.1784,381189.03
2010-08-17 11:30:00,24.9,24.99,24.9,24.99,269280.3239462543,10.1784,10.2152,10.1784,10.2152,269280.3239
2010-08-17 12:00:00,24.99,25.0,24.93,25.0,242407.5096631695,10.2152,10.2193,10.1907,10.2193,242407.5097
2010-08-17 12:30:00,24.99,25.03,24.92,24.92,219768.08393152952,10.2152,10.2315,10.1866,10.1866,219768.0839
2010-08-17 13:00:00,24.92,25.0,24.9,24.98,274249.953984907,10.1866,10.2193,10.1784,10.2111,274249.954
2010-08-17 13:30:00,24.98,25.05,24.96,24.99,268175.96171544265,10.2111,10.2397,10.2029,10.2152,268175.9617
2010-08-17 14:00:00,25.0,25.07,25.0,25.07,200993.9260077305,10.2193,10.2479,10.2193,10.2479,200993.926
2010-08-17 14:30:00,25.07,25.09,25.05,25.05,184060.37180195103,10.2479,10.2561,10.2397,10.2397,184060.3718
2010-08-17 15:00:00,25.06,25.06,24.97,25.0,378428.12442481134,10.2438,10.2438,10.207,10.2193,378428.1244
2010-08-17 15:30:00,25.01,25.03,24.94,24.95,868580.894533407,10.2234,10.2315,10.1947,10.1988,868580.8945
2010-08-18 09:30:00,25.01,25.01,24.74,24.98,399411.00681023375,10.2234,10.2234,10.113,10.2111,399411.0068
2010-08-18 10:00:00,24.98,25.01,24.88,24.89,278483.34253635193,10.2111,10.2234,10.1702,10.1743,278483.3425
2010-08-18 10:30:00,24.89,24.95,24.88,24.89,171728.32689122032,10.1743,10.1988,10.1702,10.1743,171728.3269
2010-08-18 11:00:00,24.89,24.94,24.85,24.86,231916.0684704583,10.1743,10.1947,10.158,10.162,231916.0685
2010-08-18 11:30:00,24.86,24.98,24.85,24.93,138781.52033867108,10.162,10.2111,10.158,10.1907,138781.5203
2010-08-18 12:00:00,24.93,24.96,24.9,24.95,102705.68746548868,10.1907,10.2029,10.1784,10.1988,102705.6875
2010-08-18 12:30:00,24.95,25.02,24.9,25.0,206883.85790539297,10.1988,10.2275,10.1784,10.2193,206883.8579
2010-08-18 13:00:00,25.01,25.08,25.0,25.06,225289.89508558807,10.2234,10.252,10.2193,10.2438,225289.8951
2010-08-18 13:30:00,25.06,25.1,25.05,25.06,152586.0482238174,10.2438,10.2602,10.2397,10.2438,152586.0482
2010-08-18 14:00:00,25.06,25.07,24.97,24.97,290815.3874470826,10.2438,10.2479,10.207,10.207,290815.3874
2010-08-18 14:30:00,24.98,25.01,24.96,24.99,233204.491073072,10.2111,10.2234,10.2029,10.2152,233204.4911
2010-08-18 15:00:00,24.99,25.01,24.89,24.91,302779.31161420944,10.2152,10.2234,10.1743,10.1825,302779.3116
2010-08-18 15:30:00,24.9,24.98,24.9,24.9,702374.3787962451,10.1784,10.2111,10.1784,10.1784,702374.3788
2010-08-19 09:30:00,24.8,24.85,24.48,24.48,565801.5829191975,10.1375,10.158,10.0067,10.0067,565801.5829
2010-08-19 10:00:00,24.48,24.51,24.31,24.39,767715.8107859377,10.0067,10.019,9.9372,9.9699,767715.8108
2010-08-19 10:30:00,24.39,24.48,24.38,24.4,377507.8225658016,9.9699,10.0067,9.9658,9.974,377507.8226
2010-08-19 11:00:00,24.41,24.43,24.35,24.39,226210.19694459785,9.9781,9.9863,9.9536,9.9699,226210.1969
2010-08-19 11:30:00,24.39,24.39,24.31,24.33,547027.4249953985,9.9699,9.9699,9.9372,9.9454,547027.425
2010-08-19 12:00:00,24.33,24.42,24.31,24.39,216086.8764954905,9.9454,9.9822,9.9372,9.9699,216086.8765
2010-08-19 12:30:00,24.4,24.45,24.34,24.38,224737.7139701822,9.974,9.9945,9.9495,9.9658,224737.714
2010-08-19 13:00:00,24.38,24.39,24.34,24.34,129578.50174857352,9.9658,9.9699,9.9495,9.9495,129578.5017
2010-08-19 13:30:00,24.34,24.38,24.31,24.32,208540.4012516105,9.9495,9.9658,9.9372,9.9413,208540.4013
2010-08-19 14:00:00,24.32,24.41,24.31,24.37,216639.0576108964,9.9413,9.9781,9.9372,9.9617,216639.0576
2010-08-19 14:30:00,24.37,24.43,24.34,24.37,224185.5328547764,9.9617,9.9863,9.9495,9.9617,224185.5329
2010-08-19 15:00:00,24.37,24.48,24.35,24.44,281244.24811338115,9.9617,10.0067,9.9536,9.9904,281244.2481
2010-08-19 15:30:00,24.44,24.48,24.43,24.43,928952.6964844468,9.9904,10.0067,9.9863,9.9863,928952.6965
2010-08-20 09:30:00,24.41,24.43,24.08,24.12,1357997.4231547946,9.9781,9.9863,9.8432,9.8596,1357997.4232
2010-08-20 10:00:00,24.12,24.2,24.11,24.14,471194.5518129946,9.8596,9.8923,9.8555,9.8677,471194.5518
2010-08-20 10:30:00,24.13,24.18,24.12,24.16,223081.17062396463,9.8636,9.8841,9.8596,9.8759,223081.1706
2010-08-20 11:00:00,24.16,24.19,24.06,24.08,538008.4667771029,9.8759,9.8882,9.835,9.8432,538008.4668
2010-08-20 11:30:00,24.08,24.15,24.01,24.01,311430.1490889011,9.8432,9.8718,9.8146,9.8146,311430.1491
2010-08-20 12:00:00,24.02,24.12,24.02,24.11,239646.60408614023,9.8187,9.8596,9.8187,9.8555,239646.6041
2010-08-20 12:30:00,24.11,24.14,24.07,24.13,219031.8424443217,9.8555,9.8677,9.8391,9.8636,219031.8424
2010-08-20 13:00:00,24.13,24.21,24.13,24.18,212405.6690594515,9.8636,9.8963,9.8636,9.8841,212405.6691
2010-08-20 13:30:00,24.18,24.18,24.12,24.16,120191.42278667404,9.8841,9.8841,9.8596,9.8759,120191.4228
2010-08-20 14:00:00,24.16,24.2,24.14,24.17,183876.31143014907,9.8759,9.8923,9.8677,9.88,183876.3114
2010-08-20 14:30:00,24.17,24.21,24.13,24.15,615129.7625621203,9.88,9.8963,9.8636,9.8718,615129.7626
2010-08-20 15:00:00,24.16,24.18,24.13,24.18,526044.542609976,9.8759,9.8841,9.8636,9.8841,526044.5426
2010-08-20 15:30:00,24.18,24.26,24.17,24.21,1450211.669427572,9.8841,9.9168,9.88,9.8963,1450211.6694
2010-08-23 09:30:00,24.58,24.68,24.33,24.53,849438.615866004,10.0476,10.0885,9.9454,10.0272,849438.6159
2010-08-23 10:00:00,24.52,24.54,24.34,24.37,616786.3059083379,10.0231,10.0312,9.9495,9.9617,616786.3059
2010-08-23 10:30:00,24.37,24.41,24.28,24.33,332965.2125897294,9.9617,9.9781,9.925,9.9454,332965.2126
2010-08-23 11:00:00,24.33,24.39,24.3,24.32,292840.05153690407,9.9454,9.9699,9.9331,9.9413,292840.0515
2010-08-23 11:30:00,24.32,24.35,24.27,24.33,249033.68304803973,9.9413,9.9536,9.9209,9.9454,249033.683
2010-08-23 12:00:00,24.33,24.37,24.31,24.32,246456.83784281244,9.9454,9.9617,9.9372,9.9413,246456.8378
2010-08-23 12:30:00,24.33,24.37,24.3,24.31,244800.29449659487,9.9454,9.9617,9.9331,9.9372,244800.2945
2010-08-23 13:00:00,24.31,24.33,24.29,24.33,164549.97239094423,9.9372,9.9454,9.929,9.9454,164549.9724
2010-08-23 13:30:00,24.34,24.35,24.26,24.29,206699.79753359105,9.9495,9.9536,9.9168,9.929,206699.7975
2010-08-23 14:00:00,24.29,24.36,24.29,24.33,207436.0390207988,9.929,9.9577,9.929,9.9454,207436.039
2010-08-23 14:30:00,24.34,24.37,24.33,24.37,392784.8334253635,9.9495,9.9617,9.9454,9.9617,392784.8334
2010-08-23 15:00:00,24.37,24.45,24.35,24.38,618258.7888827535,9.9617,9.9945,9.9536,9.9658,618258.7889
2010-08-23 15:30:00,24.38,24.39,24.31,24.32,960611.0804343824,9.9658,9.9699,9.9372,9.9413,960611.0804
2010-08-24 09:30:00,23.96,24.1,23.64,23.72,810969.9981593962,9.7942,9.8514,9.6633,9.696,810969.9982
2010-08-24 10:00:00,23.69,23.74,23.54,23.64,603718.0195103994,9.6838,9.7042,9.6225,9.6633,603718.0195
2010-08-24 10:30:00,23.64,23.7,23.58,23.7,505061.6602245536,9.6633,9.6879,9.6388,9.6879,505061.6602
2010-08-24 11:00:00,23.7,23.74,23.66,23.7,602613.6572795877,9.6879,9.7042,9.6715,9.6879,602613.6573
2010-08-24 11:30:00,23.71,23.74,23.68,23.74,494938.3397754464,9.692,9.7042,9.6797,9.7042,494938.3398
2010-08-24 12:00:00,23.74,23.81,23.73,23.77,496226.76237806,9.7042,9.7328,9.7001,9.7165,496226.7624
2010-08-24 12:30:00,23.77,23.87,23.77,23.83,376955.6414503957,9.7165,9.7574,9.7165,9.741,376955.6415
2010-08-24 13:00:00,23.84,23.88,23.83,23.88,387078.961899503,9.7451,9.7615,9.741,9.7615,387078.9619
2010-08-24 13:30:00,23.88,23.89,23.85,23.88,371617.8906681392,9.7615,9.7655,9.7492,9.7615,371617.8907
2010-08-24 14:00:00,23.88,23.9,23.82,23.86,351371.2497699245,9.7615,9.7696,9.7369,9.7533,351371.2498
2010-08-24 14:30:00,23.86,23.93,23.83,23.91,526228.602981778,9.7533,9.7819,9.741,9.7737,526228.603
2010-08-24 15:00:00,23.92,24.0,23.89,23.96,599852.7517025584,9.7778,9.8105,9.7655,9.7942,599852.7517
2010-08-24 15:30:00,23.96,23.97,23.85,23.91,1829560.0957113933,9.7942,9.7982,9.7492,9.7737,1829560.0957
2010-08-25 09:30:00,23.69,24.01,23.69,23.85,1187741.57923799,9.6838,9.8146,9.6838,9.7492,1187741.5792
2010-08-25 10:00:00,23.85,23.97,23.79,23.89,959138.5974599668,9.7492,9.7982,9.7247,9.7655,959138.5975
2010-08-25 10:30:00,23.89,23.91,23.83,23.89,494754.2794036444,9.7655,9.7737,9.741,9.7655,494754.2794
2010-08-25 11:00:00,23.89,24.0,23.87,23.96,663905.7610896374,9.7655,9.8105,9.7574,9.7942,663905.7611
2010-08-25 11:30:00,23.95,23.95,23.89,23.93,473955.4573900239,9.7901,9.7901,9.7655,9.7819,473955.4574
2010-08-25 12:00:00,23.93,23.95,23.89,23.92,330388.3673845021,9.7819,9.7901,9.7655,9.7778,330388.3674
2010-08-25 12:30:00,23.92,23.94,23.9,23.91,383765.8752070679,9.7778,9.786,9.7696,9.7737,383765.8752
2010-08-25 13:00:00,23.91,23.93,23.88,23.88,340879.8085772133,9.7737,9.7819,9.7615,9.7615,340879.8086
2010-08-25 13:30:00,23.88,23.96,23.87,23.95,268175.96171544265,9.7615,9.7942,9.7574,9.7901,268175.9617
2010-08-25 14:00:00,23.95,24.0,23.95,23.99,438063.68488864345,9.7901,9.8105,9.7901,9.8064,438063.6849
2010-08-25 14:30:00,23.99,24.08,23.98,24.06,780784.0971838763,9.8064,9.8432,9.8023,9.835,780784.0972
2010-08-25 15:00:00,24.06,24.07,23.99,24.01,568194.3677526228,9.835,9.8391,9.8064,9.8146,568194.3678
2010-08-25 15:30:00,24.01,24.05,23.98,24.0,1994294.12847414,9.8146,9.8309,9.8023,9.8105,1994294.1285
2010-08-26 09:30:00,24.02,24.14,23.89,23.95,312902.6320633168,9.8187,9.8677,9.7655,9.7901,312902.6321
2010-08-26 10:00:00,23.95,23.95,23.87,23.91,449107.3071967605,9.7901,9.7901,9.7574,9.7737,449107.3072
2010-08-26 10:30:00,23.89,23.94,23.82,23.85,504693.53948094975,9.7655,9.786,9.7369,9.7492,504693.5395
2010-08-26 11:00:00,23.86,23.87,23.73,23.73,645683.7842812443,9.7533,9.7574,9.7001,9.7001,645683.7843
2010-08-26 11:30:00,23.73,23.8,23.73,23.79,560279.771765139,9.7001,9.7288,9.7001,9.7247,560279.7718
2010-08-26 12:00:00,23.79,23.79,23.73,23.74,298545.9230627646,9.7247,9.7247,9.7001,9.7042,298545.9231
2010-08-26 12:30:00,23.74,23.79,23.68,23.76,202834.52972575004,9.7042,9.7247,9.6797,9.7124,202834.5297
2010-08-26 13:00:00,23.77,23.78,23.72,23.75,214430.3331492729,9.7165,9.7206,9.696,9.7083,214430.3331
2010-08-26 13:30:00,23.75,23.79,23.74,23.74,127737.89803055402,9.7083,9.7247,9.7042,9.7042,127737.898
2010-08-26 14:00:00,23.73,23.76,23.68,23.7,316767.8998711577,9.7001,9.7124,9.6797,9.6879,316767.8999
2010-08-26 14:30:00,23.7,23.7,23.61,23.63,713602.0614761641,9.6879,9.6879,9.6511,9.6593,713602.0615
2010-08-26 15:00:00,23.63,23.73,23.62,23.67,878336.0942389104,9.6593,9.7001,9.6552,9.6756,878336.0942
2010-08-26 15:30:00,23.67,23.7,23.61,23.62,1591017.8538560646,9.6756,9.6879,9.6511,9.6552,1591017.8539
2010-08-27 09:30:00,23.68,23.74,23.56,23.61,748205.411374931,9.6797,9.7042,9.6306,9.6511,748205.4114
2010-08-27 10:00:00,23.61,23.66,23.39,23.61,650837.4746916988,9.6511,9.6715,9.5612,9.6511,650837.4747
2010-08-27 10:30:00,23.62,23.66,23.54,23.56,334253.6351923431,9.6552,9.6715,9.6225,9.6306,334253.6352
2010-08-27 11:00:00,23.56,23.79,23.55,23.74,547211.4853672005,9.6306,9.7247,9.6266,9.7042,547211.4854
2010-08-27 11:30:00,23.74,23.8,23.68,23.76,254555.49420209829,9.7042,9.7288,9.6797,9.7124,254555.4942
2010-08-27 12:00:00,23.76,23.8,23.73,23.74,327075.280692067,9.7124,9.7288,9.7001,9.7042,327075.2807
2010-08-27 12:30:00,23.74,23.76,23.69,23.7,166022.45536535984,9.7042,9.7124,9.6838,9.6879,166022.4554
2010-08-27 13:00:00,23.69,23.8,23.69,23.78,173937.05135284373,9.6838,9.7288,9.6838,9.7206,173937.0514
2010-08-27 13:30:00,23.78,23.81,23.7,23.73,309405.48499907966,9.7206,9.7328,9.6879,9.7001,309405.485
2010-08-27 14:00:00,23.73,23.75,23.66,23.71,229707.3440088349,9.7001,9.7083,9.6715,9.692,229707.344
2010-08-27 14:30:00,23.71,23.74,23.68,23.69,370513.5284373274,9.692,9.7042,9.6797,9.6838,370513.5284
2010-08-27 15:00:00,23.7,23.77,23.68,23.76,407877.7839131235,9.6879,9.7165,9.6797,9.7124,407877.7839
2010-08-27 15:30:00,23.76,23.79,23.73,23.76,735505.2457205963,9.7124,9.7247,9.7001,9.7124,735505.2457
2010-08-30 09:30:00,23.63,23.86,23.63,23.86,219584.0235597276,9.6593,9.7533,9.6593,9.7533,219584.0236
2010-08-30 10:00:00,23.85,23.86,23.69,23.74,181299.4662249217,9.7492,9.7533,9.6838,9.7042,181299.4662
2010-08-30 10:30:00,23.74,23.76,23.66,23.74,119455.18129946622,9.7042,9.7124,9.6715,9.7042,119455.1813
2010-08-30 11:00:00,23.74,23.75,23.68,23.7,110252.16270936868,9.7042,9.7083,9.6797,9.6879,110252.1627
2010-08-30 11:30:00,23.7,23.72,23.61,23.68,280508.0066261734,9.6879,9.696,9.6511,9.6797,280508.0066
2010-08-30 12:00:00,23.68,23.73,23.65,23.72,142462.7277747101,9.6797,9.7001,9.6674,9.696,142462.7278
2010-08-30 12:30:00,23.72,23.74,23.63,23.63,131235.04509479107,9.696,9.7042,9.6593,9.6593,131235.0451
2010-08-30 13:00:00,23.64,23.66,23.58,23.59,263942.5731639978,9.6633,9.6715,9.6388,9.6429,263942.5732
2010-08-30 13:30:00,23.6,23.62,23.57,23.58,258604.8223817412,9.647,9.6552,9.6347,9.6388,258604.8224
2010-08-30 14:00:00,23.58,23.6,23.54,23.59,160500.6442113013,9.6388,9.647,9.6225,9.6429,160500.6442
2010-08-30 14:30:00,23.58,23.6,23.54,23.56,275354.31621571875,9.6388,9.647,9.6225,9.6306,275354.3162
2010-08-30 15:00:00,23.56,23.59,23.52,23.53,277378.9803055402,9.6306,9.6429,9.6143,9.6184,277378.9803
2010-08-30 15:30:00,23.53,23.57,23.47,23.47,844837.1065709552,9.6184,9.6347,9.5939,9.5939,844837.1066
2010-08-31 09:30:00,23.33,23.38,23.2,23.31,393337.0145407693,9.5366,9.5571,9.4835,9.5285,393337.0145
2010-08-31 10:00:00,23.32,23.45,23.32,23.39,180931.34548131787,9.5325,9.5857,9.5325,9.5612,180931.3455
2010-08-31 10:30:00,23.39,23.42,23.29,23.35,322841.89214062213,9.5612,9.5734,9.5203,9.5448,322841.8921
2010-08-31 11:00:00,23.34,23.37,23.26,23.36,315479.4772685441,9.5407,9.553,9.508,9.5489,315479.4773
2010-08-31 11:30:00,23.35,23.41,23.33,23.37,134916.2525308301,9.5448,9.5693,9.5366,9.553,134916.2525
2010-08-31 12:00:00,23.37,23.41,23.37,23.39,140622.12405669058,9.553,9.5693,9.553,9.5612,140622.1241
2010-08-31 12:30:00,23.39,23.43,23.3,23.3,109147.80047855696,9.5612,9.5775,9.5244,9.5244,109147.8005
2010-08-31 13:00:00,23.3,23.38,23.3,23.33,82643.10693907601,9.5244,9.5571,9.5244,9.5366,82643.1069
2010-08-31 13:30:00,23.34,23.35,23.28,23.31,164181.8516473403,9.5407,9.5448,9.5162,9.5285,164181.8516
2010-08-31 14:00:00,23.31,23.37,23.26,23.29,394809.497515185,9.5285,9.553,9.508,9.5203,394809.4975
2010-08-31 14:30:00,23.29,23.3,23.23,23.23,306644.5794220504,9.5203,9.5244,9.4958,9.4958,306644.5794
2010-08-31 15:00:00,23.23,23.25,23.12,23.14,467329.2840051537,9.4958,9.5039,9.4508,9.459,467329.284
2010-08-31 15:30:00,23.14,23.19,23.07,23.12,1692987.2998343457,9.459,9.4794,9.4303,9.4508,1692987.2998
2010-09-01 09:30:00,23.33,23.5,23.32,23.49,377691.8829376035,9.5366,9.6061,9.5325,9.602,377691.8829
2010-09-01 10:00:00,23.49,23.69,23.48,23.57,418737.34584943857,9.602,9.6838,9.5979,9.6347,418737.3458
2010-09-01 10:30:00,23.57,23.67,23.56,23.58,419841.7080802503,9.6347,9.6756,9.6306,9.6388,419841.7081
2010-09-01 11:00:00,23.59,23.62,23.58,23.6,495122.4001472483,9.6429,9.6552,9.6388,9.647,495122.4001
2010-09-01 11:30:00,23.6,23.67,23.6,23.62,182956.0095711393,9.647,9.6756,9.647,9.6552,182956.0096
2010-09-01 12:00:00,23.62,23.63,23.57,23.6,174489.23246824957,9.6552,9.6593,9.6347,9.647,174489.2325
2010-09-01 12:30:00,23.6,23.62,23.57,23.61,241487.20780415976,9.647,9.6552,9.6347,9.6511,241487.2078
2010-09-01 13:00:00,23.61,23.66,23.57,23.58,353948.0949751518,9.6511,9.6715,9.6347,9.6388,353948.095
2010-09-01 13:30:00,23.59,23.64,23.58,23.63,242775.63040677345,9.6429,9.6633,9.6388,9.6593,242775.6304
2010-09-01 14:00:00,23.63,23.63,23.55,23.57,221792.748021351,9.6593,9.6593,9.6266,9.6347,221792.748
2010-09-01 14:30:00,23.57,23.6,23.55,23.55,274802.1351003129,9.6347,9.647,9.6266,9.6266,274802.1351
2010-09-01 15:00:00,23.55,23.57,23.46,23.54,623228.4189214061,9.6266,9.6347,9.5898,9.6225,623228.4189
2010-09-01 15:30:00,23.54,23.64,23.51,23.63,951960.2429596907,9.6225,9.6633,9.6102,9.6593,951960.243
2010-09-02 09:30:00,23.67,23.92,23.61,23.89,430517.2096447634,9.6756,9.7778,9.6511,9.7655,430517.2096
2010-09-02 10:00:00,23.9,24.0,23.8,23.86,284741.39517761825,9.7696,9.8105,9.7288,9.7533,284741.3952
2010-09-02 10:30:00,23.86,23.87,23.79,23.82,186821.2773789803,9.7533,9.7574,9.7247,9.7369,186821.2774
2010-09-02 11:00:00,23.82,23.83,23.7,23.72,129946.62249217744,9.7369,9.741,9.6879,9.696,129946.6225
2010-09-02 11:30:00,23.72,23.83,23.72,23.8,210565.065341432,9.696,9.741,9.696,9.7288,210565.0653
2010-09-02 12:00:00,23.79,23.86,23.79,23.85,165838.3949935579,9.7247,9.7533,9.7247,9.7492,165838.395
2010-09-02 12:30:00,23.85,23.86,23.79,23.79,92398.3066445794,9.7492,9.7533,9.7247,9.7247,92398.3066
2010-09-02 13:00:00,23.79,23.79,23.74,23.77,101785.38560647891,9.7247,9.7247,9.7042,9.7165,101785.3856
2010-09-02 13:30:00,23.76,23.84,23.76,23.82,138597.45996686912,9.7124,9.7451,9.7124,9.7369,138597.46
2010-09-02 14:00:00,23.81,23.85,23.77,23.77,126633.53579974233,9.7328,9.7492,9.7165,9.7165,126633.5358
2010-09-02 14:30:00,23.77,23.83,23.77,23.8,134548.13178722622,9.7165,9.741,9.7165,9.7288,134548.1318
2010-09-02 15:00:00,23.8,23.83,23.77,23.81,234676.9740474876,9.7288,9.741,9.7165,9.7328,234676.974
2010-09-02 15:30:00,23.81,23.93,23.8,23.92,853303.883673845,9.7328,9.7819,9.7288,9.7778,853303.8837
2010-09-03 09:30:00,23.98,24.09,23.92,23.94,492545.554942021,9.8023,9.8473,9.7778,9.786,492545.5549
2010-09-03 10:00:00,23.93,23.93,23.8,23.81,266335.35799742315,9.7819,9.7819,9.7288,9.7328,266335.358
2010-09-03 10:30:00,23.81,23.91,23.81,23.86,183324.13031474323,9.7328,9.7737,9.7328,9.7533,183324.1303
2010-09-03 11:00:00,23.86,23.92,23.84,23.85,132155.34695380085,9.7533,9.7778,9.7451,9.7492,132155.347
2010-09-03 11:30:00,23.85,23.87,23.81,23.86,185716.9151481686,9.7492,9.7574,9.7328,9.7533,185716.9151
2010-09-03 12:00:00,23.86,23.86,23.77,23.79,161420.94607031107,9.7533,9.7533,9.7165,9.7247,161420.9461
2010-09-03 12:30:00,23.79,23.89,23.78,23.87,158107.85937787592,9.7247,9.7655,9.7206,9.7574,158107.8594
2010-09-03 13:00:00,23.87,23.89,23.85,23.87,127553.83765875206,9.7574,9.7655,9.7492,9.7574,127553.8377
2010-09-03 13:30:00,23.87,23.95,23.86,23.93,336462.3596539665,9.7574,9.7901,9.7533,9.7819,336462.3597
2010-09-03 14:00:00,23.93,23.94,23.88,23.91,204859.1938155715,9.7819,9.786,9.7615,9.7737,204859.1938
2010-09-03 14:30:00,23.91,23.92,23.86,23.86,161973.1271857169,9.7737,9.7778,9.7533,9.7533,161973.1272
2010-09-03 15:00:00,23.87,23.94,23.85,23.93,211485.3672004417,9.7574,9.786,9.7492,9.7819,211485.3672
2010-09-03 15:30:00,23.93,24.04,23.91,24.02,745260.4454260997,9.7819,9.8269,9.7737,9.8187,745260.4454
2010-09-07 09:30:00,24.02,24.2,24.0,24.08,1045278.85146328,9.8187,9.8923,9.8105,9.8432,1045278.8515
2010-09-07 10:00:00,24.07,24.07,23.94,24.02,593962.819804896,9.8391,9.8391,9.786,9.8187,593962.8198
2010-09-07 10:30:00,24.02,24.07,24.01,24.07,311798.26983250503,9.8187,9.8391,9.8146,9.8391,311798.2698
2010-09-07 11:00:00,24.07,24.18,24.03,24.18,374562.8566169703,9.8391,9.8841,9.8228,9.8841,374562.8566
2010-09-07 11:30:00,24.18,24.23,24.12,24.22,182035.7077121296,9.8841,9.9045,9.8596,9.9004,182035.7077
2010-09-07 12:00:00,24.21,24.23,24.18,24.19,119271.12092766426,9.8963,9.9045,9.8841,9.8882,119271.1209
2010-09-07 12:30:00,24.19,24.22,24.14,24.21,132891.58844100864,9.8882,9.9004,9.8677,9.8963,132891.5884
2010-09-07 13:00:00,24.21,24.23,24.19,24.21,249033.68304803973,9.8963,9.9045,9.8882,9.8963,249033.683
2010-09-07 13:30:00,24.2,24.3,24.2,24.26,244064.05300938708,9.8923,9.9331,9.8923,9.9168,244064.053
2010-09-07 14:00:00,24.26,24.31,24.25,24.29,431621.5718755752,9.9168,9.9372,9.9127,9.929,431621.5719
2010-09-07 14:30:00,24.28,24.29,24.23,24.23,411927.1120927664,9.925,9.929,9.9045,9.9045,411927.1121
2010-09-07 15:00:00,24.23,24.25,24.18,24.2,488312.1663905761,9.9045,9.9127,9.8841,9.8923,488312.1664
2010-09-07 15:30:00,24.2,24.21,24.1,24.12,771581.0785937788,9.8923,9.8963,9.8514,9.8596,771581.0786
2010-09-08 09:30:00,23.39,23.6,23.23,23.47,982330.2043070126,9.6257,9.7121,9.5598,9.6586,982330.2043
2010-09-08 10:00:00,23.47,23.49,23.31,23.32,758512.7921958402,9.6586,9.6668,9.5928,9.5969,758512.7922
2010-09-08 10:30:00,23.32,23.41,23.3,23.33,561752.2547395546,9.5969,9.6339,9.5886,9.601,561752.2547
2010-09-08 11:00:00,23.33,23.46,23.33,23.43,419105.4665930425,9.601,9.6545,9.601,9.6421,419105.4666
2010-09-08 11:30:00,23.44,23.46,23.36,23.38,318424.44321737526,9.6463,9.6545,9.6133,9.6216,318424.4432
2010-09-08 12:00:00,23.38,23.44,23.37,23.38,330572.42775630404,9.6216,9.6463,9.6175,9.6216,330572.4278
2010-09-08 12:30:00,23.38,23.39,23.32,23.32,306644.5794220504,9.6216,9.6257,9.5969,9.5969,306644.5794
2010-09-08 13:00:00,23.33,23.37,23.32,23.33,372722.2528989508,9.601,9.6175,9.5969,9.601,372722.2529
2010-09-08 13:30:00,23.33,23.37,23.26,23.29,258420.76200993924,9.601,9.6175,9.5722,9.5845,258420.762
2010-09-08 14:00:00,23.29,23.32,23.24,23.3,357445.2420393889,9.5845,9.5969,9.564,9.5886,357445.242
2010-09-08 14:30:00,23.3,23.39,23.29,23.39,440640.5300938708,9.5886,9.6257,9.5845,9.6257,440640.5301
2010-09-08 15:00:00,23.38,23.42,23.36,23.37,474507.6385054297,9.6216,9.638,9.6133,9.6175,474507.6385
2010-09-08 15:30:00,23.37,23.4,23.33,23.35,1732008.0986563591,9.6175,9.6298,9.601,9.6092,1732008.0987
2010-09-09 09:30:00,23.62,23.62,23.33,23.45,767715.8107859377,9.7203,9.7203,9.601,9.6504,767715.8108
2010-09-09 10:00:00,23.45,23.45,23.2,23.23,720412.2952328363,9.6504,9.6504,9.5475,9.5598,720412.2952
2010-09-09 10:30:00,23.23,23.37,23.2,23.35,504509.4791091478,9.5598,9.6175,9.5475,9.6092,504509.4791
2010-09-09 11:00:00,23.35,23.37,23.24,23.24,757408.4299650285,9.6092,9.6175,9.564,9.564,757408.43
2010-09-09 11:30:00,23.25,23.27,23.24,23.27,421682.3117982698,9.5681,9.5763,9.564,9.5763,421682.3118
2010-09-09 12:00:00,23.27,23.35,23.26,23.32,358181.4835265967,9.5763,9.6092,9.5722,9.5969,358181.4835
2010-09-09 12:30:00,23.33,23.37,23.29,23.32,370145.4076937235,9.601,9.6175,9.5845,9.5969,370145.4077
2010-09-09 13:00:00,23.32,23.35,23.29,23.3,368856.9850911099,9.5969,9.6092,9.5845,9.5886,368856.9851
2010-09-09 13:30:00,23.3,23.34,23.29,23.29,403460.3349898767,9.5886,9.6051,9.5845,9.5845,403460.335
2010-09-09 14:00:00,23.29,23.31,23.26,23.26,318608.5035891772,9.5845,9.5928,9.5722,9.5722,318608.5036
2010-09-09 14:30:00,23.26,23.27,23.23,23.25,807656.9114669611,9.5722,9.5763,9.5598,9.5681,807656.9115
2010-09-09 15:00:00,23.25,23.26,23.23,23.25,1044726.670347874,9.5681,9.5722,9.5598,9.5681,1044726.6703
2010-09-09 15:30:00,23.25,23.3,23.25,23.28,1708264.3106939076,9.5681,9.5886,9.5681,9.5804,1708264.3107
2010-09-10 09:30:00,23.32,23.51,23.27,23.36,447082.64310693904,9.5969,9.6751,9.5763,9.6133,447082.6431
2010-09-10 10:00:00,23.36,23.36,23.31,23.33,243511.8718939812,9.6133,9.6133,9.5928,9.601,243511.8719
2010-09-10 10:30:00,23.32,23.35,23.29,23.35,422970.7344008835,9.5969,9.6092,9.5845,9.6092,422970.7344
2010-09-10 11:00:00,23.35,23.38,23.31,23.37,350082.82716731087,9.6092,9.6216,9.5928,9.6175,350082.8272
2010-09-10 11:30:00,23.37,23.38,23.32,23.34,376403.4603349899,9.6175,9.6216,9.5969,9.6051,376403.4603
2010-09-10 12:00:00,23.34,23.38,23.33,23.36,243327.81152217925,9.6051,9.6216,9.601,9.6133,243327.8115
2010-09-10 12:30:00,23.36,23.4,23.34,23.36,281428.3084851831,9.6133,9.6298,9.6051,9.6133,281428.3085
2010-09-10 13:00:00,23.36,23.41,23.36,23.41,312534.51131971285,9.6133,9.6339,9.6133,9.6339,312534.5113
2010-09-10 13:30:00,23.41,23.44,23.36,23.36,199153.322289711,9.6339,9.6463,9.6133,9.6133,199153.3223
2010-09-10 14:00:00,23.36,23.43,23.36,23.42,201362.0467513344,9.6133,9.6421,9.6133,9.638,201362.0468
2010-09-10 14:30:00,23.42,23.44,23.41,23.44,157187.55751886618,9.638,9.6463,9.6339,9.6463,157187.5575
2010-09-10 15:00:00,23.44,23.47,23.41,23.45,286397.9385238358,9.6463,9.6586,9.6339,9.6504,286397.9385
2010-09-10 15:30:00,23.46,23.48,23.39,23.42,739738.6342720411,9.6545,9.6627,9.6257,9.638,739738.6343
2010-09-13 09:30:00,23.53,23.61,23.42,23.44,352843.73274434014,9.6833,9.7162,9.638,9.6463,352843.7327
2010-09-13 10:00:00,23.43,23.54,23.42,23.53,292103.8100496963,9.6421,9.6874,9.638,9.6833,292103.81
2010-09-13 10:30:00,23.53,23.64,23.52,23.62,369961.3473219216,9.6833,9.7286,9.6792,9.7203,369961.3473
2010-09-13 11:00:00,23.61,23.62,23.55,23.58,158291.91974967788,9.7162,9.7203,9.6915,9.7039,158291.9197
2010-09-13 11:30:00,23.58,23.58,23.48,23.49,144487.39186453156,9.7039,9.7039,9.6627,9.6668,144487.3919
2010-09-13 12:00:00,23.49,23.51,23.46,23.49,242039.3889195656,9.6668,9.6751,9.6545,9.6668,242039.3889
2010-09-13 12:30:00,23.5,23.53,23.48,23.49,132891.58844100864,9.6709,9.6833,9.6627,9.6668,132891.5884
2010-09-13 13:00:00,23.49,23.52,23.48,23.5,171728.32689122032,9.6668,9.6792,9.6627,9.6709,171728.3269
2010-09-13 13:30:00,23.5,23.55,23.5,23.5,337382.6615129762,9.6709,9.6915,9.6709,9.6709,337382.6615
2010-09-13 14:00:00,23.5,23.51,23.44,23.47,183508.1906865452,9.6709,9.6751,9.6463,9.6586,183508.1907
2010-09-13 14:30:00,23.47,23.54,23.44,23.51,229891.40438063684,9.6586,9.6874,9.6463,9.6751,229891.4044
2010-09-13 15:00:00,23.51,23.56,23.5,23.55,353948.0949751518,9.6751,9.6956,9.6709,9.6915,353948.095
2010-09-13 15:30:00,23.55,23.58,23.5,23.51,1091293.9444137677,9.6915,9.7039,9.6709,9.6751,1091293.9444
2010-09-14 09:30:00,23.44,23.5,23.26,23.42,679919.0134364071,9.6463,9.6709,9.5722,9.638,679919.0134
2010-09-14 10:00:00,23.42,23.5,23.37,23.42,294128.47413951776,9.638,9.6709,9.6175,9.638,294128.4741
2010-09-14 10:30:00,23.41,23.53,23.41,23.5,160500.6442113013,9.6339,9.6833,9.6339,9.6709,160500.6442
2010-09-14 11:00:00,23.51,23.59,23.5,23.56,209092.5823670164,9.6751,9.708,9.6709,9.6956,209092.5824
2010-09-14 11:30:00,23.56,23.64,23.52,23.64,335910.17853856063,9.6956,9.7286,9.6792,9.7286,335910.1785
2010-09-14 12:00:00,23.63,23.72,23.62,23.7,217007.17835450027,9.7244,9.7615,9.7203,9.7533,217007.1784
2010-09-14 12:30:00,23.7,23.74,23.7,23.72,355052.45720596355,9.7533,9.7697,9.7533,9.7615,355052.4572
2010-09-14 13:00:00,23.72,23.77,23.72,23.77,337198.60114117427,9.7615,9.7821,9.7615,9.7821,337198.6011
2010-09-14 13:30:00,23.77,23.89,23.76,23.88,620467.5133443769,9.7821,9.8314,9.7779,9.8273,620467.5133
2010-09-14 14:00:00,23.87,23.95,23.86,23.92,594699.0612921037,9.8232,9.8561,9.8191,9.8438,594699.0613
2010-09-14 14:30:00,23.92,24.04,23.92,23.98,621755.9359469906,9.8438,9.8932,9.8438,9.8685,621755.9359
2010-09-14 15:00:00,23.97,24.05,23.97,24.04,907601.6933554204,9.8644,9.8973,9.8644,9.8932,907601.6934
2010-09-14 15:30:00,24.04,24.04,23.93,23.94,1871709.92085404,9.8932,9.8932,9.8479,9.852,1871709.9209
2010-09-15 09:30:00,23.85,24.23,23.78,24.23,605558.6232284189,9.815,9.9714,9.7862,9.9714,605558.6232
2010-09-15 10:00:00,24.23,24.25,24.11,24.23,492545.554942021,9.9714,9.9796,9.922,9.9714,492545.5549
2010-09-15 10:30:00,24.23,24.37,24.22,24.36,533038.8367384502,9.9714,10.029,9.9673,10.0249,533038.8367
2010-09-15 11:00:00,24.37,24.38,24.28,24.35,347874.10270568746,10.029,10.0331,9.9919,10.0207,347874.1027
2010-09-15 11:30:00,24.34,24.39,24.27,24.39,275722.43695932266,10.0166,10.0372,9.9878,10.0372,275722.437
2010-09-15 12:00:00,24.39,24.41,24.33,24.37,194919.9337382661,10.0372,10.0454,10.0125,10.029,194919.9337
2010-09-15 12:30:00,24.37,24.44,24.37,24.42,270936.8672924719,10.029,10.0578,10.029,10.0496,270936.8673
2010-09-15 13:00:00,24.42,24.5,24.39,24.45,286213.87815203384,10.0496,10.0825,10.0372,10.0619,286213.8782
2010-09-15 13:30:00,24.45,24.45,24.39,24.42,260445.42609976072,10.0619,10.0619,10.0372,10.0496,260445.4261
2010-09-15 14:00:00,24.42,24.43,24.32,24.32,335357.9974231548,10.0496,10.0537,10.0084,10.0084,335357.9974
2010-09-15 14:30:00,24.32,24.38,24.3,24.37,222713.04988036075,10.0084,10.0331,10.0002,10.029,222713.0499
2010-09-15 15:00:00,24.38,24.45,24.35,24.45,517393.70513528434,10.0331,10.0619,10.0207,10.0619,517393.7051
2010-09-15 15:30:00,24.45,24.52,24.45,24.5,1570219.0318424443,10.0619,10.0907,10.0619,10.0825,1570219.0318
2010-09-16 09:30:00,24.51,24.62,24.45,24.51,521443.0333149273,10.0866,10.1319,10.0619,10.0866,521443.0333
2010-09-16 10:00:00,24.51,24.57,24.44,24.5,737161.7890668139,10.0866,10.1113,10.0578,10.0825,737161.7891
2010-09-16 10:30:00,24.51,24.52,24.45,24.49,896558.0710473035,10.0866,10.0907,10.0619,10.0784,896558.071
2010-09-16 11:00:00,24.5,24.5,24.37,24.38,383029.6337198601,10.0825,10.0825,10.029,10.0331,383029.6337
2010-09-16 11:30:00,24.38,24.44,24.33,24.35,227130.4988036076,10.0331,10.0578,10.0125,10.0207,227130.4988
2010-09-16 12:00:00,24.35,24.36,24.29,24.35,209644.76348242225,10.0207,10.0249,9.9961,10.0207,209644.7635
2010-09-16 12:30:00,24.35,24.38,24.33,24.37,138965.58071047303,10.0207,10.0331,10.0125,10.029,138965.5807
2010-09-16 13:00:00,24.37,24.39,24.35,24.39,133811.8903000184,10.029,10.0372,10.0207,10.0372,133811.8903
2010-09-16 13:30:00,24.39,24.39,24.35,24.38,87796.79734953064,10.0372,10.0372,10.0207,10.0331,87796.7973
2010-09-16 14:00:00,24.38,24.45,24.37,24.44,395361.6786305908,10.0331,10.0619,10.029,10.0578,395361.6786
2010-09-16 14:30:00,24.44,24.45,24.43,24.44,248665.56230443585,10.0578,10.0619,10.0537,10.0578,248665.5623
2010-09-16 15:00:00,24.44,24.45,24.38,24.45,590465.6727406589,10.0578,10.0619,10.0331,10.0619,590465.6727
2010-09-16 15:30:00,24.45,24.47,24.42,24.44,705503.4051168783,10.0619,10.0701,10.0496,10.0578,705503.4051
2010-09-17 09:30:00,24.45,24.55,24.35,24.41,1789434.934658568,10.0619,10.1031,10.0207,10.0454,1789434.9347
2010-09-17 10:00:00,24.41,24.45,24.29,24.29,327811.5221792748,10.0454,10.0619,9.9961,9.9961,327811.5222
2010-09-17 10:30:00,24.29,24.31,24.24,24.29,297257.5004601509,9.9961,10.0043,9.9755,9.9961,297257.5005
2010-09-17 11:00:00,24.29,24.38,24.27,24.35,305356.1568194368,9.9961,10.0331,9.9878,10.0207,305356.1568
2010-09-17 11:30:00,24.35,24.43,24.34,24.43,260629.48647156265,10.0207,10.0537,10.0166,10.0537,260629.4865
2010-09-17 12:00:00,24.43,24.45,24.41,24.41,207067.9182771949,10.0537,10.0619,10.0454,10.0454,207067.9183
2010-09-17 12:30:00,24.41,24.41,24.36,24.39,141910.54665930424,10.0454,10.0454,10.0249,10.0372,141910.5467
2010-09-17 13:00:00,24.39,24.4,24.33,24.36,183508.1906865452,10.0372,10.0413,10.0125,10.0249,183508.1907
2010-09-17 13:30:00,24.36,24.41,24.36,24.39,385606.4789250874,10.0249,10.0454,10.0249,10.0372,385606.4789
2010-09-17 14:00:00,24.39,24.4,24.34,24.37,483158.4759801215,10.0372,10.0413,10.0166,10.029,483158.476
2010-09-17 14:30:00,24.37,24.47,24.37,24.45,308301.122768268,10.029,10.0701,10.029,10.0619,308301.1228
2010-09-17 15:00:00,24.45,24.45,24.41,24.41,416344.5610160132,10.0619,10.0619,10.0454,10.0454,416344.561
2010-09-17 15:30:00,24.41,24.5,24.41,24.45,1602797.7176513895,10.0454,10.0825,10.0454,10.0619,1602797.7177
2010-09-20 09:30:00,24.45,24.51,24.35,24.49,489600.58899318974,10.0619,10.0866,10.0207,10.0784,489600.589
2010-09-20 10:00:00,24.48,24.55,24.46,24.55,436223.081170624,10.0742,10.1031,10.066,10.1031,436223.0812
2010-09-20 10:30:00,24.54,24.55,24.46,24.52,348610.3441928952,10.0989,10.1031,10.066,10.0907,348610.3442
2010-09-20 11:00:00,24.52,24.55,24.5,24.54,187373.4584943861,10.0907,10.1031,10.0825,10.0989,187373.4585
2010-09-20 11:30:00,24.54,24.56,24.48,24.53,184428.4925455549,10.0989,10.1072,10.0742,10.0948,184428.4925
2010-09-20 12:00:00,24.53,24.55,24.51,24.52,169887.7231732008,10.0948,10.1031,10.0866,10.0907,169887.7232
2010-09-20 12:30:00,24.52,24.61,24.52,24.6,144671.4522363335,10.0907,10.1277,10.0907,10.1236,144671.4522
2010-09-20 13:00:00,24.59,24.61,24.54,24.6,194551.81299466224,10.1195,10.1277,10.0989,10.1236,194551.813
2010-09-20 13:30:00,24.6,24.67,24.59,24.65,321553.46953800844,10.1236,10.1524,10.1195,10.1442,321553.4695
2010-09-20 14:00:00,24.64,24.73,24.64,24.72,413951.77618258784,10.1401,10.1771,10.1401,10.173,413951.7762
2010-09-20 14:30:00,24.72,24.77,24.7,24.76,334253.6351923431,10.173,10.1936,10.1648,10.1895,334253.6352
2010-09-20 15:00:00,24.77,24.83,24.74,24.79,440088.3489784649,10.1936,10.2183,10.1812,10.2018,440088.349
2010-09-20 15:30:00,24.79,24.86,24.77,24.85,1203938.8919565617,10.2018,10.2306,10.1936,10.2265,1203938.892
2010-09-21 09:30:00,24.98,25.53,24.98,25.33,2035707.7121295785,10.28,10.5064,10.28,10.424,2035707.7121
2010-09-21 10:00:00,25.33,25.42,25.23,25.32,1051168.7833609425,10.424,10.4611,10.3829,10.4199,1051168.7834
2010-09-21 10:30:00,25.33,25.36,25.29,25.33,689858.2735137125,10.424,10.4364,10.4076,10.424,689858.2735
2010-09-21 11:00:00,25.33,25.34,25.29,25.33,907785.7537272224,10.424,10.4282,10.4076,10.424,907785.7537
2010-09-21 11:30:00,25.33,25.67,25.33,25.59,1483342.5363519234,10.424,10.564,10.424,10.531,1483342.5364
2010-09-21 12:00:00,25.59,25.59,25.44,25.49,426283.8210933186,10.531,10.531,10.4693,10.4899,426283.8211
2010-09-21 12:30:00,25.48,25.56,25.47,25.54,484815.019326339,10.4858,10.5187,10.4817,10.5105,484815.0193
2010-09-21 13:00:00,25.54,25.58,25.51,25.56,392048.5919381557,10.5105,10.5269,10.4981,10.5187,392048.5919
2010-09-21 13:30:00,25.56,25.62,25.55,25.6,392416.7126817596,10.5187,10.5434,10.5146,10.5352,392416.7127
2010-09-21 14:00:00,25.6,25.64,25.49,25.61,922142.4627277746,10.5352,10.5516,10.4899,10.5393,922142.4627
2010-09-21 14:30:00,25.61,25.76,25.61,25.75,1036996.134732192,10.5393,10.601,10.5393,10.5969,1036996.1347
2010-09-21 15:00:00,25.75,25.76,25.59,25.62,1179826.983250506,10.5969,10.601,10.531,10.5434,1179826.9833
2010-09-21 15:30:00,25.61,25.76,25.6,25.75,2872262.101969446,10.5393,10.601,10.5352,10.5969,2872262.102
2010-09-22 09:30:00,25.93,26.3,25.9,26.07,2699061.29210381,10.671,10.8232,10.6586,10.7286,2699061.2921
2010-09-22 10:00:00,26.07,26.2,26.02,26.15,1285845.75740843,10.7286,10.7821,10.708,10.7615,1285845.7574
2010-09-22 10:30:00,26.15,26.18,25.94,25.96,840787.7783913123,10.7615,10.7738,10.6751,10.6833,840787.7784
2010-09-22 11:00:00,25.96,25.99,25.83,25.92,736425.5475796061,10.6833,10.6957,10.6298,10.6669,736425.5476
2010-09-22 11:30:00,25.92,26.02,25.9,25.98,335357.9974231548,10.6669,10.708,10.6586,10.6915,335357.9974
2010-09-22 12:00:00,25.98,26.08,25.94,26.01,342352.2915516289,10.6915,10.7327,10.6751,10.7039,342352.2916
2010-09-22 12:30:00,26.01,26.02,25.92,25.92,371986.011411743,10.7039,10.708,10.6669,10.6669,371986.0114
2010-09-22 13:00:00,25.92,25.94,25.87,25.92,241119.08706055584,10.6669,10.6751,10.6463,10.6669,241119.0871
2010-09-22 13:30:00,25.92,25.98,25.92,25.98,277563.04067734216,10.6669,10.6915,10.6669,10.6915,277563.0407
2010-09-22 14:00:00,25.97,26.02,25.97,25.99,378980.30554021714,10.6874,10.708,10.6874,10.6957,378980.3055
2010-09-22 14:30:00,25.99,26.05,25.99,26.05,474139.5177618259,10.6957,10.7204,10.6957,10.7204,474139.5178
2010-09-22 15:00:00,26.05,26.07,25.96,25.98,503773.23762194,10.7204,10.7286,10.6833,10.6915,503773.2376
2010-09-22 15:30:00,25.98,26.07,25.98,26.03,1628013.9885882568,10.6915,10.7286,10.6915,10.7121,1628013.9886
2010-09-23 09:30:00,25.86,26.01,25.77,25.92,730351.5553101416,10.6422,10.7039,10.6051,10.6669,730351.5553
2010-09-23 10:00:00,25.92,25.99,25.82,25.87,388735.50524572056,10.6669,10.6957,10.6257,10.6463,388735.5052
2010-09-23 10:30:00,25.87,26.03,25.86,25.98,569666.8507270385,10.6463,10.7121,10.6422,10.6915,569666.8507
2010-09-23 11:00:00,25.98,25.98,25.86,25.9,295600.95711393334,10.6915,10.6915,10.6422,10.6586,295600.9571
2010-09-23 11:30:00,25.9,25.98,25.89,25.93,289895.0855880729,10.6586,10.6915,10.6545,10.671,289895.0856
2010-09-23 12:00:00,25.94,25.98,25.89,25.89,203570.77121295783,10.6751,10.6915,10.6545,10.6545,203570.7712
2010-09-23 12:30:00,25.89,26.0,25.89,25.96,256396.09792011773,10.6545,10.6998,10.6545,10.6833,256396.0979
2010-09-23 13:00:00,25.97,26.0,25.96,25.98,275170.2558439168,10.6874,10.6998,10.6833,10.6915,275170.2558
2010-09-23 13:30:00,25.98,25.98,25.87,25.88,345113.1971286582,10.6915,10.6915,10.6463,10.6504,345113.1971
2010-09-23 14:00:00,25.88,25.94,25.87,25.91,321369.4091662065,10.6504,10.6751,10.6463,10.6627,321369.4092
2010-09-23 14:30:00,25.91,25.95,25.89,25.93,589545.3708816492,10.6627,10.6792,10.6545,10.671,589545.3709
2010-09-23 15:00:00,25.93,25.95,25.91,25.92,711761.4577581446,10.671,10.6792,10.6627,10.6669,711761.4578
2010-09-23 15:30:00,25.92,25.92,25.84,25.87,1598748.3894717467,10.6669,10.6669,10.6339,10.6463,1598748.3895
2010-09-24 09:30:00,26.19,26.5,26.11,26.5,1116694.2757224368,10.778,10.9055,10.745,10.9055,1116694.2757
2010-09-24 10:00:00,26.48,26.58,26.38,26.58,886802.8713418001,10.8973,10.9385,10.8562,10.9385,886802.8713
2010-09-24 10:30:00,26.57,26.6,26.45,26.55,700901.8958218296,10.9343,10.9467,10.885,10.9261,700901.8958
2010-09-24 11:00:00,26.55,26.94,26.5,26.72,1384502.1166942758,10.9261,11.0866,10.9055,10.9961,1384502.1167
2010-09-24 11:30:00,26.71,26.82,26.69,26.72,891772.5013804528,10.992,11.0372,10.9837,10.9961,891772.5014
2010-09-24 12:00:00,26.71,26.76,26.56,26.58,1009571.1393337012,10.992,11.0125,10.9302,10.9385,1009571.1393
2010-09-24 12:30:00,26.59,26.68,26.54,26.62,409718.387631143,10.9426,10.9796,10.922,10.9549,409718.3876
2010-09-24 13:00:00,26.61,26.62,26.53,26.55,649180.9313454813,10.9508,10.9549,10.9179,10.9261,649180.9313
2010-09-24 13:30:00,26.56,26.58,26.05,26.15,2228234.8610344194,10.9302,10.9385,10.7204,10.7615,2228234.861
2010-09-24 14:00:00,26.15,26.27,25.3,25.86,5078041.597644027,10.7615,10.8109,10.4117,10.6422,5078041.5976
2010-09-24 14:30:00,25.86,26.09,25.79,26.08,1177066.077673477,10.6422,10.7368,10.6134,10.7327,1177066.0777
2010-09-24 15:00:00,26.08,26.18,26.02,26.06,1339223.2652309956,10.7327,10.7738,10.708,10.7245,1339223.2652
2010-09-24 15:30:00,26.06,26.15,25.97,26.07,2445242.0393889192,10.7245,10.7615,10.6874,10.7286,2445242.0394
2010-09-27 09:30:00,26.06,26.27,26.03,26.05,1121479.8453892877,10.7245,10.8109,10.7121,10.7204,1121479.8454
2010-09-27 10:00:00,26.06,26.14,25.99,26.02,647340.3276274618,10.7245,10.7574,10.6957,10.708,647340.3276
2010-09-27 10:30:00,26.02,26.05,25.99,26.03,356156.81943677523,10.708,10.7204,10.6957,10.7121,356156.8194
2010-09-27 11:00:00,26.04,26.06,25.99,26.06,553285.4776366648,10.7162,10.7245,10.6957,10.7245,553285.4776
2010-09-27 11:30:00,26.06,26.07,26.01,26.03,428308.48518314,10.7245,10.7286,10.7039,10.7121,428308.4852
2010-09-27 12:00:00,26.03,26.05,25.99,26.03,252898.9508558807,10.7121,10.7204,10.6957,10.7121,252898.9509
2010-09-27 12:30:00,26.03,26.05,26.01,26.03,173752.99098104177,10.7121,10.7204,10.7039,10.7121,173752.991
2010-09-27 13:00:00,26.03,26.05,26.01,26.05,251978.64899687096,10.7121,10.7204,10.7039,10.7204,251978.649
2010-09-27 13:30:00,26.05,26.07,26.02,26.04,396834.1616050064,10.7204,10.7286,10.708,10.7162,396834.1616
2010-09-27 14:00:00,26.05,26.13,26.03,26.09,396281.98048960057,10.7204,10.7533,10.7121,10.7368,396281.9805
2010-09-27 14:30:00,26.09,26.12,26.02,26.02,310693.9076016933,10.7368,10.7492,10.708,10.708,310693.9076
2010-09-27 15:00:00,26.02,26.07,26.01,26.05,469722.0688385791,10.708,10.7286,10.7039,10.7204,469722.0688
2010-09-27 15:30:00,26.06,26.06,25.96,25.99,971470.6423706976,10.7245,10.7245,10.6833,10.6957,971470.6424
2010-09-28 09:30:00,26.05,26.13,25.96,26.0,514264.6788146512,10.7204,10.7533,10.6833,10.6998,514264.6788
2010-09-28 10:00:00,25.99,26.03,25.89,26.0,807656.9114669611,10.6957,10.7121,10.6545,10.6998,807656.9115
2010-09-28 10:30:00,26.0,26.02,25.94,26.0,317320.0809865636,10.6998,10.708,10.6751,10.6998,317320.081
2010-09-28 11:00:00,26.0,26.07,26.0,26.03,371986.011411743,10.6998,10.7286,10.6998,10.7121,371986.0114
2010-09-28 11:30:00,26.04,26.07,26.03,26.06,381189.03000184055,10.7162,10.7286,10.7121,10.7245,381189.03
2010-09-28 12:00:00,26.06,26.07,26.01,26.05,326523.0995766612,10.7245,10.7286,10.7039,10.7204,326523.0996
2010-09-28 12:30:00,26.06,26.13,26.06,26.12,226946.4384318056,10.7245,10.7533,10.7245,10.7492,226946.4384
2010-09-28 13:00:00,26.12,26.13,26.02,26.1,213694.0916620652,10.7492,10.7533,10.708,10.7409,213694.0917
2010-09-28 13:30:00,26.1,26.13,26.06,26.08,364439.5361678631,10.7409,10.7533,10.7245,10.7327,364439.5362
2010-09-28 14:00:00,26.08,26.1,26.06,26.06,288422.60261365725,10.7327,10.7409,10.7245,10.7245,288422.6026
2010-09-28 14:30:00,26.07,26.08,26.0,26.04,381925.2714890484,10.7286,10.7327,10.6998,10.7162,381925.2715
2010-09-28 15:00:00,26.04,26.08,26.02,26.06,303699.6134732192,10.7162,10.7327,10.708,10.7245,303699.6135
2010-09-28 15:30:00,26.07,26.11,26.05,26.05,1427388.1833241305,10.7286,10.745,10.7204,10.7204,1427388.1833
2010-09-29 09:30:00,25.88,26.06,25.87,25.93,364807.65691146697,10.6504,10.7245,10.6463,10.671,364807.6569
2010-09-29 10:00:00,25.93,26.02,25.82,25.82,489784.6493649917,10.671,10.708,10.6257,10.6257,489784.6494
2010-09-29 10:30:00,25.82,25.86,25.77,25.81,454997.23909442296,10.6257,10.6422,10.6051,10.6216,454997.2391
2010-09-29 11:00:00,25.82,25.94,25.8,25.93,384686.17706607765,10.6257,10.6751,10.6175,10.671,384686.1771
2010-09-29 11:30:00,25.94,25.98,25.89,25.92,270568.746548868,10.6751,10.6915,10.6545,10.6669,270568.7465
2010-09-29 12:00:00,25.92,25.96,25.88,25.91,217927.48021351,10.6669,10.6833,10.6504,10.6627,217927.4802
2010-09-29 12:30:00,25.92,25.95,25.88,25.88,168967.42131419104,10.6669,10.6792,10.6504,10.6504,168967.4213
2010-09-29 13:00:00,25.89,25.96,25.89,25.92,122584.2076200994,10.6545,10.6833,10.6545,10.6669,122584.2076
2010-09-29 13:30:00,25.92,25.93,25.86,25.9,222528.9895085588,10.6669,10.671,10.6422,10.6586,222528.9895
2010-09-29 14:00:00,25.9,25.94,25.89,25.92,183876.31143014907,10.6586,10.6751,10.6545,10.6669,183876.3114
2010-09-29 14:30:00,25.92,25.94,25.87,25.92,260997.60721516656,10.6669,10.6751,10.6463,10.6669,260997.6072
2010-09-29 15:00:00,25.92,25.93,25.81,25.87,453156.63537640346,10.6669,10.671,10.6216,10.6463,453156.6354
2010-09-29 15:30:00,25.87,25.89,25.84,25.87,779311.6142094607,10.6463,10.6545,10.6339,10.6463,779311.6142
2010-09-30 09:30:00,25.83,26.13,25.83,26.05,638505.4297809681,10.6298,10.7533,10.6298,10.7204,638505.4298
2010-09-30 10:00:00,26.05,26.07,25.96,26.07,210565.065341432,10.7204,10.7286,10.6833,10.7286,210565.0653
2010-09-30 10:30:00,26.07,26.12,26.06,26.12,291551.62893429043,10.7286,10.7492,10.7245,10.7492,291551.6289
2010-09-30 11:00:00,26.11,26.13,26.02,26.02,375851.279219584,10.745,10.7533,10.708,10.708,375851.2792
2010-09-30 11:30:00,26.02,26.06,25.99,26.01,212957.85017485733,10.708,10.7245,10.6957,10.7039,212957.8502
2010-09-30 12:00:00,26.01,26.03,25.97,26.02,429044.7266703479,10.7039,10.7121,10.6874,10.708,429044.7267
2010-09-30 12:30:00,26.01,26.06,26.0,26.03,109331.8608503589,10.7039,10.7245,10.6998,10.7121,109331.8609
2010-09-30 13:00:00,26.03,26.04,26.0,26.01,167126.81759617155,10.7121,10.7162,10.6998,10.7039,167126.8176
2010-09-30 13:30:00,26.01,26.03,25.99,26.03,179090.74176329834,10.7039,10.7121,10.6957,10.7121,179090.7418
2010-09-30 14:00:00,26.02,26.03,25.96,25.98,301674.94938339776,10.708,10.7121,10.6833,10.6915,301674.9494
2010-09-30 14:30:00,25.98,26.0,25.95,25.98,269464.3843180563,10.6915,10.6998,10.6792,10.6915,269464.3843
2010-09-30 15:00:00,25.98,26.02,25.94,26.02,394809.497515185,10.6915,10.708,10.6751,10.708,394809.4975
2010-09-30 15:30:00,26.02,26.04,25.92,25.92,1046199.1533222896,10.708,10.7162,10.6669,10.6669,1046199.1533
2010-10-01 09:30:00,26.14,26.2,26.03,26.12,978648.9968709736,10.7574,10.7821,10.7121,10.7492,978648.9969
2010-10-01 10:00:00,26.11,26.17,25.88,25.92,574636.4807656911,10.745,10.7697,10.6504,10.6669,574636.4808
2010-10-01 10:30:00,25.92,25.92,25.77,25.78,535799.7423154794,10.6669,10.6669,10.6051,10.6092,535799.7423
2010-10-01 11:00:00,25.78,25.8,25.7,25.73,302227.1304988036,10.6092,10.6175,10.5763,10.5887,302227.1305
2010-10-01 11:30:00,25.73,25.84,25.71,25.82,322657.8317688202,10.5887,10.6339,10.5804,10.6257,322657.8318
2010-10-01 12:00:00,25.82,25.82,25.74,25.75,271489.0484078778,10.6257,10.6257,10.5928,10.5969,271489.0484
2010-10-01 12:30:00,25.75,25.77,25.71,25.73,290815.3874470826,10.5969,10.6051,10.5804,10.5887,290815.3874
2010-10-01 13:00:00,25.71,25.77,25.71,25.76,221056.5065341432,10.5804,10.6051,10.5804,10.601,221056.5065
2010-10-01 13:30:00,25.76,25.81,25.73,25.78,242039.3889195656,10.601,10.6216,10.5887,10.6092,242039.3889
2010-10-01 14:00:00,25.79,25.87,25.78,25.87,196576.4770844837,10.6134,10.6463,10.6092,10.6463,196576.4771
2010-10-01 14:30:00,25.87,25.88,25.82,25.84,266887.539112829,10.6463,10.6504,10.6257,10.6339,266887.5391
2010-10-01 15:00:00,25.84,25.9,25.76,25.81,655438.9839867476,10.6339,10.6586,10.601,10.6216,655438.984
2010-10-01 15:30:00,25.81,25.89,25.81,25.88,988956.3776918828,10.6216,10.6545,10.6216,10.6504,988956.3777
2010-10-04 09:30:00,25.89,25.92,25.73,25.81,459046.56727406586,10.6545,10.6669,10.5887,10.6216,459046.5673
2010-10-04 10:00:00,25.81,25.89,25.75,25.81,322289.71102521627,10.6216,10.6545,10.5969,10.6216,322289.711
2010-10-04 10:30:00,25.81,25.84,25.74,25.75,215718.7557518866,10.6216,10.6339,10.5928,10.5969,215718.7558
2010-10-04 11:00:00,25.75,25.77,25.72,25.74,253083.01122768267,10.5969,10.6051,10.5845,10.5928,253083.0112
2010-10-04 11:30:00,25.73,25.74,25.65,25.66,523835.8181483526,10.5887,10.5928,10.5557,10.5599,523835.8181
2010-10-04 12:00:00,25.66,25.7,25.63,25.67,291183.5081906865,10.5599,10.5763,10.5475,10.564,291183.5082
2010-10-04 12:30:00,25.68,25.7,25.65,25.7,219215.90281612368,10.5681,10.5763,10.5557,10.5763,219215.9028
2010-10-04 13:00:00,25.7,25.7,25.67,25.68,257316.3997791276,10.5763,10.5763,10.564,10.5681,257316.3998
2010-10-04 13:30:00,25.67,25.74,25.64,25.74,223265.2309957666,10.564,10.5928,10.5516,10.5928,223265.231
2010-10-04 14:00:00,25.73,25.76,25.72,25.74,255475.79606110803,10.5887,10.601,10.5845,10.5928,255475.7961
2010-10-04 14:30:00,25.74,25.8,25.72,25.74,325786.8580894533,10.5928,10.6175,10.5845,10.5928,325786.8581
2010-10-04 15:00:00,25.74,25.86,25.73,25.83,671084.1155899134,10.5928,10.6422,10.5887,10.6298,671084.1156
2010-10-04 15:30:00,25.83,25.84,25.8,25.84,825878.8882753543,10.6298,10.6339,10.6175,10.6339,825878.8883
2010-10-05 09:30:00,25.99,26.18,25.91,26.18,887170.992085404,10.6957,10.7738,10.6627,10.7738,887170.9921
2010-10-05 10:00:00,26.18,26.24,26.06,26.06,616234.1247929321,10.7738,10.7985,10.7245,10.7245,616234.1248
2010-10-05 10:30:00,26.07,26.2,26.07,26.12,306828.63979385234,10.7286,10.7821,10.7286,10.7492,306828.6398
2010-10-05 11:00:00,26.13,26.15,26.09,26.14,208540.4012516105,10.7533,10.7615,10.7368,10.7574,208540.4013
2010-10-05 11:30:00,26.14,26.23,26.13,26.14,330940.54849990795,10.7574,10.7944,10.7533,10.7574,330940.5485
2010-10-05 12:00:00,26.14,26.18,26.09,26.12,251058.3471378612,10.7574,10.7738,10.7368,10.7492,251058.3471
2010-10-05 12:30:00,26.12,26.19,26.11,26.19,121847.96613289158,10.7492,10.778,10.745,10.778,121847.9661
2010-10-05 13:00:00,26.19,26.21,26.18,26.2,214982.5142646788,10.778,10.7862,10.7738,10.7821,214982.5143
2010-10-05 13:30:00,26.2,26.21,26.16,26.2,255843.91680471195,10.7821,10.7862,10.7656,10.7821,255843.9168
2010-10-05 14:00:00,26.19,26.21,26.16,26.18,360758.328731824,10.778,10.7862,10.7656,10.7738,360758.3287
2010-10-05 14:30:00,26.18,26.21,26.11,26.21,510215.35063500825,10.7738,10.7862,10.745,10.7862,510215.3506
2010-10-05 15:00:00,26.21,26.26,26.17,26.26,367752.6228602981,10.7862,10.8068,10.7697,10.8068,367752.6229
2010-10-05 15:30:00,26.26,26.29,26.19,26.25,1338118.903000184,10.8068,10.8191,10.778,10.8027,1338118.903
2010-10-06 09:30:00,26.18,26.3,26.08,26.14,644395.3616786306,10.7738,10.8232,10.7327,10.7574,644395.3617
2010-10-06 10:00:00,26.14,26.23,26.06,26.11,577029.2655991165,10.7574,10.7944,10.7245,10.745,577029.2656
2010-10-06 10:30:00,26.1,26.21,26.08,26.14,689490.1527701085,10.7409,10.7862,10.7327,10.7574,689490.1528
2010-10-06 11:00:00,26.14,26.21,26.12,26.18,362967.0531934474,10.7574,10.7862,10.7492,10.7738,362967.0532
2010-10-06 11:30:00,26.18,26.27,26.17,26.27,278667.40290815383,10.7738,10.8109,10.7697,10.8109,278667.4029
2010-10-06 12:00:00,26.27,26.3,26.2,26.2,172096.4476348242,10.8109,10.8232,10.7821,10.7821,172096.4476
2010-10-06 12:30:00,26.2,26.26,26.19,26.24,165102.15350635006,10.7821,10.8068,10.778,10.7985,165102.1535
2010-10-06 13:00:00,26.24,26.3,26.2,26.3,225473.95545739,10.7985,10.8232,10.7821,10.8232,225473.9555
2010-10-06 13:30:00,26.29,26.3,26.2,26.26,153874.47082643106,10.8191,10.8232,10.7821,10.8068,153874.4708
2010-10-06 14:00:00,26.25,26.26,26.19,26.24,177618.25878888275,10.8027,10.8068,10.778,10.7985,177618.2588
2010-10-06 14:30:00,26.24,26.26,26.22,26.25,234861.0344192896,10.7985,10.8068,10.7903,10.8027,234861.0344
2010-10-06 15:00:00,26.25,26.33,26.24,26.33,504141.3583655439,10.8027,10.8356,10.7985,10.8356,504141.3584
2010-10-06 15:30:00,26.33,26.39,26.32,26.37,1139333.701454077,10.8356,10.8603,10.8315,10.852,1139333.7015
2010-10-07 09:30:00,26.39,26.53,26.29,26.51,1048223.8174121112,10.8603,10.9179,10.8191,10.9097,1048223.8174
2010-10-07 10:00:00,26.51,26.53,26.38,26.45,622308.1170623965,10.9097,10.9179,10.8562,10.885,622308.1171
2010-10-07 10:30:00,26.45,26.58,26.45,26.52,373458.49438615865,10.885,10.9385,10.885,10.9138,373458.4944
2010-10-07 11:00:00,26.52,26.58,26.45,26.49,334437.69556414505,10.9138,10.9385,10.885,10.9014,334437.6956
2010-10-07 11:30:00,26.49,26.54,26.48,26.5,268912.2032026505,10.9014,10.922,10.8973,10.9055,268912.2032
2010-10-07 12:00:00,26.49,26.55,26.42,26.43,375115.0377323762,10.9014,10.9261,10.8726,10.8767,375115.0377
2010-10-07 12:30:00,26.42,26.45,26.39,26.44,631143.0149088901,10.8726,10.885,10.8603,10.8808,631143.0149
2010-10-07 13:00:00,26.45,26.48,26.42,26.45,299650.28529357625,10.885,10.8973,10.8726,10.885,299650.2853
2010-10-07 13:30:00,26.44,26.49,26.4,26.46,304435.854960427,10.8808,10.9014,10.8644,10.8891,304435.855
2010-10-07 14:00:00,26.46,26.48,26.43,26.44,343640.7141542426,10.8891,10.8973,10.8767,10.8808,343640.7142
2010-10-07 14:30:00,26.44,26.46,26.42,26.43,251058.3471378612,10.8808,10.8891,10.8726,10.8767,251058.3471
2010-10-07 15:00:00,26.43,26.47,26.4,26.44,726670.3478741026,10.8767,10.8932,10.8644,10.8808,726670.3479
2010-10-07 15:30:00,26.44,26.51,26.41,26.5,1093318.6085035892,10.8808,10.9097,10.8685,10.9055,1093318.6085
2010-10-08 09:30:00,26.58,26.78,26.43,26.44,610344.1928952696,10.9385,11.0208,10.8767,10.8808,610344.1929
2010-10-08 10:00:00,26.44,26.55,26.42,26.55,447450.76385054295,10.8808,10.9261,10.8726,10.9261,447450.7639
2010-10-08 10:30:00,26.54,26.65,26.54,26.61,544082.4590465672,10.922,10.9673,10.922,10.9508,544082.459
2010-10-08 11:00:00,26.61,26.69,26.58,26.67,480765.6911466961,10.9508,10.9837,10.9385,10.9755,480765.6911
2010-10-08 11:30:00,26.67,26.72,26.59,26.63,327443.4014356709,10.9755,10.9961,10.9426,10.959,327443.4014
2010-10-08 12:00:00,26.63,26.67,26.57,26.59,266703.47874102707,10.959,10.9755,10.9343,10.9426,266703.4787
2010-10-08 12:30:00,26.59,26.66,26.56,26.65,240935.0266887539,10.9426,10.9714,10.9302,10.9673,240935.0267
2010-10-08 13:00:00,26.65,26.69,26.63,26.68,279771.7651389656,10.9673,10.9837,10.959,10.9796,279771.7651
2010-10-08 13:30:00,26.68,26.71,26.65,26.71,374194.7358733664,10.9796,10.992,10.9673,10.992,374194.7359
2010-10-08 14:00:00,26.7,26.7,26.64,26.67,277378.9803055402,10.9878,10.9878,10.9632,10.9755,277378.9803
2010-10-08 14:30:00,26.67,26.68,26.63,26.64,225473.95545739,10.9755,10.9796,10.959,10.9632,225473.9555
2010-10-08 15:00:00,26.65,26.74,26.64,26.68,368856.9850911099,10.9673,11.0043,10.9632,10.9796,368856.9851
2010-10-08 15:30:00,26.68,26.77,26.68,26.71,943677.526228603,10.9796,11.0167,10.9796,10.992,943677.5262
2010-10-11 09:30:00,26.73,26.81,26.63,26.78,672556.5985643291,11.0002,11.0331,10.959,11.0208,672556.5986
2010-10-11 10:00:00,26.78,26.84,26.76,26.8,363703.2946806552,11.0208,11.0455,11.0125,11.029,363703.2947
2010-10-11 10:30:00,26.79,26.81,26.74,26.78,226394.25731639977,11.0249,11.0331,11.0043,11.0208,226394.2573
2010-10-11 11:00:00,26.78,26.81,26.73,26.75,246456.83784281244,11.0208,11.0331,11.0002,11.0084,246456.8378
2010-10-11 11:30:00,26.75,26.8,26.75,26.78,131235.04509479107,11.0084,11.029,11.0084,11.0208,131235.0451
2010-10-11 12:00:00,26.78,26.79,26.74,26.77,118350.81906865451,11.0208,11.0249,11.0043,11.0167,118350.8191
2010-10-11 12:30:00,26.76,26.81,26.76,26.81,204122.9523283637,11.0125,11.0331,11.0125,11.0331,204122.9523
2010-10-11 13:00:00,26.8,26.81,26.77,26.8,105650.6534143199,11.029,11.0331,11.0167,11.029,105650.6534
2010-10-11 13:30:00,26.8,26.82,26.8,26.8,157739.73863427204,11.029,11.0372,11.029,11.029,157739.7386
2010-10-11 14:00:00,26.8,26.81,26.77,26.79,275354.31621571875,11.029,11.0331,11.0167,11.0249,275354.3162
2010-10-11 14:30:00,26.8,26.82,26.78,26.81,215166.5746364808,11.029,11.0372,11.0208,11.0331,215166.5746
2010-10-11 15:00:00,26.81,26.86,26.81,26.81,422050.4325418737,11.0331,11.0537,11.0331,11.0331,422050.4325
2010-10-11 15:30:00,26.81,26.82,26.74,26.82,939076.0169335542,11.0331,11.0372,11.0043,11.0372,939076.0169
2010-10-12 09:30:00,26.75,26.83,26.65,26.65,381189.03000184055,11.0084,11.0413,10.9673,10.9673,381189.03
2010-10-12 10:00:00,26.66,26.8,26.66,26.78,765875.2070679183,10.9714,11.029,10.9714,11.0208,765875.2071
2010-10-12 10:30:00,26.79,26.8,26.73,26.75,234492.9136756856,11.0249,11.029,11.0002,11.0084,234492.9137
2010-10-12 11:00:00,26.76,26.76,26.64,26.68,341063.8689490153,11.0125,11.0125,10.9632,10.9796,341063.8689
2010-10-12 11:30:00,26.68,26.76,26.68,26.7,237069.7588809129,10.9796,11.0125,10.9796,10.9878,237069.7589
2010-10-12 12:00:00,26.71,26.73,26.65,26.66,243695.9322657832,10.992,11.0002,10.9673,10.9714,243695.9323
2010-10-12 12:30:00,26.66,26.72,26.65,26.72,163629.67053193448,10.9714,10.9961,10.9673,10.9961,163629.6705
2010-10-12 13:00:00,26.72,26.72,26.67,26.69,101601.32523467696,10.9961,10.9961,10.9755,10.9837,101601.3252
2010-10-12 13:30:00,26.69,26.73,26.69,26.72,143383.02963371985,10.9837,11.0002,10.9837,10.9961,143383.0296
2010-10-12 14:00:00,26.72,26.78,26.7,26.76,309037.3642554757,10.9961,11.0208,10.9878,11.0125,309037.3643
2010-10-12 14:30:00,26.76,26.77,26.68,26.76,655254.9236149456,11.0125,11.0167,10.9796,11.0125,655254.9236
2010-10-12 15:00:00,26.76,26.87,26.72,26.86,564145.0395729799,11.0125,11.0578,10.9961,11.0537,564145.0396
2010-10-12 15:30:00,26.86,26.88,26.81,26.85,1203754.8315847598,11.0537,11.0619,11.0331,11.0496,1203754.8316
2010-10-13 09:30:00,26.88,26.88,26.68,26.86,636112.6449475428,11.0619,11.0619,10.9796,11.0537,636112.6449
2010-10-13 10:00:00,26.86,26.88,26.76,26.88,464016.19731271855,11.0537,11.0619,11.0125,11.0619,464016.1973
2010-10-13 10:30:00,26.88,26.96,26.86,26.96,363335.1739370513,11.0619,11.0948,11.0537,11.0948,363335.1739
2010-10-13 11:00:00,26.96,26.96,26.81,26.82,473403.27627461805,11.0948,11.0948,11.0331,11.0372,473403.2763
2010-10-13 11:30:00,26.81,26.84,26.8,26.83,193263.39039204852,11.0331,11.0455,11.029,11.0413,193263.3904
2010-10-13 12:00:00,26.83,26.9,26.83,26.9,126633.53579974233,11.0413,11.0702,11.0413,11.0702,126633.5358
2010-10-13 12:30:00,26.9,26.9,26.83,26.86,240382.84557334805,11.0702,11.0702,11.0413,11.0537,240382.8456
2010-10-13 13:00:00,26.86,26.92,26.85,26.88,136020.6147616418,11.0537,11.0784,11.0496,11.0619,136020.6148
2010-10-13 13:30:00,26.88,26.89,26.84,26.86,210933.18608503588,11.0619,11.066,11.0455,11.0537,210933.1861
2010-10-13 14:00:00,26.86,26.91,26.85,26.87,390760.169335542,11.0537,11.0743,11.0496,11.0578,390760.1693
2010-10-13 14:30:00,26.87,26.88,26.8,26.8,514264.6788146512,11.0578,11.0619,11.029,11.029,514264.6788
2010-10-13 15:00:00,26.8,26.88,26.8,26.82,602797.7176513897,11.029,11.0619,11.029,11.0372,602797.7177
2010-10-13 15:30:00,26.82,26.84,26.81,26.83,1168231.1798269833,11.0372,11.0455,11.0331,11.0413,1168231.1798
2010-10-14 09:30:00,26.92,27.13,26.82,27.08,703662.8013988588,11.0784,11.1648,11.0372,11.1442,703662.8014
2010-10-14 10:00:00,27.08,27.09,27.02,27.02,448923.24682495854,11.1442,11.1483,11.1195,11.1195,448923.2468
2010-10-14 10:30:00,27.02,27.04,26.93,26.95,253267.07159948465,11.1195,11.1278,11.0825,11.0907,253267.0716
2010-10-14 11:00:00,26.94,26.99,26.92,26.96,407325.6027977176,11.0866,11.1072,11.0784,11.0948,407325.6028
2010-10-14 11:30:00,26.96,26.97,26.83,26.84,446714.5223633351,11.0948,11.099,11.0413,11.0455,446714.5224
2010-10-14 12:00:00,26.84,26.86,26.73,26.74,672924.719307933,11.0455,11.0537,11.0002,11.0043,672924.7193
2010-10-14 12:30:00,26.74,26.84,26.7,26.83,418001.1043622308,11.0043,11.0455,10.9878,11.0413,418001.1044
2010-10-14 13:00:00,26.84,26.84,26.78,26.84,342352.2915516289,11.0455,11.0455,11.0208,11.0455,342352.2916
2010-10-14 13:30:00,26.84,26.87,26.8,26.82,199337.38266151297,11.0455,11.0578,11.029,11.0372,199337.3827
2010-10-14 14:00:00,26.81,26.83,26.78,26.78,177986.37953248664,11.0331,11.0413,11.0208,11.0208,177986.3795
2010-10-14 14:30:00,26.78,26.81,26.76,26.76,585680.1030738081,11.0208,11.0331,11.0125,11.0125,585680.1031
2010-10-14 15:00:00,26.76,26.86,26.76,26.82,501380.4527885146,11.0125,11.0537,11.0125,11.0372,501380.4528
2010-10-14 15:30:00,26.82,26.87,26.79,26.87,997239.0944229708,11.0372,11.0578,11.0249,11.0578,997239.0944
2010-10-15 09:30:00,27.04,27.09,26.78,26.81,1459782.8087612735,11.1278,11.1483,11.0208,11.0331,1459782.8088
2010-10-15 10:00:00,26.82,26.86,26.74,26.84,1084851.8314006994,11.0372,11.0537,11.0043,11.0455,1084851.8314
2010-10-15 10:30:00,26.83,26.84,26.77,26.79,514080.6184428492,11.0413,11.0455,11.0167,11.0249,514080.6184
2010-10-15 11:00:00,26.79,26.83,26.72,26.77,928584.575740843,11.0249,11.0413,10.9961,11.0167,928584.5757
2010-10-15 11:30:00,26.77,26.78,26.63,26.64,812258.4207620099,11.0167,11.0208,10.959,10.9632,812258.4208
2010-10-15 12:00:00,26.64,26.7,26.63,26.7,495490.52089085215,10.9632,10.9878,10.959,10.9878,495490.5209
2010-10-15 12:30:00,26.7,26.71,26.67,26.69,542057.7949567458,10.9878,10.992,10.9755,10.9837,542057.795
2010-10-15 13:00:00,26.69,26.71,26.64,26.64,517945.8862506902,10.9837,10.992,10.9632,10.9632,517945.8863
2010-10-15 13:30:00,26.64,26.66,26.51,26.52,663721.7007178355,10.9632,10.9714,10.9097,10.9138,663721.7007
2010-10-15 14:00:00,26.51,26.52,26.44,26.49,1320817.2280508005,10.9097,10.9138,10.8808,10.9014,1320817.2281
2010-10-15 14:30:00,26.49,26.51,26.46,26.49,798269.8325050616,10.9014,10.9097,10.8891,10.9014,798269.8325
2010-10-15 15:00:00,26.48,26.51,26.47,26.49,1545370.8816491808,10.8973,10.9097,10.8932,10.9014,1545370.8816
2010-10-15 15:30:00,26.49,26.51,26.44,26.49,3117062.3964660405,10.9014,10.9097,10.8808,10.9014,3117062.3965
2010-10-18 09:30:00,26.45,26.63,26.36,26.56,1614025.4003313086,10.885,10.959,10.8479,10.9302,1614025.4003
2010-10-18 10:00:00,26.58,26.7,26.55,26.6,856985.091109884,10.9385,10.9878,10.9261,10.9467,856985.0911
2010-10-18 10:30:00,26.6,26.65,26.6,26.65,1274618.0747285108,10.9467,10.9673,10.9467,10.9673,1274618.0747
2010-10-18 11:00:00,26.65,26.66,26.56,26.63,1480581.630774894,10.9673,10.9714,10.9302,10.959,1480581.6308
2010-10-18 11:30:00,26.63,26.7,26.62,26.68,342536.35192343086,10.959,10.9878,10.9549,10.9796,342536.3519
2010-10-18 12:00:00,26.68,26.68,26.61,26.62,468801.7669795693,10.9796,10.9796,10.9508,10.9549,468801.767
2010-10-18 12:30:00,26.61,26.65,26.6,26.62,202282.34861034417,10.9508,10.9673,10.9467,10.9549,202282.3486
2010-10-18 13:00:00,26.62,26.64,26.57,26.61,600404.9328179642,10.9549,10.9632,10.9343,10.9508,600404.9328
2010-10-18 13:30:00,26.61,26.7,26.6,26.67,403828.4557334806,10.9508,10.9878,10.9467,10.9755,403828.4557
2010-10-18 14:00:00,26.66,26.67,26.61,26.64,359838.0268728143,10.9714,10.9755,10.9508,10.9632,359838.0269
2010-10-18 14:30:00,26.64,26.67,26.61,26.67,399779.12755383766,10.9632,10.9755,10.9508,10.9755,399779.1276
2010-10-18 15:00:00,26.67,26.7,26.63,26.65,616050.0644211301,10.9755,10.9878,10.959,10.9673,616050.0644
2010-10-18 15:30:00,26.64,26.67,26.6,26.63,1623964.660408614,10.9632,10.9755,10.9467,10.959,1623964.6604
2010-10-19 09:30:00,26.42,26.52,26.38,26.49,942020.9828823854,10.8726,10.9138,10.8562,10.9014,942020.9829
2010-10-19 10:00:00,26.5,26.57,26.39,26.57,881465.1205595435,10.9055,10.9343,10.8603,10.9343,881465.1206
2010-10-19 10:30:00,26.56,26.58,26.48,26.48,351739.3705135284,10.9302,10.9385,10.8973,10.8973,351739.3705
2010-10-19 11:00:00,26.48,26.58,26.48,26.58,435854.96042702,10.8973,10.9385,10.8973,10.9385,435854.9604
2010-10-19 11:30:00,26.59,26.68,26.57,26.67,639793.8523835818,10.9426,10.9796,10.9343,10.9755,639793.8524
2010-10-19 12:00:00,26.66,26.66,26.55,26.55,307748.9416528621,10.9714,10.9714,10.9261,10.9261,307748.9417
2010-10-19 12:30:00,26.55,26.58,26.51,26.57,325786.8580894533,10.9261,10.9385,10.9097,10.9343,325786.8581
2010-10-19 13:00:00,26.58,26.58,26.48,26.48,342352.2915516289,10.9385,10.9385,10.8973,10.8973,342352.2916
2010-10-19 13:30:00,26.48,26.51,26.45,26.49,687097.3679366832,10.8973,10.9097,10.885,10.9014,687097.3679
2010-10-19 14:00:00,26.49,26.5,26.38,26.39,881096.9998159396,10.9014,10.9055,10.8562,10.8603,881096.9998
2010-10-19 14:30:00,26.39,26.43,26.37,26.43,519970.55034051166,10.8603,10.8767,10.852,10.8767,519970.5503
2010-10-19 15:00:00,26.43,26.44,26.32,26.35,427388.1833241303,10.8767,10.8808,10.8315,10.8438,427388.1833
2010-10-19 15:30:00,26.34,26.43,26.33,26.39,1381189.0300018406,10.8397,10.8767,10.8356,10.8603,1381189.03
2010-10-20 09:30:00,26.4,26.74,26.4,26.58,764770.8448371065,10.8644,11.0043,10.8644,10.9385,764770.8448
2010-10-20 10:00:00,26.58,26.67,26.53,26.65,404564.69722068834,10.9385,10.9755,10.9179,10.9673,404564.6972
2010-10-20 10:30:00,26.65,26.71,26.63,26.71,360022.08724461624,10.9673,10.992,10.959,10.992,360022.0872
2010-10-20 11:00:00,26.71,26.77,26.67,26.74,265967.23725381924,10.992,11.0167,10.9755,11.0043,265967.2373
2010-10-20 11:30:00,26.74,26.76,26.68,26.71,216639.0576108964,11.0043,11.0125,10.9796,10.992,216639.0576
2010-10-20 12:00:00,26.71,26.82,26.7,26.81,364071.4154242592,10.992,11.0372,10.9878,11.0331,364071.4154
2010-10-20 12:30:00,26.81,26.88,26.8,26.88,435486.8396834161,11.0331,11.0619,11.029,11.0619,435486.8397
2010-10-20 13:00:00,26.87,26.88,26.75,26.81,489784.6493649917,11.0578,11.0619,11.0084,11.0331,489784.6494
2010-10-20 13:30:00,26.81,26.85,26.81,26.85,257132.3394073256,11.0331,11.0496,11.0331,11.0496,257132.3394
2010-10-20 14:00:00,26.85,26.92,26.81,26.84,340511.6878336094,11.0496,11.0784,11.0331,11.0455,340511.6878
2010-10-20 14:30:00,26.84,26.92,26.83,26.88,394809.497515185,11.0455,11.0784,11.0413,11.0619,394809.4975
2010-10-20 15:00:00,26.87,26.92,26.87,26.91,764034.6033498987,11.0578,11.0784,11.0578,11.0743,764034.6033
2010-10-20 15:30:00,26.9,26.91,26.79,26.82,1799558.2551076752,11.0702,11.0743,11.0249,11.0372,1799558.2551
2010-10-21 09:30:00,27.17,28.13,27.03,27.87,3353948.094975152,11.1813,11.5763,11.1236,11.4693,3353948.095
2010-10-21 10:00:00,27.88,27.97,27.71,27.88,2312718.571691515,11.4734,11.5105,11.4035,11.4734,2312718.5717
2010-10-21 10:30:00,27.88,27.98,27.82,27.9,1240198.785201546,11.4734,11.5146,11.4488,11.4817,1240198.7852
2010-10-21 11:00:00,27.9,28.07,27.88,28.02,1120743.60390208,11.4817,11.5516,11.4734,11.5311,1120743.6039
2010-10-21 11:30:00,28.01,28.02,27.7,27.82,769556.4145039573,11.5269,11.5311,11.3994,11.4488,769556.4145
2010-10-21 12:00:00,27.82,27.83,27.71,27.73,600220.8724461623,11.4488,11.4529,11.4035,11.4117,600220.8724
2010-10-21 12:30:00,27.73,27.75,27.61,27.62,569114.6696116326,11.4117,11.42,11.3623,11.3665,569114.6696
2010-10-21 13:00:00,27.61,27.69,27.58,27.61,458310.3257868581,11.3623,11.3953,11.35,11.3623,458310.3258
2010-10-21 13:30:00,27.61,27.61,27.34,27.4,896558.0710473035,11.3623,11.3623,11.2512,11.2759,896558.071
2010-10-21 14:00:00,27.4,27.53,27.32,27.5,706423.706975888,11.2759,11.3294,11.243,11.3171,706423.707
2010-10-21 14:30:00,27.5,27.59,27.47,27.56,527701.0859561936,11.3171,11.3541,11.3047,11.3418,527701.086
2010-10-21 15:00:00,27.56,27.7,27.56,27.7,1045831.0325786858,11.3418,11.3994,11.3418,11.3994,1045831.0326
2010-10-21 15:30:00,27.69,27.77,27.68,27.77,1705135.2843732743,11.3953,11.4282,11.3911,11.4282,1705135.2844
2010-10-22 09:30:00,27.73,27.74,27.28,27.56,659120.1914227867,11.4117,11.4158,11.2265,11.3418,659120.1914
2010-10-22 10:00:00,27.56,27.69,27.55,27.69,328363.7032946806,11.3418,11.3953,11.3376,11.3953,328363.7033
2010-10-22 10:30:00,27.68,27.75,27.64,27.68,360942.389103626,11.3911,11.42,11.3747,11.3911,360942.3891
2010-10-22 11:00:00,27.68,27.74,27.65,27.74,305172.0964476348,11.3911,11.4158,11.3788,11.4158,305172.0964
2010-10-22 11:30:00,27.73,27.74,27.62,27.64,290815.3874470826,11.4117,11.4158,11.3665,11.3747,290815.3874
2010-10-22 12:00:00,27.64,27.68,27.64,27.68,146512.055954353,11.3747,11.3911,11.3747,11.3911,146512.056
2010-10-22 12:30:00,27.68,27.7,27.65,27.65,206515.73716178903,11.3911,11.3994,11.3788,11.3788,206515.7372
2010-10-22 13:00:00,27.65,27.67,27.63,27.65,255107.6753175041,11.3788,11.387,11.3706,11.3788,255107.6753
2010-10-22 13:30:00,27.65,27.66,27.62,27.65,385238.3581814835,11.3788,11.3829,11.3665,11.3788,385238.3582
2010-10-22 14:00:00,27.65,27.71,27.65,27.71,399411.00681023375,11.3788,11.4035,11.3788,11.4035,399411.0068
2010-10-22 14:30:00,27.71,27.99,27.7,27.76,1358365.5438983983,11.4035,11.5187,11.3994,11.4241,1358365.5439
2010-10-22 15:00:00,27.76,27.77,27.65,27.65,512240.0147248297,11.4241,11.4282,11.3788,11.3788,512240.0147
2010-10-22 15:30:00,27.65,27.8,27.64,27.78,1537640.3460334989,11.3788,11.4405,11.3747,11.4323,1537640.346
2010-10-25 09:30:00,27.93,28.2,27.93,28.01,1487575.924903368,11.494,11.6051,11.494,11.5269,1487575.9249
2010-10-25 10:00:00,28.02,28.08,27.88,27.89,834529.725750046,11.5311,11.5558,11.4734,11.4776,834529.7258
2010-10-25 10:30:00,27.89,27.93,27.76,27.82,681023.3756672188,11.4776,11.494,11.4241,11.4488,681023.3757
2010-10-25 11:00:00,27.83,27.83,27.67,27.71,1064605.1905024848,11.4529,11.4529,11.387,11.4035,1064605.1905
2010-10-25 11:30:00,27.71,27.74,27.7,27.74,365543.89839867473,11.4035,11.4158,11.3994,11.4158,365543.8984
2010-10-25 12:00:00,27.74,27.78,27.7,27.71,297625.6212037548,11.4158,11.4323,11.3994,11.4035,297625.6212
2010-10-25 12:30:00,27.71,27.71,27.64,27.66,212037.5483158476,11.4035,11.4035,11.3747,11.3829,212037.5483
2010-10-25 13:00:00,27.66,27.71,27.64,27.65,247929.32081722803,11.3829,11.4035,11.3747,11.3788,247929.3208
2010-10-25 13:30:00,27.65,27.69,27.62,27.64,280323.94625437143,11.3788,11.3953,11.3665,11.3747,280323.9463
2010-10-25 14:00:00,27.64,27.64,27.54,27.55,399963.1879256396,11.3747,11.3747,11.3335,11.3376,399963.1879
2010-10-25 14:30:00,27.56,27.63,27.51,27.52,687465.4886802871,11.3418,11.3706,11.3212,11.3253,687465.4887
2010-10-25 15:00:00,27.52,27.54,27.46,27.51,920301.8590097552,11.3253,11.3335,11.3006,11.3212,920301.859
2010-10-25 15:30:00,27.51,27.51,27.35,27.41,1745260.4454260997,11.3212,11.3212,11.2553,11.28,1745260.4454
2010-10-26 09:30:00,27.39,27.57,27.32,27.44,723541.3215534695,11.2718,11.3459,11.243,11.2924,723541.3216
2010-10-26 10:00:00,27.44,27.58,27.42,27.57,620835.6340879808,11.2924,11.35,11.2841,11.3459,620835.6341
2010-10-26 10:30:00,27.57,27.61,27.5,27.61,341063.8689490153,11.3459,11.3623,11.3171,11.3623,341063.8689
2010-10-26 11:00:00,27.6,27.68,27.51,27.64,519970.55034051166,11.3582,11.3911,11.3212,11.3747,519970.5503
2010-10-26 11:30:00,27.64,27.64,27.58,27.64,204491.0730719676,11.3747,11.3747,11.35,11.3747,204491.0731
2010-10-26 12:00:00,27.63,27.69,27.61,27.69,272593.4106386895,11.3706,11.3953,11.3623,11.3953,272593.4106
2010-10-26 12:30:00,27.69,27.72,27.68,27.69,152586.0482238174,11.3953,11.4076,11.3911,11.3953,152586.0482
2010-10-26 13:00:00,27.7,27.7,27.65,27.66,208172.2805080066,11.3994,11.3994,11.3788,11.3829,208172.2805
2010-10-26 13:30:00,27.65,27.72,27.61,27.62,293760.35339591384,11.3788,11.4076,11.3623,11.3665,293760.3534
2010-10-26 14:00:00,27.62,27.67,27.57,27.66,330388.3673845021,11.3665,11.387,11.3459,11.3829,330388.3674
2010-10-26 14:30:00,27.66,27.69,27.62,27.64,334253.6351923431,11.3829,11.3953,11.3665,11.3747,334253.6352
2010-10-26 15:00:00,27.65,27.77,27.63,27.7,714338.302963372,11.3788,11.4282,11.3706,11.3994,714338.303
2010-10-26 15:30:00,27.7,27.74,27.68,27.7,942389.1036259892,11.3994,11.4158,11.3911,11.3994,942389.1036
2010-10-27 09:30:00,27.56,27.57,27.3,27.45,562304.4358549603,11.3418,11.3459,11.2348,11.2965,562304.4359
2010-10-27 10:00:00,27.44,27.5,27.32,27.35,383949.9355788698,11.2924,11.3171,11.243,11.2553,383949.9356
2010-10-27 10:30:00,27.34,27.37,27.32,27.33,371617.8906681392,11.2512,11.2636,11.243,11.2471,371617.8907
2010-10-27 11:00:00,27.33,27.38,27.32,27.38,434198.4170808025,11.2471,11.2677,11.243,11.2677,434198.4171
2010-10-27 11:30:00,27.38,27.45,27.36,27.44,154058.53119823302,11.2677,11.2965,11.2595,11.2924,154058.5312
2010-10-27 12:00:00,27.43,27.43,27.37,27.4,136572.79587704767,11.2883,11.2883,11.2636,11.2759,136572.7959
2010-10-27 12:30:00,27.4,27.45,27.39,27.41,155346.95380084668,11.2759,11.2965,11.2718,11.28,155346.9538
2010-10-27 13:00:00,27.41,27.44,27.36,27.4,151297.62562120374,11.28,11.2924,11.2595,11.2759,151297.6256
2010-10-27 13:30:00,27.4,27.44,27.37,27.44,133995.95067182035,11.2759,11.2924,11.2636,11.2924,133995.9507
2010-10-27 14:00:00,27.44,27.46,27.43,27.43,325234.67697404744,11.2924,11.3006,11.2883,11.2883,325234.677
2010-10-27 14:30:00,27.43,27.57,27.43,27.54,225105.8347137861,11.2883,11.3459,11.2883,11.3335,225105.8347
2010-10-27 15:00:00,27.55,27.55,27.45,27.48,288422.60261365725,11.3376,11.3376,11.2965,11.3088,288422.6026
2010-10-27 15:30:00,27.48,27.61,27.48,27.59,858273.5137124977,11.3088,11.3623,11.3088,11.3541,858273.5137
2010-10-28 09:30:00,27.68,27.85,27.68,27.8,461439.3521074912,11.3911,11.4611,11.3911,11.4405,461439.3521
2010-10-28 10:00:00,27.8,27.82,27.73,27.81,3631879.2563960976,11.4405,11.4488,11.4117,11.4446,3631879.2564
2010-10-28 10:30:00,27.8,27.84,27.63,27.67,356524.94018037914,11.4405,11.457,11.3706,11.387,356524.9402
2010-10-28 11:00:00,27.68,27.69,27.62,27.66,174857.35321185348,11.3911,11.3953,11.3665,11.3829,174857.3532
2010-10-28 11:30:00,27.66,27.73,27.63,27.7,246088.71709920853,11.3829,11.4117,11.3706,11.3994,246088.7171
2010-10-28 12:00:00,27.7,27.7,27.58,27.59,227682.67991901343,11.3994,11.3994,11.35,11.3541,227682.6799
2010-10-28 12:30:00,27.59,27.61,27.56,27.57,148352.65967237254,11.3541,11.3623,11.3418,11.3459,148352.6597
2010-10-28 13:00:00,27.58,27.77,27.57,27.73,192711.2092766428,11.35,11.4282,11.3459,11.4117,192711.2093
2010-10-28 13:30:00,27.72,27.8,27.7,27.76,228418.92140622123,11.4076,11.4405,11.3994,11.4241,228418.9214
2010-10-28 14:00:00,27.76,27.8,27.74,27.79,341616.0500644211,11.4241,11.4405,11.4158,11.4364,341616.0501
2010-10-28 14:30:00,27.78,27.82,27.71,27.73,593410.6386894902,11.4323,11.4488,11.4035,11.4117,593410.6387
2010-10-28 15:00:00,27.73,27.75,27.69,27.71,277378.9803055402,11.4117,11.42,11.3953,11.4035,277378.9803
2010-10-28 15:30:00,27.71,27.78,27.69,27.69,1097551.997055034,11.4035,11.4323,11.3953,11.3953,1097551.9971
2010-10-29 09:30:00,27.61,27.69,27.38,27.43,447818.88459414686,11.3623,11.3953,11.2677,11.2883,447818.8846
2010-10-29 10:00:00,27.43,27.56,27.43,27.53,315295.4168967421,11.2883,11.3418,11.2883,11.3294,315295.4169
2010-10-29 10:30:00,27.52,27.62,27.52,27.57,308301.122768268,11.3253,11.3665,11.3253,11.3459,308301.1228
2010-10-29 11:00:00,27.57,27.58,27.53,27.56,558991.3491625253,11.3459,11.35,11.3294,11.3418,558991.3492
2010-10-29 11:30:00,27.56,27.59,27.51,27.53,241855.32854776367,11.3418,11.3541,11.3212,11.3294,241855.3285
2010-10-29 12:00:00,27.53,27.59,27.53,27.56,145039.57297993742,11.3294,11.3541,11.3294,11.3418,145039.573
2010-10-29 12:30:00,27.56,27.56,27.52,27.53,193999.6318792564,11.3418,11.3418,11.3253,11.3294,193999.6319
2010-10-29 13:00:00,27.54,27.6,27.53,27.55,595067.1820357076,11.3335,11.3582,11.3294,11.3376,595067.182
2010-10-29 13:30:00,27.55,27.61,27.52,27.57,118534.87944045648,11.3376,11.3623,11.3253,11.3459,118534.8794
2010-10-29 14:00:00,27.57,27.58,27.53,27.53,162709.3686729247,11.3459,11.35,11.3294,11.3294,162709.3687
2010-10-29 14:30:00,27.53,27.54,27.47,27.47,146696.11632615497,11.3294,11.3335,11.3047,11.3047,146696.1163
2010-10-29 15:00:00,27.47,27.58,27.47,27.56,640530.0938707896,11.3047,11.35,11.3047,11.3418,640530.0939
2010-10-29 15:30:00,27.56,27.68,27.53,27.64,1297993.7419473587,11.3418,11.3911,11.3294,11.3747,1297993.7419
2010-11-01 09:30:00,27.73,27.81,27.64,27.73,207988.22013620468,11.4117,11.4446,11.3747,11.4117,207988.2201
2010-11-01 10:00:00,27.74,27.83,27.7,27.74,275906.4973311246,11.4158,11.4529,11.3994,11.4158,275906.4973
2010-11-01 10:30:00,27.75,27.76,27.7,27.74,233204.491073072,11.42,11.4241,11.3994,11.4158,233204.4911
2010-11-01 11:00:00,27.74,27.74,27.62,27.63,245536.53598380263,11.4158,11.4158,11.3665,11.3706,245536.536
2010-11-01 11:30:00,27.62,27.69,27.57,27.67,134180.0110436223,11.3665,11.3953,11.3459,11.387,134180.011
2010-11-01 12:00:00,27.67,27.7,27.63,27.64,129946.62249217744,11.387,11.3994,11.3706,11.3747,129946.6225
2010-11-01 12:30:00,27.64,27.69,27.59,27.6,193263.39039204852,11.3747,11.3953,11.3541,11.3582,193263.3904
2010-11-01 13:00:00,27.6,27.63,27.55,27.57,147800.47855696667,11.3582,11.3706,11.3376,11.3459,147800.4786
2010-11-01 13:30:00,27.57,27.59,27.56,27.57,214614.3935210749,11.3459,11.3541,11.3418,11.3459,214614.3935
2010-11-01 14:00:00,27.57,27.63,27.56,27.62,395361.6786305908,11.3459,11.3706,11.3418,11.3665,395361.6786
2010-11-01 14:30:00,27.62,27.64,27.5,27.52,452236.3335173937,11.3665,11.3747,11.3171,11.3253,452236.3335
2010-11-01 15:00:00,27.52,27.53,27.42,27.47,475980.1214798454,11.3253,11.3294,11.2841,11.3047,475980.1215
2010-11-01 15:30:00,27.47,27.52,27.44,27.51,1312166.3905761088,11.3047,11.3253,11.2924,11.3212,1312166.3906
2010-11-02 09:30:00,27.7,27.8,27.57,27.66,528805.4481870054,11.3994,11.4405,11.3459,11.3829,528805.4482
2010-11-02 10:00:00,27.66,27.74,27.64,27.65,341984.170808025,11.3829,11.4158,11.3747,11.3788,341984.1708
2010-11-02 10:30:00,27.64,27.8,27.63,27.77,463279.9558255107,11.3747,11.4405,11.3706,11.4282,463279.9558
2010-11-02 11:00:00,27.76,27.78,27.72,27.72,273697.7728695012,11.4241,11.4323,11.4076,11.4076,273697.7729
2010-11-02 11:30:00,27.72,27.77,27.7,27.71,169887.7231732008,11.4076,11.4282,11.3994,11.4035,169887.7232
2010-11-02 12:00:00,27.71,27.75,27.68,27.69,226762.37806000368,11.4035,11.42,11.3911,11.3953,226762.3781
2010-11-02 12:30:00,27.69,27.71,27.64,27.65,314375.11503773235,11.3953,11.4035,11.3747,11.3788,314375.115
2010-11-02 13:00:00,27.66,27.66,27.63,27.63,278667.40290815383,11.3829,11.3829,11.3706,11.3706,278667.4029
2010-11-02 13:30:00,27.63,27.66,27.62,27.65,208172.2805080066,11.3706,11.3829,11.3665,11.3788,208172.2805
2010-11-02 14:00:00,27.65,27.69,27.62,27.62,148904.84078777838,11.3788,11.3953,11.3665,11.3665,148904.8408
2010-11-02 14:30:00,27.63,27.66,27.62,27.63,237437.8796245168,11.3706,11.3829,11.3665,11.3706,237437.8796
2010-11-02 15:00:00,27.63,27.69,27.62,27.68,248665.56230443585,11.3706,11.3953,11.3665,11.3911,248665.5623
2010-11-02 15:30:00,27.68,27.69,27.58,27.63,732928.400515369,11.3911,11.3953,11.35,11.3706,732928.4005
2010-11-03 09:30:00,27.58,27.84,27.58,27.72,412111.17246456834,11.35,11.457,11.35,11.4076,412111.1725
2010-11-03 10:00:00,27.72,27.78,27.7,27.74,309773.6057426836,11.4076,11.4323,11.3994,11.4158,309773.6057
2010-11-03 10:30:00,27.74,27.78,27.6,27.61,347874.10270568746,11.4158,11.4323,11.3582,11.3623,347874.1027
2010-11-03 11:00:00,27.61,27.63,27.56,27.61,289526.964844469,11.3623,11.3706,11.3418,11.3623,289526.9648
2010-11-03 11:30:00,27.61,27.62,27.56,27.62,175777.65507086323,11.3623,11.3665,11.3418,11.3665,175777.6551
2010-11-03 12:00:00,27.61,27.65,27.58,27.6,253819.2527148905,11.3623,11.3788,11.35,11.3582,253819.2527
2010-11-03 12:30:00,27.59,27.62,27.5,27.5,130682.86397938523,11.3541,11.3665,11.3171,11.3171,130682.864
2010-11-03 13:00:00,27.5,27.51,27.45,27.45,234861.0344192896,11.3171,11.3212,11.2965,11.2965,234861.0344
2010-11-03 13:30:00,27.45,27.52,27.44,27.51,186269.09626357444,11.2965,11.3253,11.2924,11.3212,186269.0963
2010-11-03 14:00:00,27.52,27.61,27.38,27.41,447818.88459414686,11.3253,11.3623,11.2677,11.28,447818.8846
2010-11-03 14:30:00,27.42,27.57,27.34,27.53,328179.6429228787,11.2841,11.3459,11.2512,11.3294,328179.6429
2010-11-03 15:00:00,27.53,27.61,27.53,27.57,293392.23265230993,11.3294,11.3623,11.3294,11.3459,293392.2327
2010-11-03 15:30:00,27.57,27.58,27.49,27.54,537640.346033499,11.3459,11.35,11.313,11.3335,537640.346
2010-11-04 09:30:00,27.73,27.95,27.73,27.83,626173.3848702374,11.4117,11.5023,11.4117,11.4529,626173.3849
2010-11-04 10:00:00,27.82,27.89,27.77,27.87,374562.8566169703,11.4488,11.4776,11.4282,11.4693,374562.8566
2010-11-04 10:30:00,27.86,27.94,27.81,27.93,610160.1325234676,11.4652,11.4981,11.4446,11.494,610160.1325
2010-11-04 11:00:00,27.93,28.01,27.93,27.94,202282.34861034417,11.494,11.5269,11.494,11.4981,202282.3486
2010-11-04 11:30:00,27.94,27.98,27.89,27.93,251242.4075096632,11.4981,11.5146,11.4776,11.494,251242.4075
2010-11-04 12:00:00,27.91,27.95,27.9,27.94,353395.91385974595,11.4858,11.5023,11.4817,11.4981,353395.9139
2010-11-04 12:30:00,27.94,27.99,27.93,27.98,319344.74507638504,11.4981,11.5187,11.494,11.5146,319344.7451
2010-11-04 13:00:00,27.98,28.03,27.93,27.94,303147.43235781335,11.5146,11.5352,11.494,11.4981,303147.4324
2010-11-04 13:30:00,27.94,27.96,27.9,27.91,419841.7080802503,11.4981,11.5064,11.4817,11.4858,419841.7081
2010-11-04 14:00:00,27.91,27.93,27.88,27.89,403092.2142462728,11.4858,11.494,11.4734,11.4776,403092.2142
2010-11-04 14:30:00,27.89,27.95,27.88,27.94,463832.1369409166,11.4776,11.5023,11.4734,11.4981,463832.1369
2010-11-04 15:00:00,27.94,27.99,27.93,27.98,584575.7408429965,11.4981,11.5187,11.494,11.5146,584575.7408
2010-11-04 15:30:00,27.98,27.98,27.93,27.95,783913.1235045095,11.5146,11.5146,11.494,11.5023,783913.1235
2010-11-05 09:30:00,27.94,28.02,27.88,27.9,367936.6832321001,11.4981,11.5311,11.4734,11.4817,367936.6832
2010-11-05 10:00:00,27.89,27.93,27.78,27.81,355236.5175777655,11.4776,11.494,11.4323,11.4446,355236.5176
2010-11-05 10:30:00,27.81,27.9,27.81,27.85,320449.1073071968,11.4446,11.4817,11.4446,11.4611,320449.1073
2010-11-05 11:00:00,27.86,27.87,27.81,27.84,256396.09792011773,11.4652,11.4693,11.4446,11.457,256396.0979
2010-11-05 11:30:00,27.84,27.89,27.83,27.85,140622.12405669058,11.457,11.4776,11.4529,11.4611,140622.1241
2010-11-05 12:00:00,27.85,27.86,27.78,27.78,170439.90428860666,11.4611,11.4652,11.4323,11.4323,170439.9043
2010-11-05 12:30:00,27.78,27.83,27.75,27.78,194367.75262286028,11.4323,11.4529,11.42,11.4323,194367.7526
2010-11-05 13:00:00,27.78,27.84,27.76,27.78,157003.49714706422,11.4323,11.457,11.4241,11.4323,157003.4971
2010-11-05 13:30:00,27.77,27.87,27.77,27.87,126265.4150561384,11.4282,11.4693,11.4282,11.4693,126265.4151
2010-11-05 14:00:00,27.86,27.87,27.8,27.83,169519.6024295969,11.4652,11.4693,11.4405,11.4529,169519.6024
2010-11-05 14:30:00,27.83,27.88,27.82,27.88,152401.98785201545,11.4529,11.4734,11.4488,11.4734,152401.9879
2010-11-05 15:00:00,27.88,27.9,27.84,27.9,201730.1674949384,11.4734,11.4817,11.457,11.4817,201730.1675
2010-11-05 15:30:00,27.89,28.02,27.82,27.99,969261.917909074,11.4776,11.5311,11.4488,11.5187,969261.9179
2010-11-08 09:30:00,27.75,27.81,27.62,27.76,422602.6136572796,11.42,11.4446,11.3665,11.4241,422602.6137
2010-11-08 10:00:00,27.76,27.88,27.74,27.88,455917.5409534327,11.4241,11.4734,11.4158,11.4734,455917.541
2010-11-08 10:30:00,27.88,27.9,27.77,27.82,356340.8798085772,11.4734,11.4817,11.4282,11.4488,356340.8798
2010-11-08 11:00:00,27.83,27.88,27.83,27.83,170623.96466040862,11.4529,11.4734,11.4529,11.4529,170623.9647
2010-11-08 11:30:00,27.83,27.91,27.78,27.91,213141.9105466593,11.4529,11.4858,11.4323,11.4858,213141.9105
2010-11-08 12:00:00,27.9,27.97,27.82,27.97,138781.52033867108,11.4817,11.5105,11.4488,11.5105,138781.5203
2010-11-08 12:30:00,27.96,28.05,27.96,28.05,422418.5532854776,11.5064,11.5434,11.5064,11.5434,422418.5533
2010-11-08 13:00:00,28.05,28.09,28.0,28.04,199889.56377691883,11.5434,11.5599,11.5228,11.5393,199889.5638
2010-11-08 13:30:00,28.03,28.04,27.97,27.99,234124.7929320817,11.5352,11.5393,11.5105,11.5187,234124.7929
2010-11-08 14:00:00,28.0,28.01,27.97,28.0,118534.87944045648,11.5228,11.5269,11.5105,11.5228,118534.8794
2010-11-08 14:30:00,28.0,28.0,27.95,27.97,435670.9000552181,11.5228,11.5228,11.5023,11.5105,435670.9001
2010-11-08 15:00:00,27.97,28.05,27.97,28.0,457942.2050432542,11.5105,11.5434,11.5105,11.5228,457942.205
2010-11-08 15:30:00,27.99,28.01,27.93,27.95,660776.7347690042,11.5187,11.5269,11.494,11.5023,660776.7348
2010-11-09 09:30:00,27.94,28.16,27.93,28.12,369593.2265783176,11.4981,11.5887,11.494,11.5722,369593.2266
2010-11-09 10:00:00,28.1,28.25,28.1,28.2,358365.54389839864,11.564,11.6257,11.564,11.6051,358365.5439
2010-11-09 10:30:00,28.21,28.24,28.19,28.22,277194.91993373825,11.6093,11.6216,11.601,11.6134,277194.9199
2010-11-09 11:00:00,28.23,28.25,28.15,28.17,333149.27296153136,11.6175,11.6257,11.5846,11.5928,333149.273
2010-11-09 11:30:00,28.18,28.23,28.18,28.2,219031.8424443217,11.5969,11.6175,11.5969,11.6051,219031.8424
2010-11-09 12:00:00,28.2,28.2,28.15,28.15,204122.9523283637,11.6051,11.6051,11.5846,11.5846,204122.9523
2010-11-09 12:30:00,28.15,28.16,28.13,28.13,164181.8516473403,11.5846,11.5887,11.5763,11.5763,164181.8516
2010-11-09 13:00:00,28.13,28.13,28.0,28.02,422786.6740290816,11.5763,11.5763,11.5228,11.5311,422786.674
2010-11-09 13:30:00,28.02,28.05,27.97,28.01,155531.01417264863,11.5311,11.5434,11.5105,11.5269,155531.0142
2010-11-09 14:00:00,28.02,28.1,28.01,28.08,143935.21074912572,11.5311,11.564,11.5269,11.5558,143935.2107
2010-11-09 14:30:00,28.08,28.1,28.08,28.08,219031.8424443217,11.5558,11.564,11.5558,11.5558,219031.8424
2010-11-09 15:00:00,28.08,28.08,28.02,28.06,459046.56727406586,11.5558,11.5558,11.5311,11.5475,459046.5673
2010-11-09 15:30:00,28.05,28.07,27.98,28.06,875391.1282900791,11.5434,11.5516,11.5146,11.5475,875391.1283
2010-11-10 09:30:00,28.17,28.17,27.9,27.98,416712.6817596171,11.5928,11.5928,11.4817,11.5146,416712.6818
2010-11-10 10:00:00,27.98,27.98,27.91,27.94,320449.1073071968,11.5146,11.5146,11.4858,11.4981,320449.1073
2010-11-10 10:30:00,27.94,27.94,27.75,27.83,383029.6337198601,11.4981,11.4981,11.42,11.4529,383029.6337
2010-11-10 11:00:00,27.82,27.88,27.8,27.88,173568.93060923982,11.4488,11.4734,11.4405,11.4734,173568.9306
2010-11-10 11:30:00,27.88,28.0,27.87,27.98,293576.2930241119,11.4734,11.5228,11.4693,11.5146,293576.293
2010-11-10 12:00:00,27.97,28.01,27.95,28.0,174857.35321185348,11.5105,11.5269,11.5023,11.5228,174857.3532
2010-11-10 12:30:00,28.0,28.04,27.97,28.02,143567.0900055218,11.5228,11.5393,11.5105,11.5311,143567.09
2010-11-10 13:00:00,28.01,28.09,27.95,28.07,153322.2897110252,11.5269,11.5599,11.5023,11.5516,153322.2897
2010-11-10 13:30:00,28.07,28.1,28.05,28.07,135836.55438983985,11.5516,11.564,11.5434,11.5516,135836.5544
2010-11-10 14:00:00,28.07,28.14,28.05,28.11,292840.05153690407,11.5516,11.5804,11.5434,11.5681,292840.0515
2010-11-10 14:30:00,28.12,28.12,28.06,28.09,147800.47855696667,11.5722,11.5722,11.5475,11.5599,147800.4786
2010-11-10 15:00:00,28.09,28.12,28.07,28.09,233756.6721884778,11.5599,11.5722,11.5516,11.5599,233756.6722
2010-11-10 15:30:00,28.09,28.19,28.09,28.19,680655.2549236149,11.5599,11.601,11.5599,11.601,680655.2549
2010-11-11 09:30:00,28.08,28.2,27.95,28.01,379532.486655623,11.5558,11.6051,11.5023,11.5269,379532.4867
2010-11-11 10:00:00,28.01,28.09,27.99,28.01,219031.8424443217,11.5269,11.5599,11.5187,11.5269,219031.8424
2010-11-11 10:30:00,28.02,28.16,27.98,28.15,214982.5142646788,11.5311,11.5887,11.5146,11.5846,214982.5143
2010-11-11 11:00:00,28.15,28.16,28.09,28.14,501564.51316031656,11.5846,11.5887,11.5599,11.5804,501564.5132
2010-11-11 11:30:00,28.13,28.18,28.1,28.1,119455.18129946622,11.5763,11.5969,11.564,11.564,119455.1813
2010-11-11 12:00:00,28.11,28.16,28.09,28.13,126081.35468433646,11.5681,11.5887,11.5599,11.5763,126081.3547
2010-11-11 12:30:00,28.13,28.16,28.09,28.11,115589.91349162524,11.5763,11.5887,11.5599,11.5681,115589.9135
2010-11-11 13:00:00,28.1,28.18,28.09,28.18,133259.70918461255,11.564,11.5969,11.5599,11.5969,133259.7092
2010-11-11 13:30:00,28.18,28.22,28.17,28.21,335357.9974231548,11.5969,11.6134,11.5928,11.6093,335357.9974
2010-11-11 14:00:00,28.21,28.23,28.2,28.22,139885.88256948278,11.6093,11.6175,11.6051,11.6134,139885.8826
2010-11-11 14:30:00,28.22,28.24,28.22,28.24,192159.02816123687,11.6134,11.6216,11.6134,11.6216,192159.0282
2010-11-11 15:00:00,28.24,28.24,28.18,28.21,169703.66280139884,11.6216,11.6216,11.5969,11.6093,169703.6628
2010-11-11 15:30:00,28.21,28.25,28.19,28.24,679182.7719491993,11.6093,11.6257,11.601,11.6216,679182.7719
2010-11-12 09:30:00,28.12,28.15,27.95,28.05,612184.7966132892,11.5722,11.5846,11.5023,11.5434,612184.7966
2010-11-12 10:00:00,28.05,28.13,27.93,27.94,360390.2079882201,11.5434,11.5763,11.494,11.4981,360390.208
2010-11-12 10:30:00,27.94,27.95,27.87,27.9,335542.0577949567,11.4981,11.5023,11.4693,11.4817,335542.0578
2010-11-12 11:00:00,27.9,27.99,27.87,27.96,267439.72022823483,11.4817,11.5187,11.4693,11.5064,267439.7202
2010-11-12 11:30:00,27.96,27.97,27.85,27.88,143014.90889011594,11.5064,11.5105,11.4611,11.4734,143014.9089
2010-11-12 12:00:00,27.88,27.89,27.82,27.86,137309.03736425546,11.4734,11.4776,11.4488,11.4652,137309.0374
2010-11-12 12:30:00,27.86,27.95,27.86,27.9,211485.3672004417,11.4652,11.5023,11.4652,11.4817,211485.3672
2010-11-12 13:00:00,27.89,27.93,27.85,27.87,152401.98785201545,11.4776,11.494,11.4611,11.4693,152401.9879
2010-11-12 13:30:00,27.87,27.94,27.86,27.93,145775.81446714522,11.4693,11.4981,11.4652,11.494,145775.8145
2010-11-12 14:00:00,27.93,27.96,27.9,27.9,189030.0018406037,11.494,11.5064,11.4817,11.4817,189030.0018
2010-11-12 14:30:00,27.9,27.96,27.88,27.91,160500.6442113013,11.4817,11.5064,11.4734,11.4858,160500.6442
2010-11-12 15:00:00,27.91,27.95,27.88,27.89,260629.48647156265,11.4858,11.5023,11.4734,11.4776,260629.4865
2010-11-12 15:30:00,27.88,27.97,27.85,27.96,913491.625253083,11.4734,11.5105,11.4611,11.5064,913491.6253
2010-11-15 09:30:00,27.94,28.13,27.88,27.9,391128.2900791459,11.4981,11.5763,11.4734,11.4817,391128.2901
2010-11-15 10:00:00,27.89,27.98,27.84,27.97,290263.20633167675,11.4776,11.5146,11.457,11.5105,290263.2063
2010-11-15 10:30:00,27.96,27.99,27.84,27.85,436775.2622860298,11.5064,11.5187,11.457,11.4611,436775.2623
2010-11-15 11:00:00,27.85,27.9,27.84,27.88,143383.02963371985,11.4611,11.4817,11.457,11.4734,143383.0296
2010-11-15 11:30:00,27.88,27.99,27.87,27.97,157555.6782624701,11.4734,11.5187,11.4693,11.5105,157555.6783
2010-11-15 12:00:00,27.97,27.97,27.91,27.96,179274.8021351003,11.5105,11.5105,11.4858,11.5064,179274.8021
2010-11-15 12:30:00,27.96,27.97,27.93,27.96,144671.4522363335,11.5064,11.5105,11.494,11.5064,144671.4522
2010-11-15 13:00:00,27.96,27.99,27.93,27.99,136020.6147616418,11.5064,11.5187,11.494,11.5187,136020.6148
2010-11-15 13:30:00,27.98,28.05,27.97,28.03,108411.55899134916,11.5146,11.5434,11.5105,11.5352,108411.559
2010-11-15 14:00:00,28.03,28.05,27.97,27.99,121847.96613289158,11.5352,11.5434,11.5105,11.5187,121847.9661
2010-11-15 14:30:00,27.99,28.05,27.96,28.03,135100.31290263205,11.5187,11.5434,11.5064,11.5352,135100.3129
2010-11-15 15:00:00,28.03,28.04,27.93,27.95,307564.88128106017,11.5352,11.5393,11.494,11.5023,307564.8813
2010-11-15 15:30:00,27.95,28.0,27.9,27.94,856801.030738082,11.5023,11.5228,11.4817,11.4981,856801.0307
2010-11-16 09:30:00,27.81,27.83,27.62,27.68,455181.2994662249,11.4446,11.4529,11.3665,11.3911,455181.2995
2010-11-16 10:00:00,27.66,27.74,27.64,27.69,197312.7185716915,11.3829,11.4158,11.3747,11.3953,197312.7186
2010-11-16 10:30:00,27.69,27.69,27.48,27.51,568930.6092398306,11.3953,11.3953,11.3088,11.3212,568930.6092
2010-11-16 11:00:00,27.52,27.52,27.43,27.46,258604.8223817412,11.3253,11.3253,11.2883,11.3006,258604.8224
2010-11-16 11:30:00,27.47,27.5,27.37,27.46,297809.68157555675,11.3047,11.3171,11.2636,11.3006,297809.6816
2010-11-16 12:00:00,27.47,27.47,27.39,27.39,220136.20467513343,11.3047,11.3047,11.2718,11.2718,220136.2047
2010-11-16 12:30:00,27.39,27.39,27.28,27.33,374746.9169887723,11.2718,11.2718,11.2265,11.2471,374746.917
2010-11-16 13:00:00,27.32,27.38,27.31,27.38,161236.8856985091,11.243,11.2677,11.2389,11.2677,161236.8857
2010-11-16 13:30:00,27.38,27.41,27.35,27.39,489048.4078777839,11.2677,11.28,11.2553,11.2718,489048.4079
2010-11-16 14:00:00,27.38,27.39,27.31,27.32,187741.57923799005,11.2677,11.2718,11.2389,11.243,187741.5792
2010-11-16 14:30:00,27.32,27.36,27.31,27.33,384870.2374378796,11.243,11.2595,11.2389,11.2471,384870.2374
2010-11-16 15:00:00,27.33,27.36,27.28,27.33,347505.98196208355,11.2471,11.2595,11.2265,11.2471,347505.982
2010-11-16 15:30:00,27.32,27.39,27.28,27.35,797533.5910178538,11.243,11.2718,11.2265,11.2553,797533.591
2010-11-17 09:30:00,27.34,27.57,27.27,27.57,445426.0997607215,11.2512,11.3459,11.2224,11.3459,445426.0998
2010-11-17 10:00:00,27.56,27.62,27.48,27.59,210196.9445978281,11.3418,11.3665,11.3088,11.3541,210196.9446
2010-11-17 10:30:00,27.61,27.62,27.49,27.51,122768.26799190132,11.3623,11.3665,11.313,11.3212,122768.268
2010-11-17 11:00:00,27.51,27.59,27.44,27.55,132339.40732560278,11.3212,11.3541,11.2924,11.3376,132339.4073
2010-11-17 11:30:00,27.55,27.56,27.42,27.46,222160.86876495488,11.3376,11.3418,11.2841,11.3006,222160.8688
2010-11-17 12:00:00,27.46,27.5,27.44,27.49,177066.0776734769,11.3006,11.3171,11.2924,11.313,177066.0777
2010-11-17 12:30:00,27.49,27.54,27.47,27.5,77673.47690042334,11.313,11.3335,11.3047,11.3171,77673.4769
2010-11-17 13:00:00,27.5,27.57,27.49,27.57,83563.40879808577,11.3171,11.3459,11.313,11.3459,83563.4088
2010-11-17 13:30:00,27.57,27.59,27.52,27.52,291367.5685624885,11.3459,11.3541,11.3253,11.3253,291367.5686
2010-11-17 14:00:00,27.52,27.53,27.44,27.5,385790.5392968894,11.3253,11.3294,11.2924,11.3171,385790.5393
2010-11-17 14:30:00,27.5,27.55,27.49,27.55,96263.5744524204,11.3171,11.3376,11.313,11.3376,96263.5745
2010-11-17 15:00:00,27.54,27.56,27.46,27.47,503773.23762194,11.3335,11.3418,11.3006,11.3047,503773.2376
2010-11-17 15:30:00,27.47,27.5,27.45,27.46,844468.9858273513,11.3047,11.3171,11.2965,11.3006,844468.9858
2010-11-18 09:30:00,27.57,27.66,27.38,27.58,388367.3845021167,11.3459,11.3829,11.2677,11.35,388367.3845
2010-11-18 10:00:00,27.58,27.81,27.5,27.8,363519.2343088533,11.35,11.4446,11.3171,11.4405,363519.2343
2010-11-18 10:30:00,27.79,27.81,27.74,27.79,170808.02503221054,11.4364,11.4446,11.4158,11.4364,170808.025
2010-11-18 11:00:00,27.79,27.84,27.79,27.81,257868.5808945334,11.4364,11.457,11.4364,11.4446,257868.5809
2010-11-18 11:30:00,27.8,27.84,27.75,27.77,244800.29449659487,11.4405,11.457,11.42,11.4282,244800.2945
2010-11-18 12:00:00,27.77,27.81,27.76,27.78,146512.055954353,11.4282,11.4446,11.4241,11.4323,146512.056
2010-11-18 12:30:00,27.78,27.8,27.75,27.78,186085.03589177248,11.4323,11.4405,11.42,11.4323,186085.0359
2010-11-18 13:00:00,27.77,27.83,27.77,27.81,94791.09147800478,11.4282,11.4529,11.4282,11.4446,94791.0915
2010-11-18 13:30:00,27.81,27.83,27.75,27.77,191054.6659304252,11.4446,11.4529,11.42,11.4282,191054.6659
2010-11-18 14:00:00,27.76,27.8,27.75,27.77,147616.41818516472,11.4241,11.4405,11.42,11.4282,147616.4182
2010-11-18 14:30:00,27.77,27.86,27.77,27.83,152217.9274802135,11.4282,11.4652,11.4282,11.4529,152217.9275
2010-11-18 15:00:00,27.84,27.85,27.79,27.82,227498.61954721148,11.457,11.4611,11.4364,11.4488,227498.6195
2010-11-18 15:30:00,27.81,27.81,27.74,27.76,478925.0874286766,11.4446,11.4446,11.4158,11.4241,478925.0874
2010-11-19 09:30:00,27.84,27.93,27.71,27.8,1130498.8036075833,11.457,11.494,11.4035,11.4405,1130498.8036
2010-11-19 10:00:00,27.8,27.8,27.59,27.68,453340.6957482054,11.4405,11.4405,11.3541,11.3911,453340.6957
2010-11-19 10:30:00,27.68,27.76,27.66,27.7,191054.6659304252,11.3911,11.4241,11.3829,11.3994,191054.6659
2010-11-19 11:00:00,27.7,27.71,27.67,27.71,197496.77894349347,11.3994,11.4035,11.387,11.4035,197496.7789
2010-11-19 11:30:00,27.71,27.82,27.71,27.76,181483.5265967237,11.4035,11.4488,11.4035,11.4241,181483.5266
2010-11-19 12:00:00,27.76,27.81,27.74,27.79,174857.35321185348,11.4241,11.4446,11.4158,11.4364,174857.3532
2010-11-19 12:30:00,27.78,27.84,27.78,27.83,112276.82679919012,11.4323,11.457,11.4323,11.4529,112276.8268
2010-11-19 13:00:00,27.83,27.85,27.78,27.8,147064.23706975888,11.4529,11.4611,11.4323,11.4405,147064.2371
2010-11-19 13:30:00,27.79,27.86,27.79,27.86,125161.0528253267,11.4364,11.4652,11.4364,11.4652,125161.0528
2010-11-19 14:00:00,27.86,27.93,27.85,27.9,209092.5823670164,11.4652,11.494,11.4611,11.4817,209092.5824
2010-11-19 14:30:00,27.9,27.9,27.84,27.84,207988.22013620468,11.4817,11.4817,11.457,11.457,207988.2201
2010-11-19 15:00:00,27.84,27.88,27.82,27.86,317320.0809865636,11.457,11.4734,11.4488,11.4652,317320.081
2010-11-19 15:30:00,27.85,27.93,27.82,27.93,639057.610896374,11.4611,11.494,11.4488,11.494,639057.6109
2010-11-22 09:30:00,27.69,27.81,27.66,27.72,438247.7452604454,11.3953,11.4446,11.3829,11.4076,438247.7453
2010-11-22 10:00:00,27.72,27.72,27.63,27.63,282532.67071599484,11.4076,11.4076,11.3706,11.3706,282532.6707
2010-11-22 10:30:00,27.62,27.64,27.51,27.52,335910.17853856063,11.3665,11.3747,11.3212,11.3253,335910.1785
2010-11-22 11:00:00,27.52,27.59,27.47,27.49,252898.9508558807,11.3253,11.3541,11.3047,11.313,252898.9509
2010-11-22 11:30:00,27.5,27.56,27.48,27.48,141726.48628750228,11.3171,11.3418,11.3088,11.3088,141726.4863
2010-11-22 12:00:00,27.49,27.49,27.31,27.31,344192.8952696484,11.313,11.313,11.2389,11.2389,344192.8953
2010-11-22 12:30:00,27.31,27.37,27.27,27.34,258236.70163813728,11.2389,11.2636,11.2224,11.2512,258236.7016
2010-11-22 13:00:00,27.34,27.37,27.31,27.34,192527.1489048408,11.2512,11.2636,11.2389,11.2512,192527.1489
2010-11-22 13:30:00,27.34,27.4,27.34,27.39,232652.3099576661,11.2512,11.2759,11.2512,11.2718,232652.31
2010-11-22 14:00:00,27.39,27.4,27.34,27.36,335357.9974231548,11.2718,11.2759,11.2512,11.2595,335357.9974
2010-11-22 14:30:00,27.36,27.46,27.36,27.45,277194.91993373825,11.2595,11.3006,11.2595,11.2965,277194.9199
2010-11-22 15:00:00,27.46,27.47,27.4,27.41,334069.57482054114,11.3006,11.3047,11.2759,11.28,334069.5748
2010-11-22 15:30:00,27.41,27.5,27.37,27.45,961347.3219215902,11.28,11.3171,11.2636,11.2965,961347.3219
2010-11-23 09:30:00,27.12,27.16,26.93,27.01,712497.6992453524,11.1607,11.1771,11.0825,11.1154,712497.6992
2010-11-23 10:00:00,27.01,27.07,26.97,27.02,275538.3765875207,11.1154,11.1401,11.099,11.1195,275538.3766
2010-11-23 10:30:00,27.02,27.06,26.98,27.01,216823.1179826983,11.1195,11.136,11.1031,11.1154,216823.118
2010-11-23 11:00:00,27.01,27.05,26.96,26.97,238174.12111172464,11.1154,11.1319,11.0948,11.099,238174.1211
2010-11-23 11:30:00,26.97,26.98,26.9,26.97,193631.5111356525,11.099,11.1031,11.0702,11.099,193631.5111
2010-11-23 12:00:00,26.98,27.01,26.94,27.0,154242.59157003497,11.1031,11.1154,11.0866,11.1113,154242.5916
2010-11-23 12:30:00,27.0,27.0,26.92,26.94,246456.83784281244,11.1113,11.1113,11.0784,11.0866,246456.8378
2010-11-23 13:00:00,26.94,26.96,26.91,26.94,211669.42757224367,11.0866,11.0948,11.0743,11.0866,211669.4276
2010-11-23 13:30:00,26.94,26.95,26.84,26.87,290631.32707528066,11.0866,11.0907,11.0455,11.0578,290631.3271
2010-11-23 14:00:00,26.87,26.92,26.83,26.87,331860.8503589177,11.0578,11.0784,11.0413,11.0578,331860.8504
2010-11-23 14:30:00,26.87,26.87,26.8,26.85,278115.221792748,11.0578,11.0578,11.029,11.0496,278115.2218
2010-11-23 15:00:00,26.85,26.95,26.84,26.91,410822.7498619547,11.0496,11.0907,11.0455,11.0743,410822.7499
2010-11-23 15:30:00,26.91,26.96,26.88,26.9,1020062.5805264126,11.0743,11.0948,11.0619,11.0702,1020062.5805
2010-11-24 09:30:00,26.9,27.18,26.9,27.07,251426.4678814651,11.0702,11.1854,11.0702,11.1401,251426.4679
2010-11-24 10:00:00,27.07,27.19,27.03,27.15,215534.69538008465,11.1401,11.1895,11.1236,11.173,215534.6954
2010-11-24 10:30:00,27.15,27.2,27.05,27.06,313086.6924351187,11.173,11.1936,11.1319,11.136,313086.6924
2010-11-24 11:00:00,27.05,27.15,27.04,27.13,183324.13031474323,11.1319,11.173,11.1278,11.1648,183324.1303
2010-11-24 11:30:00,27.13,27.19,27.09,27.11,192527.1489048408,11.1648,11.1895,11.1483,11.1566,192527.1489
2010-11-24 12:00:00,27.11,27.14,27.08,27.09,315847.598012148,11.1566,11.1689,11.1442,11.1483,315847.598
2010-11-24 12:30:00,27.09,27.12,27.07,27.07,188109.699981594,11.1483,11.1607,11.1401,11.1401,188109.7
2010-11-24 13:00:00,27.08,27.08,27.03,27.05,340143.5670900055,11.1442,11.1442,11.1236,11.1319,340143.5671
2010-11-24 13:30:00,27.05,27.09,27.05,27.05,248113.38118903,11.1319,11.1483,11.1319,11.1319,248113.3812
2010-11-24 14:00:00,27.05,27.15,27.04,27.13,178354.50027609055,11.1319,11.173,11.1278,11.1648,178354.5003
2010-11-24 14:30:00,27.14,27.17,27.12,27.14,159580.34235229154,11.1689,11.1813,11.1607,11.1689,159580.3424
2010-11-24 15:00:00,27.13,27.17,27.11,27.15,227866.7402908154,11.1648,11.1813,11.1566,11.173,227866.7403
2010-11-24 15:30:00,27.15,27.2,27.14,27.18,648628.7502300754,11.173,11.1936,11.1689,11.1854,648628.7502
2010-11-26 09:30:00,26.97,27.1,26.82,27.07,169887.7231732008,11.099,11.1525,11.0372,11.1401,169887.7232
2010-11-26 10:00:00,27.07,27.15,27.06,27.13,145775.81446714522,11.1401,11.173,11.136,11.1648,145775.8145
2010-11-26 10:30:00,27.14,27.14,27.03,27.08,230811.7062396466,11.1689,11.1689,11.1236,11.1442,230811.7062
2010-11-26 11:00:00,27.08,27.16,27.07,27.09,188293.7603533959,11.1442,11.1771,11.1401,11.1483,188293.7604
2010-11-26 11:30:00,27.09,27.13,27.05,27.09,183876.31143014907,11.1483,11.1648,11.1319,11.1483,183876.3114
2010-11-26 12:00:00,27.09,27.12,27.05,27.11,80066.2617338487,11.1483,11.1607,11.1319,11.1566,80066.2617
2010-11-26 12:30:00,27.11,27.11,27.03,27.04,335910.17853856063,11.1566,11.1566,11.1236,11.1278,335910.1785
2010-11-29 09:30:00,26.87,26.87,26.64,26.71,446898.5827351371,11.0578,11.0578,10.9632,10.992,446898.5827
2010-11-29 10:00:00,26.72,26.72,26.53,26.56,355604.63832136936,10.9961,10.9961,10.9179,10.9302,355604.6383
2010-11-29 10:30:00,26.56,26.71,26.56,26.61,261549.7883305724,10.9302,10.992,10.9302,10.9508,261549.7883
2010-11-29 11:00:00,26.61,26.74,26.6,26.71,234676.9740474876,10.9508,11.0043,10.9467,10.992,234676.974
2010-11-29 11:30:00,26.71,26.71,26.56,26.61,197128.6581998896,10.992,10.992,10.9302,10.9508,197128.6582
2010-11-29 12:00:00,26.61,26.77,26.61,26.75,264126.63353579975,10.9508,11.0167,10.9508,11.0084,264126.6335
2010-11-29 12:30:00,26.75,26.77,26.7,26.77,193079.33002024665,11.0084,11.0167,10.9878,11.0167,193079.33
2010-11-29 13:00:00,26.77,26.77,26.63,26.66,167494.93833977543,11.0167,11.0167,10.959,10.9714,167494.9383
2010-11-29 13:30:00,26.66,26.77,26.64,26.75,120927.66427388183,10.9714,11.0167,10.9632,11.0084,120927.6643
2010-11-29 14:00:00,26.75,26.84,26.75,26.84,131419.10546659303,11.0084,11.0455,11.0084,11.0455,131419.1055
2010-11-29 14:30:00,26.84,26.96,26.83,26.95,146327.99558255106,11.0455,11.0948,11.0413,11.0907,146327.9956
2010-11-29 15:00:00,26.95,27.02,26.94,27.01,228602.9817780232,11.0907,11.1195,11.0866,11.1154,228602.9818
2010-11-29 15:30:00,27.01,27.02,26.96,26.97,562304.4358549603,11.1154,11.1195,11.0948,11.099,562304.4359
2010-11-30 09:30:00,26.75,26.8,26.52,26.54,439168.0471194552,11.0084,11.029,10.9138,10.922,439168.0471
2010-11-30 10:00:00,26.54,26.65,26.51,26.62,479845.3892876863,10.922,10.9673,10.9097,10.9549,479845.3893
2010-11-30 10:30:00,26.62,26.67,26.57,26.65,244432.17375299096,10.9549,10.9755,10.9343,10.9673,244432.1738
2010-11-30 11:00:00,26.65,26.65,26.46,26.46,562304.4358549603,10.9673,10.9673,10.8891,10.8891,562304.4359
2010-11-30 11:30:00,26.47,26.5,26.4,26.48,445426.0997607215,10.8932,10.9055,10.8644,10.8973,445426.0998
2010-11-30 12:00:00,26.48,26.48,26.41,26.48,308117.06239646603,10.8973,10.8973,10.8685,10.8973,308117.0624
2010-11-30 12:30:00,26.48,26.6,26.44,26.6,252162.7093686729,10.8973,10.9467,10.8808,10.9467,252162.7094
2010-11-30 13:00:00,26.6,26.64,26.55,26.56,242959.69077857537,10.9467,10.9632,10.9261,10.9302,242959.6908
2010-11-30 13:30:00,26.55,26.6,26.51,26.54,244616.2341247929,10.9261,10.9467,10.9097,10.922,244616.2341
2010-11-30 14:00:00,26.54,26.56,26.41,26.42,418737.34584943857,10.922,10.9302,10.8685,10.8726,418737.3458
2010-11-30 14:30:00,26.42,26.44,26.4,26.42,420209.8288238542,10.8726,10.8808,10.8644,10.8726,420209.8288
2010-11-30 15:00:00,26.42,26.43,26.34,26.34,824774.5260445426,10.8726,10.8767,10.8397,10.8397,824774.526
2010-11-30 15:30:00,26.34,26.38,26.29,26.37,1561568.1943677526,10.8397,10.8562,10.8191,10.852,1561568.1944
2010-12-01 09:30:00,26.62,26.78,26.52,26.65,612736.977728695,10.9549,11.0208,10.9138,10.9673,612736.9777
2010-12-01 10:00:00,26.65,26.71,26.62,26.67,479477.2685440824,10.9673,10.992,10.9549,10.9755,479477.2685
2010-12-01 10:30:00,26.67,26.67,26.58,26.59,413399.595067182,10.9755,10.9755,10.9385,10.9426,413399.5951
2010-12-01 11:00:00,26.58,26.63,26.57,26.61,288606.6629854592,10.9385,10.959,10.9343,10.9508,288606.663
2010-12-01 11:30:00,26.62,26.8,26.62,26.78,363151.11356524937,10.9549,11.029,10.9549,11.0208,363151.1136
2010-12-01 12:00:00,26.77,26.81,26.77,26.77,241303.1474323578,11.0167,11.0331,11.0167,11.0167,241303.1474
2010-12-01 12:30:00,26.77,26.79,26.71,26.74,270936.8672924719,11.0167,11.0249,10.992,11.0043,270936.8673
2010-12-01 13:00:00,26.74,26.84,26.73,26.8,354500.2760905577,11.0043,11.0455,11.0002,11.029,354500.2761
2010-12-01 13:30:00,26.8,26.82,26.75,26.75,257500.4601509295,11.029,11.0372,11.0084,11.0084,257500.4602
2010-12-01 14:00:00,26.75,26.79,26.73,26.78,230075.4647524388,11.0084,11.0249,11.0002,11.0208,230075.4648
2010-12-01 14:30:00,26.78,26.82,26.77,26.82,406405.3009387079,11.0208,11.0372,11.0167,11.0372,406405.3009
2010-12-01 15:00:00,26.82,26.86,26.81,26.84,356340.8798085772,11.0372,11.0537,11.0331,11.0455,356340.8798
2010-12-01 15:30:00,26.84,26.86,26.77,26.79,850911.0988404197,11.0455,11.0537,11.0167,11.0249,850911.0988
2010-12-02 09:30:00,26.76,26.89,26.73,26.78,489048.4078777839,11.0125,11.066,11.0002,11.0208,489048.4079
2010-12-02 10:00:00,26.78,26.96,26.78,26.93,365543.89839867473,11.0208,11.0948,11.0208,11.0825,365543.8984
2010-12-02 10:30:00,26.94,26.99,26.91,26.99,246088.71709920853,11.0866,11.1072,11.0743,11.1072,246088.7171
2010-12-02 11:00:00,27.0,27.06,26.95,27.05,191790.90741763296,11.1113,11.136,11.0907,11.1319,191790.9074
2010-12-02 11:30:00,27.05,27.06,26.98,26.98,124792.9320817228,11.1319,11.136,11.1031,11.1031,124792.9321
2010-12-02 12:00:00,26.99,27.04,26.96,27.02,199705.50340511688,11.1072,11.1278,11.0948,11.1195,199705.5034
2010-12-02 12:30:00,27.02,27.08,27.01,27.03,256212.03754831583,11.1195,11.1442,11.1154,11.1236,256212.0375
2010-12-02 13:00:00,27.03,27.04,27.0,27.03,124976.99245352476,11.1236,11.1278,11.1113,11.1236,124976.9925
2010-12-02 13:30:00,27.03,27.04,26.99,27.02,135284.373274434,11.1236,11.1278,11.1072,11.1195,135284.3733
2010-12-02 14:00:00,27.02,27.07,27.01,27.04,162709.3686729247,11.1195,11.1401,11.1154,11.1278,162709.3687
2010-12-02 14:30:00,27.04,27.04,26.9,26.91,374194.7358733664,11.1278,11.1278,11.0702,11.0743,374194.7359
2010-12-02 15:00:00,26.91,26.96,26.9,26.96,288790.7233572612,11.0743,11.0948,11.0702,11.0948,288790.7234
2010-12-02 15:30:00,26.96,27.0,26.95,26.99,846493.6499171727,11.0948,11.1113,11.0907,11.1072,846493.6499
2010-12-03 09:30:00,26.86,27.17,26.82,27.09,404380.6368488864,11.0537,11.1813,11.0372,11.1483,404380.6368
2010-12-03 10:00:00,27.08,27.14,26.99,27.01,193815.57150745444,11.1442,11.1689,11.1072,11.1154,193815.5715
2010-12-03 10:30:00,27.01,27.04,26.96,27.01,205411.37493097736,11.1154,11.1278,11.0948,11.1154,205411.3749
2010-12-03 11:00:00,27.01,27.04,26.94,26.95,200625.80526412663,11.1154,11.1278,11.0866,11.0907,200625.8053
2010-12-03 11:30:00,26.95,26.96,26.9,26.94,208356.34087980856,11.0907,11.0948,11.0702,11.0866,208356.3409
2010-12-03 12:00:00,26.93,26.98,26.92,26.95,103810.04969630038,11.0825,11.1031,11.0784,11.0907,103810.0497
2010-12-03 12:30:00,26.95,27.01,26.95,27.0,119087.06055586232,11.0907,11.1154,11.0907,11.1113,119087.0606
2010-12-03 13:00:00,27.0,27.01,26.97,27.0,160316.58383949933,11.1113,11.1154,11.099,11.1113,160316.5838
2010-12-03 13:30:00,27.0,27.01,26.94,26.97,170808.02503221054,11.1113,11.1154,11.0866,11.099,170808.025
2010-12-03 14:00:00,26.98,27.0,26.92,26.95,133443.7695564145,11.1031,11.1113,11.0784,11.0907,133443.7696
2010-12-03 14:30:00,26.95,27.01,26.94,26.99,301859.0097551997,11.0907,11.1154,11.0866,11.1072,301859.0098
2010-12-03 15:00:00,26.98,26.99,26.9,26.96,461439.3521074912,11.1031,11.1072,11.0702,11.0948,461439.3521
2010-12-03 15:30:00,26.96,27.11,26.93,27.07,739554.5739002392,11.0948,11.1566,11.0825,11.1401,739554.5739
2010-12-06 09:30:00,26.92,27.03,26.92,27.03,224737.7139701822,11.0784,11.1236,11.0784,11.1236,224737.714
2010-12-06 10:00:00,27.02,27.06,26.93,26.97,168967.42131419104,11.1195,11.136,11.0825,11.099,168967.4213
2010-12-06 10:30:00,26.97,27.0,26.94,26.94,144855.51260813547,11.099,11.1113,11.0866,11.0866,144855.5126
2010-12-06 11:00:00,26.94,26.94,26.84,26.88,268544.08245904656,11.0866,11.0866,11.0455,11.0619,268544.0825
2010-12-06 11:30:00,26.88,26.91,26.87,26.9,132155.34695380085,11.0619,11.0743,11.0578,11.0702,132155.347
2010-12-06 12:00:00,26.9,26.91,26.86,26.89,126633.53579974233,11.0702,11.0743,11.0537,11.066,126633.5358
2010-12-06 12:30:00,26.9,26.93,26.89,26.92,71599.48463095895,11.0702,11.0825,11.066,11.0784,71599.4846
2010-12-06 13:00:00,26.92,26.93,26.85,26.86,165102.15350635006,11.0784,11.0825,11.0496,11.0537,165102.1535
2010-12-06 13:30:00,26.86,26.9,26.86,26.87,113565.24940180378,11.0537,11.0702,11.0537,11.0578,113565.2494
2010-12-06 14:00:00,26.87,26.89,26.86,26.86,99760.72151665746,11.0578,11.066,11.0537,11.0537,99760.7215
2010-12-06 14:30:00,26.87,26.9,26.86,26.88,127553.83765875206,11.0578,11.0702,11.0537,11.0619,127553.8377
2010-12-06 15:00:00,26.88,26.9,26.86,26.87,168047.1194551813,11.0619,11.0702,11.0537,11.0578,168047.1195
2010-12-06 15:30:00,26.87,26.93,26.87,26.88,547211.4853672005,11.0578,11.0825,11.0578,11.0619,547211.4854
2010-12-07 09:30:00,27.03,27.13,26.95,27.1,497515.18498067366,11.1236,11.1648,11.0907,11.1525,497515.185
2010-12-07 10:00:00,27.09,27.19,27.07,27.11,331676.7899871158,11.1483,11.1895,11.1401,11.1566,331676.79
2010-12-07 10:30:00,27.11,27.15,27.06,27.15,280508.0066261734,11.1566,11.173,11.136,11.173,280508.0066
2010-12-07 11:00:00,27.15,27.16,27.07,27.08,245720.59635560465,11.173,11.1771,11.1401,11.1442,245720.5964
2010-12-07 11:30:00,27.09,27.09,27.0,27.01,180563.224737714,11.1483,11.1483,11.1113,11.1154,180563.2247
2010-12-07 12:00:00,27.0,27.01,26.95,26.99,253819.2527148905,11.1113,11.1154,11.0907,11.1072,253819.2527
2010-12-07 12:30:00,26.99,27.0,26.95,26.99,165102.15350635006,11.1072,11.1113,11.0907,11.1072,165102.1535
2010-12-07 13:00:00,27.0,27.02,26.97,26.99,147432.3578133628,11.1113,11.1195,11.099,11.1072,147432.3578
2010-12-07 13:30:00,26.98,27.02,26.97,26.99,144119.27112092765,11.1031,11.1195,11.099,11.1072,144119.2711
2010-12-07 14:00:00,26.98,27.04,26.98,26.99,202098.28823854224,11.1031,11.1278,11.1031,11.1072,202098.2882
2010-12-07 14:30:00,26.99,27.07,26.96,26.97,414688.01766979566,11.1072,11.1401,11.0948,11.099,414688.0177
2010-12-07 15:00:00,26.97,26.99,26.88,26.89,485367.2004417449,11.099,11.1072,11.0619,11.066,485367.2004
2010-12-07 15:30:00,26.89,26.92,26.83,26.84,857169.1514816859,11.066,11.0784,11.0413,11.0455,857169.1515
2010-12-08 09:30:00,26.69,26.94,26.69,26.9,281428.3084851831,11.0525,11.156,11.0525,11.1395,281428.3085
2010-12-08 10:00:00,26.9,26.9,26.77,26.83,340327.62746180745,11.1395,11.1395,11.0856,11.1105,340327.6275
2010-12-08 10:30:00,26.83,26.92,26.77,26.92,326523.0995766612,11.1105,11.1478,11.0856,11.1478,326523.0996
2010-12-08 11:00:00,26.92,26.97,26.9,26.93,187373.4584943861,11.1478,11.1685,11.1395,11.1519,187373.4585
2010-12-08 11:30:00,26.93,26.95,26.9,26.93,138229.3392232652,11.1519,11.1602,11.1395,11.1519,138229.3392
2010-12-08 12:00:00,26.93,26.96,26.93,26.93,196760.53745628565,11.1519,11.1643,11.1519,11.1519,196760.5375
2010-12-08 12:30:00,26.93,27.0,26.93,26.97,211853.48794404563,11.1519,11.1809,11.1519,11.1685,211853.4879
2010-12-08 13:00:00,26.96,27.01,26.95,26.96,201730.1674949384,11.1643,11.185,11.1602,11.1643,201730.1675
2010-12-08 13:30:00,26.96,26.98,26.9,26.9,226394.25731639977,11.1643,11.1726,11.1395,11.1395,226394.2573
2010-12-08 14:00:00,26.9,26.93,26.87,26.91,156083.19528805447,11.1395,11.1519,11.1271,11.1436,156083.1953
2010-12-08 14:30:00,26.91,26.97,26.89,26.92,258052.64126633533,11.1436,11.1685,11.1353,11.1478,258052.6413
2010-12-08 15:00:00,26.92,26.93,26.89,26.9,162525.30830112277,11.1478,11.1519,11.1353,11.1395,162525.3083
2010-12-08 15:30:00,26.9,26.94,26.88,26.9,643843.1805632247,11.1395,11.156,11.1312,11.1395,643843.1806
2010-12-09 09:30:00,27.12,27.12,26.93,27.04,425179.4588625069,11.2306,11.2306,11.1519,11.1975,425179.4589
2010-12-09 10:00:00,27.05,27.08,26.95,27.0,297993.7419473587,11.2016,11.214,11.1602,11.1809,297993.7419
2010-12-09 10:30:00,27.0,27.04,26.9,26.92,223265.2309957666,11.1809,11.1975,11.1395,11.1478,223265.231
2010-12-09 11:00:00,26.92,26.95,26.85,26.86,210012.88422602613,11.1478,11.1602,11.1188,11.1229,210012.8842
2010-12-09 11:30:00,26.86,26.92,26.84,26.92,196208.3563408798,11.1229,11.1478,11.1146,11.1478,196208.3563
2010-12-09 12:00:00,26.93,26.95,26.92,26.94,93318.60850358916,11.1519,11.1602,11.1478,11.156,93318.6085
2010-12-09 12:30:00,26.94,26.96,26.92,26.95,101785.38560647891,11.156,11.1643,11.1478,11.1602,101785.3856
2010-12-09 13:00:00,26.95,27.01,26.94,27.0,213878.1520338671,11.1602,11.185,11.156,11.1809,213878.152
2010-12-09 13:30:00,27.0,27.05,26.99,27.03,224185.5328547764,11.1809,11.2016,11.1767,11.1933,224185.5329
2010-12-09 14:00:00,27.03,27.03,26.97,27.0,183876.31143014907,11.1933,11.1933,11.1685,11.1809,183876.3114
2010-12-09 14:30:00,27.0,27.05,27.0,27.03,211853.48794404563,11.1809,11.2016,11.1809,11.1933,211853.4879
2010-12-09 15:00:00,27.03,27.03,27.0,27.03,144303.3314927296,11.1933,11.1933,11.1809,11.1933,144303.3315
2010-12-09 15:30:00,27.03,27.07,27.02,27.05,492361.494570219,11.1933,11.2099,11.1892,11.2016,492361.4946
2010-12-10 09:30:00,27.2,27.27,27.05,27.23,507086.3243143751,11.2637,11.2927,11.2016,11.2761,507086.3243
2010-12-10 10:00:00,27.23,27.26,27.15,27.21,314006.99429412844,11.2761,11.2886,11.243,11.2679,314006.9943
2010-12-10 10:30:00,27.21,27.25,27.17,27.25,173937.05135284373,11.2679,11.2844,11.2513,11.2844,173937.0514
2010-12-10 11:00:00,27.25,27.27,27.15,27.18,254371.4338302964,11.2844,11.2927,11.243,11.2554,254371.4338
2010-12-10 11:30:00,27.19,27.25,27.16,27.24,246824.95858641632,11.2596,11.2844,11.2471,11.2803,246824.9586
2010-12-10 12:00:00,27.24,27.3,27.22,27.3,220872.44616234125,11.2803,11.3051,11.272,11.3051,220872.4462
2010-12-10 12:30:00,27.3,27.37,27.3,27.34,189950.30369961343,11.3051,11.3341,11.3051,11.3217,189950.3037
2010-12-10 13:00:00,27.35,27.38,27.33,27.35,235413.21553469537,11.3258,11.3383,11.3175,11.3258,235413.2155
2010-12-10 13:30:00,27.34,27.4,27.34,27.37,223449.2913675685,11.3217,11.3465,11.3217,11.3341,223449.2914
2010-12-10 14:00:00,27.37,27.37,27.32,27.36,232468.24958586416,11.3341,11.3341,11.3134,11.33,232468.2496
2010-12-10 14:30:00,27.36,27.36,27.28,27.28,407877.7839131235,11.33,11.33,11.2968,11.2968,407877.7839
2010-12-10 15:00:00,27.28,27.31,27.22,27.25,622308.1170623965,11.2968,11.3093,11.272,11.2844,622308.1171
2010-12-10 15:30:00,27.25,27.32,27.24,27.3,884778.2072519786,11.2844,11.3134,11.2803,11.3051,884778.2073
2010-12-13 09:30:00,27.3,27.58,27.3,27.58,626725.5659856433,11.3051,11.4211,11.3051,11.4211,626725.566
2010-12-13 10:00:00,27.59,27.61,27.37,27.37,457390.0239278483,11.4252,11.4335,11.3341,11.3341,457390.0239
2010-12-13 10:30:00,27.37,27.48,27.37,27.48,305540.2171912387,11.3341,11.3797,11.3341,11.3797,305540.2172
2010-12-13 11:00:00,27.48,27.48,27.33,27.36,370697.5888091294,11.3797,11.3797,11.3175,11.33,370697.5888
2010-12-13 11:30:00,27.36,27.37,27.3,27.36,320449.1073071968,11.33,11.3341,11.3051,11.33,320449.1073
2010-12-13 12:00:00,27.36,27.38,27.32,27.32,324130.31474323577,11.33,11.3383,11.3134,11.3134,324130.3147
2010-12-13 12:30:00,27.32,27.35,27.3,27.32,152586.0482238174,11.3134,11.3258,11.3051,11.3134,152586.0482
2010-12-13 13:00:00,27.32,27.36,27.31,27.34,175409.53432725937,11.3134,11.33,11.3093,11.3217,175409.5343
2010-12-13 13:30:00,27.34,27.38,27.31,27.36,322657.8317688202,11.3217,11.3383,11.3093,11.33,322657.8318
2010-12-13 14:00:00,27.37,27.47,27.34,27.47,268544.08245904656,11.3341,11.3755,11.3217,11.3755,268544.0825
2010-12-13 14:30:00,27.47,27.48,27.4,27.4,199153.322289711,11.3755,11.3797,11.3465,11.3465,199153.3223
2010-12-13 15:00:00,27.43,27.43,27.36,27.43,500644.2113013068,11.359,11.359,11.33,11.359,500644.2113
2010-12-13 15:30:00,27.43,27.49,27.36,27.37,609423.8910362598,11.359,11.3838,11.33,11.3341,609423.891
2010-12-14 09:30:00,27.66,27.67,27.33,27.45,1714338.302963372,11.4542,11.4583,11.3175,11.3672,1714338.303
2010-12-14 10:00:00,27.44,27.61,27.43,27.54,1222344.9291367568,11.3631,11.4335,11.359,11.4045,1222344.9291
2010-12-14 10:30:00,27.54,27.65,27.51,27.64,1022087.244616234,11.4045,11.4501,11.3921,11.4459,1022087.2446
2010-12-14 11:00:00,27.64,27.87,27.64,27.87,754279.4036443953,11.4459,11.5412,11.4459,11.5412,754279.4036
2010-12-14 11:30:00,27.87,27.87,27.66,27.67,540585.3119823302,11.5412,11.5412,11.4542,11.4583,540585.312
2010-12-14 12:00:00,27.67,27.84,27.66,27.81,544266.5194183692,11.4583,11.5287,11.4542,11.5163,544266.5194
2010-12-14 12:30:00,27.81,27.84,27.77,27.81,475243.8799926376,11.5163,11.5287,11.4998,11.5163,475243.88
2010-12-14 13:00:00,27.81,27.91,27.8,27.88,367016.3813730904,11.5163,11.5577,11.5122,11.5453,367016.3814
2010-12-14 13:30:00,27.88,27.95,27.85,27.93,341616.0500644211,11.5453,11.5743,11.5329,11.566,341616.0501
2010-12-14 14:00:00,27.93,27.99,27.9,27.97,738634.2720412295,11.566,11.5909,11.5536,11.5826,738634.272
2010-12-14 14:30:00,27.96,27.96,27.89,27.95,467329.2840051537,11.5784,11.5784,11.5494,11.5743,467329.284
2010-12-14 15:00:00,27.95,28.06,27.94,28.03,940916.6206515736,11.5743,11.6198,11.5702,11.6074,940916.6207
2010-12-14 15:30:00,28.02,28.14,28.02,28.14,1778943.4934658566,11.6033,11.653,11.6033,11.653,1778943.4935
2010-12-15 09:30:00,28.13,28.15,27.94,28.13,1059451.50009203,11.6488,11.6571,11.5702,11.6488,1059451.5001
2010-12-15 10:00:00,28.13,28.22,28.08,28.17,606847.0458310326,11.6488,11.6861,11.6281,11.6654,606847.0458
2010-12-15 10:30:00,28.17,28.2,28.12,28.14,361126.4494754279,11.6654,11.6778,11.6447,11.653,361126.4495
2010-12-15 11:00:00,28.14,28.14,28.06,28.11,528437.3274434014,11.653,11.653,11.6198,11.6405,528437.3274
2010-12-15 11:30:00,28.11,28.17,28.08,28.16,362598.9324498435,11.6405,11.6654,11.6281,11.6613,362598.9324
2010-12-15 12:00:00,28.16,28.16,28.12,28.15,171176.14577581445,11.6613,11.6613,11.6447,11.6571,171176.1458
2010-12-15 12:30:00,28.15,28.16,28.08,28.13,278851.4632799558,11.6571,11.6613,11.6281,11.6488,278851.4633
2010-12-15 13:00:00,28.13,28.14,28.08,28.12,313638.8735505245,11.6488,11.653,11.6281,11.6447,313638.8736
2010-12-15 13:30:00,28.12,28.12,28.1,28.11,214982.5142646788,11.6447,11.6447,11.6364,11.6405,214982.5143
2010-12-15 14:00:00,28.11,28.12,28.08,28.1,220504.3254187373,11.6405,11.6447,11.6281,11.6364,220504.3254
2010-12-15 14:30:00,28.1,28.12,28.08,28.1,354500.2760905577,11.6364,11.6447,11.6281,11.6364,354500.2761
2010-12-15 15:00:00,28.1,28.16,28.09,28.13,374930.97736057424,11.6364,11.6613,11.6323,11.6488,374930.9774
2010-12-15 15:30:00,28.13,28.16,28.12,28.14,1163077.4894165285,11.6488,11.6613,11.6447,11.653,1163077.4894
2010-12-16 09:30:00,28.09,28.17,27.98,28.14,365543.89839867473,11.6323,11.6654,11.5867,11.653,365543.8984
2010-12-16 10:00:00,28.13,28.17,28.07,28.08,312350.4509479109,11.6488,11.6654,11.624,11.6281,312350.4509
2010-12-16 10:30:00,28.07,28.13,28.06,28.09,110068.10233756671,11.624,11.6488,11.6198,11.6323,110068.1023
2010-12-16 11:00:00,28.09,28.22,28.02,28.21,243511.8718939812,11.6323,11.6861,11.6033,11.682,243511.8719
2010-12-16 11:30:00,28.2,28.21,28.17,28.18,135284.373274434,11.6778,11.682,11.6654,11.6695,135284.3733
2010-12-16 12:00:00,28.19,28.21,28.14,28.17,331308.66924351186,11.6737,11.682,11.653,11.6654,331308.6692
2010-12-16 12:30:00,28.18,28.35,28.18,28.33,506534.1431989693,11.6695,11.7399,11.6695,11.7317,506534.1432
2010-12-16 13:00:00,28.33,28.41,28.33,28.38,319896.9261917909,11.7317,11.7648,11.7317,11.7524,319896.9262
2010-12-16 13:30:00,28.38,28.4,28.32,28.37,224001.4724829744,11.7524,11.7606,11.7275,11.7482,224001.4725
2010-12-16 14:00:00,28.37,28.39,28.3,28.31,378244.0640530094,11.7482,11.7565,11.7192,11.7234,378244.0641
2010-12-16 14:30:00,28.31,28.31,28.25,28.26,407509.6631695196,11.7234,11.7234,11.6985,11.7027,407509.6632
2010-12-16 15:00:00,28.26,28.27,28.24,28.25,606847.0458310326,11.7027,11.7068,11.6944,11.6985,606847.0458
2010-12-16 15:30:00,28.25,28.26,28.23,28.24,986011.4117430516,11.6985,11.7027,11.6902,11.6944,986011.4117
2010-12-17 09:30:00,28.11,28.14,27.53,27.78,2632983.6186269093,11.6405,11.653,11.4004,11.5039,2632983.6186
2010-12-17 10:00:00,27.79,27.98,27.75,27.86,1032946.8065525492,11.508,11.5867,11.4915,11.537,1032946.8066
2010-12-17 10:30:00,27.86,27.86,27.76,27.84,808025.032210565,11.537,11.537,11.4956,11.5287,808025.0322
2010-12-17 11:00:00,27.84,27.87,27.76,27.78,375115.0377323762,11.5287,11.5412,11.4956,11.5039,375115.0377
2010-12-17 11:30:00,27.78,27.8,27.77,27.79,240566.90594515,11.5039,11.5122,11.4998,11.508,240566.9059
2010-12-17 12:00:00,27.79,27.82,27.78,27.82,229523.28363703293,11.508,11.5205,11.5039,11.5205,229523.2836
2010-12-17 12:30:00,27.82,27.85,27.8,27.82,272777.4710104914,11.5205,11.5329,11.5122,11.5205,272777.471
2010-12-17 13:00:00,27.82,27.85,27.81,27.85,569298.7299834345,11.5205,11.5329,11.5163,11.5329,569298.73
2010-12-17 13:30:00,27.85,27.94,27.85,27.93,267255.6598564329,11.5329,11.5702,11.5329,11.566,267255.6599
2010-12-17 14:00:00,27.93,27.93,27.88,27.9,344008.83489784645,11.566,11.566,11.5453,11.5536,344008.8349
2010-12-17 14:30:00,27.9,27.93,27.89,27.91,328915.8844100865,11.5536,11.566,11.5494,11.5577,328915.8844
2010-12-17 15:00:00,27.92,27.95,27.88,27.89,522731.45591754094,11.5619,11.5743,11.5453,11.5494,522731.4559
2010-12-17 15:30:00,27.89,27.93,27.84,27.86,1321921.5902816122,11.5494,11.566,11.5287,11.537,1321921.5903
2010-12-20 09:30:00,27.9,27.96,27.64,27.65,883121.6639057611,11.5536,11.5784,11.4459,11.4501,883121.6639
2010-12-20 10:00:00,27.66,27.72,27.62,27.68,536167.8630590833,11.4542,11.479,11.4376,11.4625,536167.8631
2010-12-20 10:30:00,27.68,27.68,27.63,27.63,271673.1087796797,11.4625,11.4625,11.4418,11.4418,271673.1088
2010-12-20 11:00:00,27.63,27.66,27.6,27.61,226762.37806000368,11.4418,11.4542,11.4294,11.4335,226762.3781
2010-12-20 11:30:00,27.61,27.65,27.58,27.64,235229.1551628934,11.4335,11.4501,11.4211,11.4459,235229.1552
2010-12-20 12:00:00,27.64,27.7,27.64,27.68,280692.06699797534,11.4459,11.4708,11.4459,11.4625,280692.067
2010-12-20 12:30:00,27.68,27.72,27.66,27.69,506166.0224553653,11.4625,11.479,11.4542,11.4666,506166.0225
2010-12-20 13:00:00,27.69,27.7,27.68,27.69,488496.226762378,11.4666,11.4708,11.4625,11.4666,488496.2268
2010-12-20 13:30:00,27.7,27.73,27.68,27.7,459230.6276458678,11.4708,11.4832,11.4625,11.4708,459230.6276
2010-12-20 14:00:00,27.69,27.72,27.68,27.69,804711.9455181299,11.4666,11.479,11.4625,11.4666,804711.9455
2010-12-20 14:30:00,27.69,27.71,27.69,27.7,461071.2313638873,11.4666,11.4749,11.4666,11.4708,461071.2314
2010-12-20 15:00:00,27.7,27.71,27.63,27.63,638873.550524572,11.4708,11.4749,11.4418,11.4418,638873.5505
2010-12-20 15:30:00,27.64,27.66,27.58,27.59,1469169.887723173,11.4459,11.4542,11.4211,11.4252,1469169.8877
2010-12-21 09:30:00,27.74,27.74,27.51,27.55,493097.7360574268,11.4873,11.4873,11.3921,11.4086,493097.7361
2010-12-21 10:00:00,27.56,27.56,27.49,27.49,253267.07159948465,11.4128,11.4128,11.3838,11.3838,253267.0716
2010-12-21 10:30:00,27.5,27.5,27.4,27.46,260813.5468433646,11.3879,11.3879,11.3465,11.3714,260813.5468
2010-12-21 11:00:00,27.46,27.48,27.43,27.43,382845.57334805815,11.3714,11.3797,11.359,11.359,382845.5733
2010-12-21 11:30:00,27.44,27.45,27.39,27.42,151849.8067366096,11.3631,11.3672,11.3424,11.3548,151849.8067
2010-12-21 12:00:00,27.43,27.44,27.39,27.4,168415.2401987852,11.359,11.3631,11.3424,11.3465,168415.2402
2010-12-21 12:30:00,27.41,27.42,27.38,27.4,144487.39186453156,11.3507,11.3548,11.3383,11.3465,144487.3919
2010-12-21 13:00:00,27.41,27.41,27.31,27.36,265230.9957666114,11.3507,11.3507,11.3093,11.33,265230.9958
2010-12-21 13:30:00,27.36,27.37,27.35,27.36,155162.89342904472,11.33,11.3341,11.3258,11.33,155162.8934
2010-12-21 14:00:00,27.35,27.36,27.3,27.33,338487.023743788,11.3258,11.33,11.3051,11.3175,338487.0237
2010-12-21 14:30:00,27.33,27.33,27.27,27.27,715258.6048223817,11.3175,11.3175,11.2927,11.2927,715258.6048
2010-12-21 15:00:00,27.28,27.31,27.26,27.26,593962.819804896,11.2968,11.3093,11.2886,11.2886,593962.8198
2010-12-21 15:30:00,27.26,27.28,27.23,27.25,917909.0741763298,11.2886,11.2968,11.2761,11.2844,917909.0742
2010-12-22 09:30:00,27.18,27.49,27.18,27.37,534143.1989692618,11.2554,11.3838,11.2554,11.3341,534143.199
2010-12-22 10:00:00,27.37,27.4,27.34,27.38,392048.5919381557,11.3341,11.3465,11.3217,11.3383,392048.5919
2010-12-22 10:30:00,27.39,27.47,27.37,27.46,553101.4172648628,11.3424,11.3755,11.3341,11.3714,553101.4173
2010-12-22 11:00:00,27.47,27.58,27.45,27.58,381741.2111172464,11.3755,11.4211,11.3672,11.4211,381741.2111
2010-12-22 11:30:00,27.58,27.61,27.55,27.58,196024.29596907785,11.4211,11.4335,11.4086,11.4211,196024.296
2010-12-22 12:00:00,27.59,27.59,27.56,27.57,181851.6473403276,11.4252,11.4252,11.4128,11.4169,181851.6473
2010-12-22 12:30:00,27.57,27.63,27.57,27.59,224369.59322657832,11.4169,11.4418,11.4169,11.4252,224369.5932
2010-12-22 13:00:00,27.59,27.59,27.5,27.57,262286.0298177802,11.4252,11.4252,11.3879,11.4169,262286.0298
2010-12-22 13:30:00,27.57,27.64,27.55,27.64,199153.322289711,11.4169,11.4459,11.4086,11.4459,199153.3223
2010-12-22 14:00:00,27.64,27.67,27.62,27.63,185348.7944045647,11.4459,11.4583,11.4376,11.4418,185348.7944
2010-12-22 14:30:00,27.62,27.64,27.58,27.64,365543.89839867473,11.4376,11.4459,11.4211,11.4459,365543.8984
2010-12-22 15:00:00,27.63,27.63,27.57,27.6,190318.42444321737,11.4418,11.4418,11.4169,11.4294,190318.4244
2010-12-22 15:30:00,27.59,27.6,27.5,27.51,892508.7428676606,11.4252,11.4294,11.3879,11.3921,892508.7429
2010-12-23 09:30:00,27.43,27.66,27.43,27.62,301674.94938339776,11.359,11.4542,11.359,11.4376,301674.9494
2010-12-23 10:00:00,27.62,27.72,27.61,27.65,328731.82403828454,11.4376,11.479,11.4335,11.4501,328731.824
2010-12-23 10:30:00,27.65,27.8,27.65,27.79,410822.7498619547,11.4501,11.5122,11.4501,11.508,410822.7499
2010-12-23 11:00:00,27.78,27.81,27.74,27.78,210565.065341432,11.5039,11.5163,11.4873,11.5039,210565.0653
2010-12-23 11:30:00,27.79,27.91,27.78,27.91,306276.45867844654,11.508,11.5577,11.5039,11.5577,306276.4587
2010-12-23 12:00:00,27.9,27.93,27.8,27.81,137124.9769924535,11.5536,11.566,11.5122,11.5163,137124.977
2010-12-23 12:30:00,27.8,27.82,27.76,27.82,147984.53892876863,11.5122,11.5205,11.4956,11.5205,147984.5389
2010-12-23 13:00:00,27.81,27.82,27.76,27.77,113933.3701454077,11.5163,11.5205,11.4956,11.4998,113933.3701
2010-12-23 13:30:00,27.77,27.8,27.76,27.76,108595.61936315113,11.4998,11.5122,11.4956,11.4956,108595.6194
2010-12-23 14:00:00,27.76,27.79,27.74,27.78,171360.2061476164,11.4956,11.508,11.4873,11.5039,171360.2061
2010-12-23 14:30:00,27.78,27.8,27.71,27.71,212405.6690594515,11.5039,11.5122,11.4749,11.4749,212405.6691
2010-12-23 15:00:00,27.72,27.78,27.69,27.78,212405.6690594515,11.479,11.5039,11.4666,11.5039,212405.6691
2010-12-23 15:30:00,27.77,27.78,27.71,27.76,419841.7080802503,11.4998,11.5039,11.4749,11.4956,419841.7081
2010-12-27 09:30:00,27.65,27.72,27.6,27.64,147800.47855696667,11.4501,11.479,11.4294,11.4459,147800.4786
2010-12-27 10:00:00,27.63,27.68,27.6,27.6,148904.84078777838,11.4418,11.4625,11.4294,11.4294,148904.8408
2010-12-27 10:30:00,27.61,27.78,27.6,27.77,118903.00018406037,11.4335,11.5039,11.4294,11.4998,118903.0002
2010-12-27 11:00:00,27.78,27.82,27.75,27.8,168967.42131419104,11.5039,11.5205,11.4915,11.5122,168967.4213
2010-12-27 11:30:00,27.79,27.82,27.78,27.81,104546.2911835082,11.508,11.5205,11.5039,11.5163,104546.2912
2010-12-27 12:00:00,27.81,27.82,27.79,27.82,114669.61163261547,11.5163,11.5205,11.508,11.5205,114669.6116
2010-12-27 12:30:00,27.81,27.86,27.77,27.77,138597.45996686912,11.5163,11.537,11.4998,11.4998,138597.46
2010-12-27 13:00:00,27.77,27.8,27.75,27.76,122216.08687649548,11.4998,11.5122,11.4915,11.4956,122216.0869
2010-12-27 13:30:00,27.76,27.81,27.76,27.78,113749.30977360574,11.4956,11.5163,11.4956,11.5039,113749.3098
2010-12-27 14:00:00,27.78,27.79,27.72,27.73,129210.38100496962,11.5039,11.508,11.479,11.4832,129210.381
2010-12-27 14:30:00,27.73,27.75,27.65,27.66,215534.69538008465,11.4832,11.4915,11.4501,11.4542,215534.6954
2010-12-27 15:00:00,27.66,27.68,27.64,27.65,244800.29449659487,11.4542,11.4625,11.4459,11.4501,244800.2945
2010-12-27 15:30:00,27.65,27.72,27.65,27.69,332965.2125897294,11.4501,11.479,11.4501,11.4666,332965.2126
2010-12-28 09:30:00,27.68,27.7,27.49,27.51,279771.7651389656,11.4625,11.4708,11.3838,11.3921,279771.7651
2010-12-28 10:00:00,27.5,27.65,27.49,27.64,277194.91993373825,11.3879,11.4501,11.3838,11.4459,277194.9199
2010-12-28 10:30:00,27.64,27.74,27.64,27.68,269464.3843180563,11.4459,11.4873,11.4459,11.4625,269464.3843
2010-12-28 11:00:00,27.68,27.71,27.65,27.66,126265.4150561384,11.4625,11.4749,11.4501,11.4542,126265.4151
2010-12-28 11:30:00,27.66,27.69,27.63,27.64,221792.748021351,11.4542,11.4666,11.4418,11.4459,221792.748
2010-12-28 12:00:00,27.64,27.65,27.62,27.64,125529.1735689306,11.4459,11.4501,11.4376,11.4459,125529.1736
2010-12-28 12:30:00,27.64,27.68,27.64,27.66,82090.92582367016,11.4459,11.4625,11.4459,11.4542,82090.9258
2010-12-28 13:00:00,27.67,27.7,27.63,27.67,162709.3686729247,11.4583,11.4708,11.4418,11.4583,162709.3687
2010-12-28 13:30:00,27.67,27.68,27.65,27.68,98472.2989140438,11.4583,11.4625,11.4501,11.4625,98472.2989
2010-12-28 14:00:00,27.68,27.72,27.67,27.72,134732.19215902814,11.4625,11.479,11.4583,11.479,134732.1922
2010-12-28 14:30:00,27.72,27.76,27.7,27.76,161605.006442113,11.479,11.4956,11.4708,11.4956,161605.0064
2010-12-28 15:00:00,27.76,27.83,27.75,27.83,321185.34879440453,11.4956,11.5246,11.4915,11.5246,321185.3488
2010-12-28 15:30:00,27.83,27.84,27.75,27.76,340511.6878336094,11.5246,11.5287,11.4915,11.4956,340511.6878
2010-12-29 09:30:00,27.78,27.82,27.74,27.75,90005.52181115406,11.5039,11.5205,11.4873,11.4915,90005.5218
2010-12-29 10:00:00,27.75,27.78,27.71,27.74,100681.0233756672,11.4915,11.5039,11.4749,11.4873,100681.0234
2010-12-29 10:30:00,27.73,27.81,27.71,27.77,263022.271304988,11.4832,11.5163,11.4749,11.4998,263022.2713
2010-12-29 11:00:00,27.78,27.78,27.72,27.74,98472.2989140438,11.5039,11.5039,11.479,11.4873,98472.2989
2010-12-29 11:30:00,27.74,27.77,27.74,27.75,62396.4660408614,11.4873,11.4998,11.4873,11.4915,62396.466
2010-12-29 12:00:00,27.75,27.76,27.72,27.72,48407.87778391312,11.4915,11.4956,11.479,11.479,48407.8778
2010-12-29 12:30:00,27.73,27.75,27.71,27.71,63500.82827167311,11.4832,11.4915,11.4749,11.4749,63500.8283
2010-12-29 13:00:00,27.72,27.75,27.71,27.75,45646.97220688385,11.479,11.4915,11.4749,11.4915,45646.9722
2010-12-29 13:30:00,27.75,27.75,27.71,27.74,64237.06975888091,11.4915,11.4915,11.4749,11.4873,64237.0698
2010-12-29 14:00:00,27.74,27.75,27.73,27.75,74912.57132339406,11.4873,11.4915,11.4832,11.4915,74912.5713
2010-12-29 14:30:00,27.75,27.76,27.71,27.73,79514.08061844285,11.4915,11.4956,11.4749,11.4832,79514.0806
2010-12-29 15:00:00,27.72,27.75,27.69,27.7,216639.0576108964,11.479,11.4915,11.4666,11.4708,216639.0576
2010-12-29 15:30:00,27.7,27.74,27.65,27.66,519418.3692251058,11.4708,11.4873,11.4501,11.4542,519418.3692
2010-12-30 09:30:00,27.62,27.64,27.5,27.54,222713.04988036075,11.4376,11.4459,11.3879,11.4045,222713.0499
2010-12-30 10:00:00,27.55,27.55,27.35,27.44,357813.36278299283,11.4086,11.4086,11.3258,11.3631,357813.3628
2010-12-30 10:30:00,27.44,27.46,27.39,27.43,152586.0482238174,11.3631,11.3714,11.3424,11.359,152586.0482
2010-12-30 11:00:00,27.43,27.45,27.39,27.4,131603.16583839498,11.359,11.3672,11.3424,11.3465,131603.1658
2010-12-30 11:30:00,27.39,27.46,27.38,27.46,126817.59617154424,11.3424,11.3714,11.3383,11.3714,126817.5962
2010-12-30 12:00:00,27.46,27.53,27.45,27.52,80066.2617338487,11.3714,11.4004,11.3672,11.3962,80066.2617
2010-12-30 12:30:00,27.52,27.52,27.47,27.49,116878.3360942389,11.3962,11.3962,11.3755,11.3838,116878.3361
2010-12-30 13:00:00,27.49,27.5,27.46,27.46,86876.49549052089,11.3838,11.3879,11.3714,11.3714,86876.4955
2010-12-30 13:30:00,27.47,27.49,27.42,27.44,114301.4908890116,11.3755,11.3838,11.3548,11.3631,114301.4909
2010-12-30 14:00:00,27.45,27.51,27.43,27.5,110804.34382477452,11.3672,11.3921,11.359,11.3879,110804.3438
2010-12-30 14:30:00,27.5,27.53,27.49,27.5,167126.81759617155,11.3879,11.4004,11.3838,11.3879,167126.8176
2010-12-30 15:00:00,27.51,27.55,27.48,27.55,200993.9260077305,11.3921,11.4086,11.3797,11.4086,200993.926
2010-12-30 15:30:00,27.54,27.59,27.53,27.56,396281.98048960057,11.4045,11.4252,11.4004,11.4128,396281.9805
2010-12-31 09:30:00,27.48,27.53,27.43,27.44,172832.68912203202,11.3797,11.4004,11.359,11.3631,172832.6891
2010-12-31 10:00:00,27.45,27.47,27.43,27.47,101785.38560647891,11.3672,11.3755,11.359,11.3755,101785.3856
2010-12-31 10:30:00,27.47,27.52,27.46,27.49,93134.54813178722,11.3755,11.3962,11.3714,11.3838,93134.5481
2010-12-31 11:00:00,27.49,27.57,27.46,27.56,72887.90723357261,11.3838,11.4169,11.3714,11.4128,72887.9072
2010-12-31 11:30:00,27.55,27.59,27.54,27.57,97920.11779863796,11.4086,11.4252,11.4045,11.4169,97920.1178
2010-12-31 12:00:00,27.57,27.63,27.56,27.57,92950.48775998528,11.4169,11.4418,11.4128,11.4169,92950.4878
2010-12-31 12:30:00,27.57,27.58,27.48,27.49,117246.4568378428,11.4169,11.4211,11.3797,11.3838,117246.4568
2010-12-31 13:00:00,27.49,27.57,27.49,27.56,65341.43198969262,11.3838,11.4169,11.3838,11.4128,65341.432
2010-12-31 13:30:00,27.56,27.59,27.55,27.58,74544.45057979017,11.4128,11.4252,11.4086,11.4211,74544.4506
2010-12-31 14:00:00,27.58,27.59,27.56,27.58,61108.04343824774,11.4211,11.4252,11.4128,11.4211,61108.0434
2010-12-31 14:30:00,27.58,27.62,27.57,27.58,78225.65801582919,11.4211,11.4376,11.4169,11.4211,78225.658
2010-12-31 15:00:00,27.58,27.58,27.55,27.56,68654.51868212773,11.4211,11.4211,11.4086,11.4128,68654.5187
2010-12-31 15:30:00,27.56,27.57,27.45,27.5,435854.96042702,11.4128,11.4169,11.3672,11.3879,435854.9604
2011-01-03 09:30:00,27.62,27.62,27.43,27.44,412111.17246456834,11.4376,11.4376,11.359,11.3631,412111.1725
2011-01-03 10:00:00,27.44,27.53,27.42,27.49,592858.4575740843,11.3631,11.4004,11.3548,11.3838,592858.4576
2011-01-03 10:30:00,27.49,27.49,27.39,27.42,688385.7905392968,11.3838,11.3838,11.3424,11.3548,688385.7905
2011-01-03 11:00:00,27.42,27.43,27.32,27.33,425731.6399779127,11.3548,11.359,11.3134,11.3175,425731.64
2011-01-03 11:30:00,27.33,27.44,27.33,27.39,522179.2748021351,11.3175,11.3631,11.3175,11.3424,522179.2748
2011-01-03 12:00:00,27.39,27.52,27.39,27.52,192159.02816123687,11.3424,11.3962,11.3424,11.3962,192159.0282
2011-01-03 12:30:00,27.52,27.6,27.51,27.6,276274.61807472847,11.3962,11.4294,11.3921,11.4294,276274.6181
2011-01-03 13:00:00,27.6,27.65,27.59,27.65,274434.01435670897,11.4294,11.4501,11.4252,11.4501,274434.0144
2011-01-03 13:30:00,27.65,27.65,27.61,27.61,368856.9850911099,11.4501,11.4501,11.4335,11.4335,368856.9851
2011-01-03 14:00:00,27.61,27.61,27.5,27.5,272593.4106386895,11.4335,11.4335,11.3879,11.3879,272593.4106
2011-01-03 14:30:00,27.5,27.55,27.49,27.5,361678.6305908338,11.3879,11.4086,11.3838,11.3879,361678.6306
2011-01-03 15:00:00,27.49,27.51,27.37,27.49,580526.4126633535,11.3838,11.3921,11.3341,11.3838,580526.4127
2011-01-03 15:30:00,27.5,27.55,27.46,27.46,863979.3852383582,11.3879,11.4086,11.3714,11.3714,863979.3852
2011-01-04 09:30:00,27.58,27.63,27.37,27.44,555126.0813546843,11.4211,11.4418,11.3341,11.3631,555126.0814
2011-01-04 10:00:00,27.44,27.46,27.34,27.34,406773.4216823118,11.3631,11.3714,11.3217,11.3217,406773.4217
2011-01-04 10:30:00,27.34,27.38,27.31,27.32,349346.58568010305,11.3217,11.3383,11.3093,11.3134,349346.5857
2011-01-04 11:00:00,27.32,27.33,27.27,27.28,461991.5332228971,11.3134,11.3175,11.2927,11.2968,461991.5332
2011-01-04 11:30:00,27.29,27.44,27.28,27.4,686361.1264494754,11.301,11.3631,11.2968,11.3465,686361.1264
2011-01-04 12:00:00,27.4,27.4,27.3,27.31,356340.8798085772,11.3465,11.3465,11.3051,11.3093,356340.8798
2011-01-04 12:30:00,27.31,27.32,27.22,27.22,375667.21884778206,11.3093,11.3134,11.272,11.272,375667.2188
2011-01-04 13:00:00,27.23,27.25,27.18,27.25,292471.9307933002,11.2761,11.2844,11.2554,11.2844,292471.9308
2011-01-04 13:30:00,27.25,27.25,27.17,27.17,333701.4540769372,11.2844,11.2844,11.2513,11.2513,333701.4541
2011-01-04 14:00:00,27.17,27.19,27.13,27.17,404196.5764770845,11.2513,11.2596,11.2347,11.2513,404196.5765
2011-01-04 14:30:00,27.17,27.2,27.17,27.18,268360.0220872446,11.2513,11.2637,11.2513,11.2554,268360.0221
2011-01-04 15:00:00,27.18,27.26,27.17,27.2,1637585.1279219582,11.2554,11.2886,11.2513,11.2637,1637585.1279
2011-01-04 15:30:00,27.21,27.25,27.19,27.22,890484.0787778391,11.2679,11.2844,11.2596,11.272,890484.0788
2011-01-05 09:30:00,27.11,27.22,27.04,27.12,458126.2654150561,11.2264,11.272,11.1975,11.2306,458126.2654
2011-01-05 10:00:00,27.12,27.14,26.99,27.01,447450.76385054295,11.2306,11.2389,11.1767,11.185,447450.7639
2011-01-05 10:30:00,27.01,27.06,26.96,27.05,387447.0826431069,11.185,11.2057,11.1643,11.2016,387447.0826
2011-01-05 11:00:00,27.06,27.26,27.03,27.25,374194.7358733664,11.2057,11.2886,11.1933,11.2844,374194.7359
2011-01-05 11:30:00,27.25,27.3,27.2,27.22,240566.90594515,11.2844,11.3051,11.2637,11.272,240566.9059
2011-01-05 12:00:00,27.22,27.32,27.22,27.3,361310.5098472298,11.272,11.3134,11.272,11.3051,361310.5098
2011-01-05 12:30:00,27.31,27.39,27.31,27.37,270384.68617706606,11.3093,11.3424,11.3093,11.3341,270384.6862
2011-01-05 13:00:00,27.37,27.46,27.37,27.43,408982.1461439352,11.3341,11.3714,11.3341,11.359,408982.1461
2011-01-05 13:30:00,27.43,27.51,27.43,27.49,321369.4091662065,11.359,11.3921,11.359,11.3838,321369.4092
2011-01-05 14:00:00,27.49,27.53,27.47,27.47,319712.86581998895,11.3838,11.4004,11.3755,11.3755,319712.8658
2011-01-05 14:30:00,27.48,27.53,27.43,27.47,293024.111908706,11.3797,11.4004,11.359,11.3755,293024.1119
2011-01-05 15:00:00,27.47,27.53,27.44,27.52,562120.3754831584,11.3755,11.4004,11.3631,11.3962,562120.3755
2011-01-05 15:30:00,27.52,27.58,27.5,27.55,934842.6283821092,11.3962,11.4211,11.3879,11.4086,934842.6284
2011-01-06 09:30:00,27.4,27.55,27.33,27.43,505797.9017117614,11.3465,11.4086,11.3175,11.359,505797.9017
2011-01-06 10:00:00,27.43,27.45,27.36,27.37,282164.54997239093,11.359,11.3672,11.33,11.3341,282164.55
2011-01-06 10:30:00,27.38,27.46,27.36,27.38,248481.5019326339,11.3383,11.3714,11.33,11.3383,248481.5019
2011-01-06 11:00:00,27.38,27.41,27.26,27.28,307196.76053745626,11.3383,11.3507,11.2886,11.2968,307196.7605
2011-01-06 11:30:00,27.28,27.31,27.24,27.29,191422.78667402908,11.2968,11.3093,11.2803,11.301,191422.7867
2011-01-06 12:00:00,27.29,27.3,27.22,27.25,258972.9431253451,11.301,11.3051,11.272,11.2844,258972.9431
2011-01-06 12:30:00,27.24,27.3,27.22,27.28,173016.74949383398,11.2803,11.3051,11.272,11.2968,173016.7495
2011-01-06 13:00:00,27.28,27.29,27.22,27.27,252162.7093686729,11.2968,11.301,11.272,11.2927,252162.7094
2011-01-06 13:30:00,27.27,27.38,27.27,27.38,394625.437143383,11.2927,11.3383,11.2927,11.3383,394625.4371
2011-01-06 14:00:00,27.37,27.47,27.37,27.47,304988.03607583285,11.3341,11.3755,11.3341,11.3755,304988.0361
2011-01-06 14:30:00,27.47,27.5,27.38,27.4,415792.3799006074,11.3755,11.3879,11.3383,11.3465,415792.3799
2011-01-06 15:00:00,27.4,27.4,27.27,27.3,441008.6508374747,11.3465,11.3465,11.2927,11.3051,441008.6508
2011-01-06 15:30:00,27.3,27.34,27.25,27.3,845205.2273145592,11.3051,11.3217,11.2844,11.3051,845205.2273
2011-01-07 09:30:00,27.28,27.41,27.09,27.12,396281.98048960057,11.2968,11.3507,11.2182,11.2306,396281.9805
2011-01-07 10:00:00,27.12,27.18,27.1,27.12,418553.2854776366,11.2306,11.2554,11.2223,11.2306,418553.2855
2011-01-07 10:30:00,27.12,27.12,26.9,26.95,506902.2639425732,11.2306,11.2306,11.1395,11.1602,506902.2639
2011-01-07 11:00:00,26.94,26.99,26.87,26.9,363887.3550524572,11.156,11.1767,11.1271,11.1395,363887.3551
2011-01-07 11:30:00,26.9,26.9,26.77,26.79,473035.1555310141,11.1395,11.1395,11.0856,11.0939,473035.1555
2011-01-07 12:00:00,26.8,26.9,26.79,26.86,404380.6368488864,11.0981,11.1395,11.0939,11.1229,404380.6368
2011-01-07 12:30:00,26.86,26.86,26.7,26.74,453156.63537640346,11.1229,11.1229,11.0567,11.0732,453156.6354
2011-01-07 13:00:00,26.75,26.81,26.74,26.76,355420.57794956747,11.0774,11.1022,11.0732,11.0815,355420.5779
2011-01-07 13:30:00,26.75,26.8,26.68,26.69,462175.5935946991,11.0774,11.0981,11.0484,11.0525,462175.5936
2011-01-07 14:00:00,26.69,26.76,26.63,26.75,490520.8908521995,11.0525,11.0815,11.0277,11.0774,490520.8909
2011-01-07 14:30:00,26.74,26.8,26.71,26.77,367936.6832321001,11.0732,11.0981,11.0608,11.0856,367936.6832
2011-01-07 15:00:00,26.77,26.9,26.76,26.82,455917.5409534327,11.0856,11.1395,11.0815,11.1064,455917.541
2011-01-07 15:30:00,26.82,26.92,26.82,26.85,1607399.2269464384,11.1064,11.1478,11.1064,11.1188,1607399.2269
2011-01-10 09:30:00,26.74,26.87,26.68,26.8,531382.2933922326,11.0732,11.1271,11.0484,11.0981,531382.2934
2011-01-10 10:00:00,26.8,26.82,26.69,26.71,370697.5888091294,11.0981,11.1064,11.0525,11.0608,370697.5888
2011-01-10 10:30:00,26.71,26.81,26.71,26.77,318792.5639609792,11.0608,11.1022,11.0608,11.0856,318792.564
2011-01-10 11:00:00,26.77,26.82,26.71,26.76,271120.9276642739,11.0856,11.1064,11.0608,11.0815,271120.9277
2011-01-10 11:30:00,26.75,26.78,26.7,26.77,265415.0561384134,11.0774,11.0898,11.0567,11.0856,265415.0561
2011-01-10 12:00:00,26.76,26.8,26.74,26.75,695380.084667771,11.0815,11.0981,11.0732,11.0774,695380.0847
2011-01-10 12:30:00,26.75,26.76,26.7,26.75,256027.97717651387,11.0774,11.0815,11.0567,11.0774,256027.9772
2011-01-10 13:00:00,26.74,26.76,26.71,26.74,214982.5142646788,11.0732,11.0815,11.0608,11.0732,214982.5143
2011-01-10 13:30:00,26.74,26.8,26.71,26.8,278115.221792748,11.0732,11.0981,11.0608,11.0981,278115.2218
2011-01-10 14:00:00,26.8,26.81,26.75,26.8,181115.40585311985,11.0981,11.1022,11.0774,11.0981,181115.4059
2011-01-10 14:30:00,26.8,26.81,26.77,26.79,172280.50800662616,11.0981,11.1022,11.0856,11.0939,172280.508
2011-01-10 15:00:00,26.79,26.88,26.78,26.86,321737.5299098104,11.0939,11.1312,11.0898,11.1229,321737.5299
2011-01-10 15:30:00,26.86,26.87,26.72,26.74,1272961.5313822932,11.1229,11.1271,11.0649,11.0732,1272961.5314
2011-01-11 09:30:00,26.81,26.85,26.53,26.54,962819.804896006,11.1022,11.1188,10.9863,10.9904,962819.8049
2011-01-11 10:00:00,26.54,26.58,26.52,26.54,578133.6278299282,10.9904,11.007,10.9821,10.9904,578133.6278
2011-01-11 10:30:00,26.54,26.77,26.53,26.77,544082.4590465672,10.9904,11.0856,10.9863,11.0856,544082.459
2011-01-11 11:00:00,26.77,26.81,26.71,26.81,379532.486655623,11.0856,11.1022,11.0608,11.1022,379532.4867
2011-01-11 11:30:00,26.81,26.99,26.81,26.98,515184.9806736609,11.1022,11.1767,11.1022,11.1726,515184.9807
2011-01-11 12:00:00,26.97,27.06,26.93,27.05,378796.2451684153,11.1685,11.2057,11.1519,11.2016,378796.2452
2011-01-11 12:30:00,27.05,27.1,27.03,27.09,201546.1071231364,11.2016,11.2223,11.1933,11.2182,201546.1071
2011-01-11 13:00:00,27.09,27.09,27.0,27.04,339775.4463464016,11.2182,11.2182,11.1809,11.1975,339775.4463
2011-01-11 13:30:00,27.03,27.04,26.98,27.01,171544.26651941836,11.1933,11.1975,11.1726,11.185,171544.2665
2011-01-11 14:00:00,27.02,27.06,26.97,27.06,175041.41358365543,11.1892,11.2057,11.1685,11.2057,175041.4136
2011-01-11 14:30:00,27.05,27.08,27.03,27.07,258788.88275354315,11.2016,11.214,11.1933,11.2099,258788.8828
2011-01-11 15:00:00,27.07,27.07,27.0,27.01,300202.4664089821,11.2099,11.2099,11.1809,11.185,300202.4664
2011-01-11 15:30:00,27.01,27.01,26.95,26.96,956929.8729983434,11.185,11.185,11.1602,11.1643,956929.873
2011-01-12 09:30:00,27.07,27.75,27.07,27.72,1521074.912571323,11.2099,11.4915,11.2099,11.479,1521074.9126
2011-01-12 10:00:00,27.72,27.93,27.67,27.89,1158844.1008650835,11.479,11.566,11.4583,11.5494,1158844.1009
2011-01-12 10:30:00,27.89,27.89,27.7,27.76,622308.1170623965,11.5494,11.5494,11.4708,11.4956,622308.1171
2011-01-12 11:00:00,27.75,27.83,27.74,27.8,380636.8488864348,11.4915,11.5246,11.4873,11.5122,380636.8489
2011-01-12 11:30:00,27.8,27.81,27.71,27.75,342168.2311798269,11.5122,11.5163,11.4749,11.4915,342168.2312
2011-01-12 12:00:00,27.75,27.76,27.71,27.74,271120.9276642739,11.4915,11.4956,11.4749,11.4873,271120.9277
2011-01-12 12:30:00,27.74,27.76,27.68,27.7,540033.1308669243,11.4873,11.4956,11.4625,11.4708,540033.1309
2011-01-12 13:00:00,27.69,27.71,27.63,27.68,216823.1179826983,11.4666,11.4749,11.4418,11.4625,216823.118
2011-01-12 13:30:00,27.68,27.69,27.64,27.64,223817.41211117245,11.4625,11.4666,11.4459,11.4459,223817.4121
2011-01-12 14:00:00,27.64,27.66,27.6,27.66,344929.1367568562,11.4459,11.4542,11.4294,11.4542,344929.1368
2011-01-12 14:30:00,27.66,27.72,27.66,27.69,320449.1073071968,11.4542,11.479,11.4542,11.4666,320449.1073
2011-01-12 15:00:00,27.69,27.7,27.57,27.58,352475.61200073623,11.4666,11.4708,11.4169,11.4211,352475.612
2011-01-12 15:30:00,27.58,27.71,27.56,27.69,1109331.8608503588,11.4211,11.4749,11.4128,11.4666,1109331.8609
2011-01-13 09:30:00,27.81,27.81,27.61,27.63,352107.4912571323,11.5163,11.5163,11.4335,11.4418,352107.4913
2011-01-13 10:00:00,27.63,27.64,27.5,27.5,286581.9988956377,11.4418,11.4459,11.3879,11.3879,286581.9989
2011-01-13 10:30:00,27.49,27.5,27.31,27.32,492729.6153138229,11.3838,11.3879,11.3093,11.3134,492729.6153
2011-01-13 11:00:00,27.32,27.43,27.28,27.4,407509.6631695196,11.3134,11.359,11.2968,11.3465,407509.6632
2011-01-13 11:30:00,27.4,27.46,27.36,27.36,238358.1814835266,11.3465,11.3714,11.33,11.33,238358.1815
2011-01-13 12:00:00,27.37,27.38,27.32,27.32,188293.7603533959,11.3341,11.3383,11.3134,11.3134,188293.7604
2011-01-13 12:30:00,27.32,27.39,27.32,27.39,257500.4601509295,11.3134,11.3424,11.3134,11.3424,257500.4602
2011-01-13 13:00:00,27.39,27.39,27.36,27.37,243143.7511503773,11.3424,11.3424,11.33,11.3341,243143.7512
2011-01-13 13:30:00,27.37,27.38,27.3,27.31,287318.2403828456,11.3341,11.3383,11.3051,11.3093,287318.2404
2011-01-13 14:00:00,27.31,27.36,27.29,27.36,664457.9422050432,11.3093,11.33,11.301,11.33,664457.9422
2011-01-13 14:30:00,27.36,27.38,27.33,27.34,434934.6585680103,11.33,11.3383,11.3175,11.3217,434934.6586
2011-01-13 15:00:00,27.34,27.37,27.32,27.33,395545.7390023928,11.3217,11.3341,11.3134,11.3175,395545.739
2011-01-13 15:30:00,27.33,27.4,27.32,27.35,1092950.4877599853,11.3175,11.3465,11.3134,11.3258,1092950.4878
2011-01-14 09:30:00,27.26,27.36,27.19,27.28,568746.5488680287,11.2886,11.33,11.2596,11.2968,568746.5489
2011-01-14 10:00:00,27.28,27.39,27.27,27.33,815203.3867108411,11.2968,11.3424,11.2927,11.3175,815203.3867
2011-01-14 10:30:00,27.32,27.37,27.3,27.31,431253.45113197126,11.3134,11.3341,11.3051,11.3093,431253.4511
2011-01-14 11:00:00,27.31,27.36,27.28,27.31,307933.0020246641,11.3093,11.33,11.2968,11.3093,307933.002
2011-01-14 11:30:00,27.31,27.33,27.27,27.31,266151.2976256212,11.3093,11.3175,11.2927,11.3093,266151.2976
2011-01-14 12:00:00,27.31,27.33,27.3,27.32,338487.023743788,11.3093,11.3175,11.3051,11.3134,338487.0237
2011-01-14 12:30:00,27.32,27.34,27.3,27.33,170623.96466040862,11.3134,11.3217,11.3051,11.3175,170623.9647
2011-01-14 13:00:00,27.33,27.33,27.3,27.33,367384.50211669423,11.3175,11.3175,11.3051,11.3175,367384.5021
2011-01-14 13:30:00,27.33,27.34,27.32,27.32,410270.5687465488,11.3175,11.3217,11.3134,11.3134,410270.5687
2011-01-14 14:00:00,27.32,27.34,27.3,27.33,239830.66445794216,11.3134,11.3217,11.3051,11.3175,239830.6645
2011-01-14 14:30:00,27.33,27.36,27.31,27.34,294864.7156267256,11.3175,11.33,11.3093,11.3217,294864.7156
2011-01-14 15:00:00,27.34,27.37,27.33,27.34,296521.2589729431,11.3217,11.3341,11.3175,11.3217,296521.259
2011-01-14 15:30:00,27.34,27.35,27.27,27.33,1204859.1938155715,11.3217,11.3258,11.2927,11.3175,1204859.1938
2011-01-18 09:30:00,27.58,27.67,27.39,27.51,644027.2409350267,11.4211,11.4583,11.3424,11.3921,644027.2409
2011-01-18 10:00:00,27.49,27.67,27.47,27.51,750046.0150929504,11.3838,11.4583,11.3755,11.3921,750046.0151
2011-01-18 10:30:00,27.51,27.57,27.46,27.55,196208.3563408798,11.3921,11.4169,11.3714,11.4086,196208.3563
2011-01-18 11:00:00,27.56,27.68,27.56,27.56,250138.04527885144,11.4128,11.4625,11.4128,11.4128,250138.0453
2011-01-18 11:30:00,27.57,27.57,27.54,27.55,106570.95527332964,11.4169,11.4169,11.4045,11.4086,106570.9553
2011-01-18 12:00:00,27.55,27.61,27.51,27.58,197496.77894349347,11.4086,11.4335,11.3921,11.4211,197496.7789
2011-01-18 12:30:00,27.58,27.62,27.56,27.59,183324.13031474323,11.4211,11.4376,11.4128,11.4252,183324.1303
2011-01-18 13:00:00,27.59,27.59,27.47,27.48,260077.3053561568,11.4252,11.4252,11.3755,11.3797,260077.3054
2011-01-18 13:30:00,27.48,27.53,27.47,27.49,136756.85624884962,11.3797,11.4004,11.3755,11.3838,136756.8562
2011-01-18 14:00:00,27.49,27.53,27.45,27.48,152217.9274802135,11.3838,11.4004,11.3672,11.3797,152217.9275
2011-01-18 14:30:00,27.48,27.57,27.48,27.57,219215.90281612368,11.3797,11.4169,11.3797,11.4169,219215.9028
2011-01-18 15:00:00,27.56,27.61,27.55,27.6,312718.5716915148,11.4128,11.4335,11.4086,11.4294,312718.5717
2011-01-18 15:30:00,27.59,27.63,27.55,27.62,822749.8619547212,11.4252,11.4418,11.4086,11.4376,822749.862
2011-01-19 09:30:00,27.46,27.63,27.31,27.41,694643.8431805632,11.3714,11.4418,11.3093,11.3507,694643.8432
2011-01-19 10:00:00,27.42,27.49,27.4,27.42,284557.3348058163,11.3548,11.3838,11.3465,11.3548,284557.3348
2011-01-19 10:30:00,27.42,27.43,27.29,27.34,261917.9090741763,11.3548,11.359,11.301,11.3217,261917.9091
2011-01-19 11:00:00,27.34,27.39,27.3,27.34,328731.82403828454,11.3217,11.3424,11.3051,11.3217,328731.824
2011-01-19 11:30:00,27.35,27.41,27.34,27.41,371065.7095527333,11.3258,11.3507,11.3217,11.3507,371065.7096
2011-01-19 12:00:00,27.4,27.44,27.4,27.44,201177.9863795325,11.3465,11.3631,11.3465,11.3631,201177.9864
2011-01-19 12:30:00,27.43,27.49,27.42,27.46,479109.1478004785,11.359,11.3838,11.3548,11.3714,479109.1478
2011-01-19 13:00:00,27.46,27.54,27.44,27.54,251978.64899687096,11.3714,11.4045,11.3631,11.4045,251978.649
2011-01-19 13:30:00,27.53,27.55,27.47,27.52,309221.4246272777,11.4004,11.4086,11.3755,11.3962,309221.4246
2011-01-19 14:00:00,27.52,27.52,27.43,27.45,230259.52512424072,11.3962,11.3962,11.359,11.3672,230259.5251
2011-01-19 14:30:00,27.44,27.46,27.37,27.39,231179.8269832505,11.3631,11.3714,11.3341,11.3424,231179.827
2011-01-19 15:00:00,27.39,27.42,27.34,27.36,462727.7747101049,11.3424,11.3548,11.3217,11.33,462727.7747
2011-01-19 15:30:00,27.36,27.36,27.26,27.33,1025216.2709368672,11.33,11.33,11.2886,11.3175,1025216.2709
2011-01-20 09:30:00,27.26,27.5,27.26,27.38,784833.4253635192,11.2886,11.3879,11.2886,11.3383,784833.4254
2011-01-20 10:00:00,27.38,27.43,27.25,27.33,573900.2392784833,11.3383,11.359,11.2844,11.3175,573900.2393
2011-01-20 10:30:00,27.34,27.45,27.31,27.44,540953.4327259341,11.3217,11.3672,11.3093,11.3631,540953.4327
2011-01-20 11:00:00,27.44,27.45,27.34,27.34,177802.31916068468,11.3631,11.3672,11.3217,11.3217,177802.3192
2011-01-20 11:30:00,27.35,27.41,27.32,27.39,212773.78980305532,11.3258,11.3507,11.3134,11.3424,212773.7898
2011-01-20 12:00:00,27.39,27.47,27.39,27.44,310509.8472298914,11.3424,11.3755,11.3424,11.3631,310509.8472
2011-01-20 12:30:00,27.44,27.47,27.44,27.46,238358.1814835266,11.3631,11.3755,11.3631,11.3714,238358.1815
2011-01-20 13:00:00,27.46,27.49,27.4,27.41,563040.6773421682,11.3714,11.3838,11.3465,11.3507,563040.6773
2011-01-20 13:30:00,27.41,27.47,27.39,27.45,437143.38302963367,11.3507,11.3755,11.3424,11.3672,437143.383
2011-01-20 14:00:00,27.44,27.47,27.4,27.45,541505.61384134,11.3631,11.3755,11.3465,11.3672,541505.6138
2011-01-20 14:30:00,27.45,27.52,27.44,27.49,346401.6197312718,11.3672,11.3962,11.3631,11.3838,346401.6197
2011-01-20 15:00:00,27.48,27.49,27.41,27.43,335542.0577949567,11.3797,11.3838,11.3507,11.359,335542.0578
2011-01-20 15:30:00,27.43,27.47,27.38,27.47,785201.5461071231,11.359,11.3755,11.3383,11.3755,785201.5461
2011-01-21 09:30:00,27.58,27.64,27.29,27.39,1893244.9843548683,11.4211,11.4459,11.301,11.3424,1893244.9844
2011-01-21 10:00:00,27.39,27.4,27.22,27.22,1385422.4185532853,11.3424,11.3465,11.272,11.272,1385422.4186
2011-01-21 10:30:00,27.22,27.32,27.18,27.2,898950.8558807288,11.272,11.3134,11.2554,11.2637,898950.8559
2011-01-21 11:00:00,27.2,27.25,27.19,27.23,860666.298545923,11.2637,11.2844,11.2596,11.2761,860666.2985
2011-01-21 11:30:00,27.23,27.26,27.18,27.19,492177.43419841706,11.2761,11.2886,11.2554,11.2596,492177.4342
2011-01-21 12:00:00,27.2,27.2,27.17,27.17,522547.395545739,11.2637,11.2637,11.2513,11.2513,522547.3955
2011-01-21 12:30:00,27.17,27.24,27.17,27.19,760905.5770292656,11.2513,11.2803,11.2513,11.2596,760905.577
2011-01-21 13:00:00,27.19,27.24,27.15,27.2,715442.6651941837,11.2596,11.2803,11.243,11.2637,715442.6652
2011-01-21 13:30:00,27.2,27.2,27.12,27.15,884594.1468801766,11.2637,11.2637,11.2306,11.243,884594.1469
2011-01-21 14:00:00,27.15,27.16,27.05,27.09,724645.6837842813,11.243,11.2471,11.2016,11.2182,724645.6838
2011-01-21 14:30:00,27.09,27.11,26.93,27.02,1241303.1474323578,11.2182,11.2264,11.1519,11.1892,1241303.1474
2011-01-21 15:00:00,27.02,27.18,27.01,27.11,2059451.50009203,11.1892,11.2554,11.185,11.2264,2059451.5001
2011-01-21 15:30:00,27.11,27.12,26.88,26.88,3556966.685072704,11.2264,11.2306,11.1312,11.1312,3556966.6851
2011-01-24 09:30:00,26.9,27.12,26.79,27.08,866556.2304435854,11.1395,11.2306,11.0939,11.214,866556.2304
2011-01-24 10:00:00,27.09,27.11,27.02,27.11,1091478.0047855696,11.2182,11.2264,11.1892,11.2264,1091478.0048
2011-01-24 10:30:00,27.12,27.12,27.01,27.05,675685.6248849622,11.2306,11.2306,11.185,11.2016,675685.6249
2011-01-24 11:00:00,27.05,27.1,27.05,27.08,383029.6337198601,11.2016,11.2223,11.2016,11.214,383029.6337
2011-01-24 11:30:00,27.08,27.17,27.06,27.1,836002.2087244616,11.214,11.2513,11.2057,11.2223,836002.2087
2011-01-24 12:00:00,27.1,27.12,27.05,27.08,358365.54389839864,11.2223,11.2306,11.2016,11.214,358365.5439
2011-01-24 12:30:00,27.07,27.08,27.02,27.02,329836.1862690963,11.2099,11.214,11.1892,11.1892,329836.1863
2011-01-24 13:00:00,27.03,27.05,26.97,26.97,592858.4575740843,11.1933,11.2016,11.1685,11.1685,592858.4576
2011-01-24 13:30:00,26.97,27.01,26.96,27.0,444137.6771581078,11.1685,11.185,11.1643,11.1809,444137.6772
2011-01-24 14:00:00,27.01,27.14,27.01,27.07,1038836.7384502116,11.185,11.2389,11.185,11.2099,1038836.7385
2011-01-24 14:30:00,27.07,27.11,27.01,27.01,601325.234676974,11.2099,11.2264,11.185,11.185,601325.2347
2011-01-24 15:00:00,27.01,27.01,26.92,26.95,689490.1527701085,11.185,11.185,11.1478,11.1602,689490.1528
2011-01-24 15:30:00,26.95,27.06,26.95,26.99,2203202.650469354,11.1602,11.2057,11.1602,11.1767,2203202.6505
2011-01-25 09:30:00,27.0,27.37,26.98,27.3,1161236.885698509,11.1809,11.3341,11.1726,11.3051,1161236.8857
2011-01-25 10:00:00,27.28,27.47,27.27,27.29,786121.8479661328,11.2968,11.3755,11.2927,11.301,786121.848
2011-01-25 10:30:00,27.29,27.49,27.29,27.46,547027.4249953985,11.301,11.3838,11.301,11.3714,547027.425
2011-01-25 11:00:00,27.46,27.52,27.39,27.39,748941.6528621387,11.3714,11.3962,11.3424,11.3424,748941.6529
2011-01-25 11:30:00,27.39,27.41,27.32,27.41,687097.3679366832,11.3424,11.3507,11.3134,11.3507,687097.3679
2011-01-25 12:00:00,27.41,27.49,27.41,27.46,419289.5269648445,11.3507,11.3838,11.3507,11.3714,419289.527
2011-01-25 12:30:00,27.46,27.47,27.38,27.44,341800.11043622304,11.3714,11.3755,11.3383,11.3631,341800.1104
2011-01-25 13:00:00,27.44,27.44,27.38,27.41,304619.91533222893,11.3631,11.3631,11.3383,11.3507,304619.9153
2011-01-25 13:30:00,27.41,27.45,27.41,27.44,254371.4338302964,11.3507,11.3672,11.3507,11.3631,254371.4338
2011-01-25 14:00:00,27.44,27.45,27.37,27.39,489600.58899318974,11.3631,11.3672,11.3341,11.3424,489600.589
2011-01-25 14:30:00,27.38,27.54,27.37,27.54,633535.7997423154,11.3383,11.4045,11.3341,11.4045,633535.7997
2011-01-25 15:00:00,27.54,27.64,27.52,27.64,647156.2672556598,11.4045,11.4459,11.3962,11.4459,647156.2673
2011-01-25 15:30:00,27.64,27.71,27.62,27.69,1831216.6390576109,11.4459,11.4749,11.4376,11.4666,1831216.6391
2011-01-26 09:30:00,27.66,27.73,27.57,27.71,1015277.010859562,11.4542,11.4832,11.4169,11.4749,1015277.0109
2011-01-26 10:00:00,27.71,27.74,27.63,27.65,1429412.8474139518,11.4749,11.4873,11.4418,11.4501,1429412.8474
2011-01-26 10:30:00,27.65,27.77,27.53,27.77,836370.3294680655,11.4501,11.4998,11.4004,11.4998,836370.3295
2011-01-26 11:00:00,27.77,27.77,27.67,27.7,860114.1174305172,11.4998,11.4998,11.4583,11.4708,860114.1174
2011-01-26 11:30:00,27.7,27.77,27.69,27.7,714706.4237069759,11.4708,11.4998,11.4666,11.4708,714706.4237
2011-01-26 12:00:00,27.7,27.76,27.67,27.69,430149.0889011595,11.4708,11.4956,11.4583,11.4666,430149.0889
2011-01-26 12:30:00,27.69,27.69,27.65,27.69,300754.647524388,11.4666,11.4666,11.4501,11.4666,300754.6475
2011-01-26 13:00:00,27.69,27.7,27.65,27.69,289158.84410086507,11.4666,11.4708,11.4501,11.4666,289158.8441
2011-01-26 13:30:00,27.68,27.69,27.65,27.65,381557.15074544447,11.4625,11.4666,11.4501,11.4501,381557.1507
2011-01-26 14:00:00,27.65,27.72,27.48,27.72,890115.9580342352,11.4501,11.479,11.3797,11.479,890115.958
2011-01-26 14:30:00,27.72,27.75,27.62,27.64,904840.7877783912,11.479,11.4915,11.4376,11.4459,904840.7878
2011-01-26 15:00:00,27.64,27.69,27.58,27.68,709552.7332965212,11.4459,11.4666,11.4211,11.4625,709552.7333
2011-01-26 15:30:00,27.69,27.77,27.64,27.67,1606478.925087429,11.4666,11.4998,11.4459,11.4583,1606478.9251
2011-01-27 09:30:00,26.75,27.27,26.61,27.25,4696300.38652678,11.0774,11.2927,11.0194,11.2844,4696300.3865
2011-01-27 10:00:00,27.25,27.37,27.22,27.26,2371617.890668139,11.2844,11.3341,11.272,11.2886,2371617.8907
2011-01-27 10:30:00,27.26,27.27,27.12,27.13,1697036.6280139885,11.2886,11.2927,11.2306,11.2347,1697036.628
2011-01-27 11:00:00,27.13,27.18,26.95,26.96,1712681.7596171545,11.2347,11.2554,11.1602,11.1643,1712681.7596
2011-01-27 11:30:00,26.96,27.01,26.82,26.95,1011227.682679919,11.1643,11.185,11.1064,11.1602,1011227.6827
2011-01-27 12:00:00,26.95,27.01,26.84,26.87,688201.7301674949,11.1602,11.185,11.1146,11.1271,688201.7302
2011-01-27 12:30:00,26.87,26.89,26.68,26.76,861954.7211485367,11.1271,11.1353,11.0484,11.0815,861954.7211
2011-01-27 13:00:00,26.76,26.94,26.73,26.89,1036075.8328731824,11.0815,11.156,11.0691,11.1353,1036075.8329
2011-01-27 13:30:00,26.89,26.93,26.74,26.75,672924.719307933,11.1353,11.1519,11.0732,11.0774,672924.7193
2011-01-27 14:00:00,26.74,26.85,26.55,26.58,1370513.5284373274,11.0732,11.1188,10.9945,11.007,1370513.5284
2011-01-27 14:30:00,26.59,26.68,26.5,26.68,1135652.4940180378,11.0111,11.0484,10.9738,11.0484,1135652.494
2011-01-27 15:00:00,26.68,26.76,26.65,26.68,1217743.419841708,11.0484,11.0815,11.036,11.0484,1217743.4198
2011-01-27 15:30:00,26.69,26.7,26.6,26.61,1859930.0570587155,11.0525,11.0567,11.0152,11.0194,1859930.0571
2011-01-28 09:30:00,26.57,26.86,26.57,26.85,1817228.0508006625,11.0028,11.1229,11.0028,11.1188,1817228.0508
2011-01-28 10:00:00,26.86,26.93,26.84,26.9,1616970.36628014,11.1229,11.1519,11.1146,11.1395,1616970.3663
2011-01-28 10:30:00,26.9,26.9,26.73,26.74,897662.4332781151,11.1395,11.1395,11.0691,11.0732,897662.4333
2011-01-28 11:00:00,26.74,26.75,26.66,26.67,695564.145039573,11.0732,11.0774,11.0401,11.0442,695564.145
2011-01-28 11:30:00,26.67,26.67,26.52,26.55,935578.869869317,11.0442,11.0442,10.9821,10.9945,935578.8699
2011-01-28 12:00:00,26.55,26.55,26.36,26.39,525860.4822381741,10.9945,10.9945,10.9159,10.9283,525860.4822
2011-01-28 12:30:00,26.39,26.43,26.36,26.43,424443.2173752991,10.9283,10.9448,10.9159,10.9448,424443.2174
2011-01-28 13:00:00,26.43,26.51,26.41,26.49,682679.9190134364,10.9448,10.978,10.9366,10.9697,682679.919
2011-01-28 13:30:00,26.49,26.62,26.49,26.62,745628.5661697036,10.9697,11.0235,10.9697,11.0235,745628.5662
2011-01-28 14:00:00,26.62,26.62,26.48,26.51,427756.3040677342,11.0235,11.0235,10.9656,10.978,427756.3041
2011-01-28 14:30:00,26.51,26.57,26.43,26.48,456837.84281244245,10.978,11.0028,10.9448,10.9656,456837.8428
2011-01-28 15:00:00,26.49,26.5,26.4,26.41,822749.8619547212,10.9697,10.9738,10.9324,10.9366,822749.862
2011-01-28 15:30:00,26.41,26.44,26.36,26.4,1505797.9017117615,10.9366,10.949,10.9159,10.9324,1505797.9017
2011-01-31 09:30:00,26.56,26.58,26.26,26.28,552733.2965212589,10.9987,11.007,10.8745,10.8827,552733.2965
2011-01-31 10:00:00,26.28,26.46,26.27,26.43,535983.8026872814,10.8827,10.9573,10.8786,10.9448,535983.8027
2011-01-31 10:30:00,26.44,26.44,26.36,26.41,675133.4437695564,10.949,10.949,10.9159,10.9366,675133.4438
2011-01-31 11:00:00,26.41,26.41,26.37,26.39,363335.1739370513,10.9366,10.9366,10.92,10.9283,363335.1739
2011-01-31 11:30:00,26.39,26.41,26.36,26.37,210381.00496963004,10.9283,10.9366,10.9159,10.92,210381.005
2011-01-31 12:00:00,26.38,26.42,26.37,26.4,530646.0519050248,10.9241,10.9407,10.92,10.9324,530646.0519
2011-01-31 12:30:00,26.4,26.4,26.31,26.33,462359.653966501,10.9324,10.9324,10.8952,10.9034,462359.654
2011-01-31 13:00:00,26.33,26.38,26.3,26.34,355236.5175777655,10.9034,10.9241,10.891,10.9076,355236.5176
2011-01-31 13:30:00,26.34,26.37,26.32,26.35,251058.3471378612,10.9076,10.92,10.8993,10.9117,251058.3471
2011-01-31 14:00:00,26.35,26.37,26.33,26.35,219768.08393152952,10.9117,10.92,10.9034,10.9117,219768.0839
2011-01-31 14:30:00,26.34,26.35,26.28,26.3,343456.65378244064,10.9076,10.9117,10.8827,10.891,343456.6538
2011-01-31 15:00:00,26.3,26.35,26.29,26.33,492545.554942021,10.891,10.9117,10.8869,10.9034,492545.5549
2011-01-31 15:30:00,26.33,26.38,26.32,26.34,2330020.2466408983,10.9034,10.9241,10.8993,10.9076,2330020.2466
2011-02-01 09:30:00,26.45,26.58,26.32,26.57,753359.1017853855,10.9531,11.007,10.8993,11.0028,753359.1018
2011-02-01 10:00:00,26.58,26.63,26.55,26.6,750782.2565801583,11.007,11.0277,10.9945,11.0152,750782.2566
2011-02-01 10:30:00,26.6,26.69,26.49,26.65,981962.0835634088,11.0152,11.0525,10.9697,11.036,981962.0836
2011-02-01 11:00:00,26.65,26.65,26.59,26.59,931345.4813178722,11.036,11.036,11.0111,11.0111,931345.4813
2011-02-01 11:30:00,26.6,26.62,26.53,26.53,575188.661881097,11.0152,11.0235,10.9863,10.9863,575188.6619
2011-02-01 12:00:00,26.53,26.53,26.45,26.48,405669.05945150007,10.9863,10.9863,10.9531,10.9656,405669.0595
2011-02-01 12:30:00,26.48,26.5,26.44,26.49,573532.1185348794,10.9656,10.9738,10.949,10.9697,573532.1185
2011-02-01 13:00:00,26.48,26.49,26.43,26.46,534143.1989692618,10.9656,10.9697,10.9448,10.9573,534143.199
2011-02-01 13:30:00,26.46,26.51,26.39,26.42,410822.7498619547,10.9573,10.978,10.9283,10.9407,410822.7499
2011-02-01 14:00:00,26.43,26.49,26.42,26.46,1117246.4568378427,10.9448,10.9697,10.9407,10.9573,1117246.4568
2011-02-01 14:30:00,26.46,26.48,26.43,26.43,1203938.8919565617,10.9573,10.9656,10.9448,10.9448,1203938.892
2011-02-01 15:00:00,26.43,26.5,26.4,26.48,1158660.0404932818,10.9448,10.9738,10.9324,10.9656,1158660.0405
2011-02-01 15:30:00,26.49,26.53,26.43,26.44,1261733.8487023744,10.9697,10.9863,10.9448,10.949,1261733.8487
2011-02-02 09:30:00,26.38,26.51,26.28,26.49,769004.2333885514,10.9241,10.978,10.8827,10.9697,769004.2334
2011-02-02 10:00:00,26.49,26.49,26.36,26.42,536720.0441744892,10.9697,10.9697,10.9159,10.9407,536720.0442
2011-02-02 10:30:00,26.42,26.42,26.33,26.35,445610.16013252345,10.9407,10.9407,10.9034,10.9117,445610.1601
2011-02-02 11:00:00,26.35,26.36,26.31,26.34,601509.295048776,10.9117,10.9159,10.8952,10.9076,601509.295
2011-02-02 11:30:00,26.34,26.36,26.33,26.34,279955.8255107675,10.9076,10.9159,10.9034,10.9076,279955.8255
2011-02-02 12:00:00,26.34,26.36,26.33,26.34,307196.76053745626,10.9076,10.9159,10.9034,10.9076,307196.7605
2011-02-02 12:30:00,26.35,26.36,26.33,26.36,180011.04362230812,10.9117,10.9159,10.9034,10.9159,180011.0436
2011-02-02 13:00:00,26.36,26.36,26.33,26.34,226578.31768820173,10.9159,10.9159,10.9034,10.9076,226578.3177
2011-02-02 13:30:00,26.34,26.36,26.32,26.36,219399.96318792563,10.9076,10.9159,10.8993,10.9159,219399.9632
2011-02-02 14:00:00,26.36,26.36,26.34,26.35,334437.69556414505,10.9159,10.9159,10.9076,10.9117,334437.6956
2011-02-02 14:30:00,26.34,26.36,26.34,26.35,243327.81152217925,10.9076,10.9159,10.9076,10.9117,243327.8115
2011-02-02 15:00:00,26.35,26.37,26.33,26.34,312534.51131971285,10.9117,10.92,10.9034,10.9076,312534.5113
2011-02-02 15:30:00,26.34,26.38,26.32,26.34,1288422.6026136572,10.9076,10.9241,10.8993,10.9076,1288422.6026
2011-02-03 09:30:00,26.25,26.33,26.13,26.27,829928.2164549972,10.8703,10.9034,10.8206,10.8786,829928.2165
2011-02-03 10:00:00,26.27,26.31,26.14,26.18,1033867.1084115588,10.8786,10.8952,10.8248,10.8413,1033867.1084
2011-02-03 10:30:00,26.18,26.2,26.09,26.18,811890.300018406,10.8413,10.8496,10.8041,10.8413,811890.3
2011-02-03 11:00:00,26.19,26.22,26.14,26.2,453708.81649180927,10.8455,10.8579,10.8248,10.8496,453708.8165
2011-02-03 11:30:00,26.2,26.22,26.17,26.2,305908.3379348426,10.8496,10.8579,10.8372,10.8496,305908.3379
2011-02-03 12:00:00,26.2,26.21,26.18,26.19,314006.99429412844,10.8496,10.8537,10.8413,10.8455,314006.9943
2011-02-03 12:30:00,26.19,26.22,26.19,26.21,661144.8555126081,10.8455,10.8579,10.8455,10.8537,661144.8555
2011-02-03 13:00:00,26.2,26.22,26.2,26.21,280692.06699797534,10.8496,10.8579,10.8496,10.8537,280692.067
2011-02-03 13:30:00,26.21,26.27,26.2,26.27,445057.9790171176,10.8537,10.8786,10.8496,10.8786,445057.979
2011-02-03 14:00:00,26.27,26.27,26.24,26.26,618810.9699981593,10.8786,10.8786,10.8662,10.8745,618810.97
2011-02-03 14:30:00,26.26,26.26,26.24,26.25,650101.2332044911,10.8745,10.8745,10.8662,10.8703,650101.2332
2011-02-03 15:00:00,26.25,26.27,26.25,26.26,643659.1201914228,10.8703,10.8786,10.8703,10.8745,643659.1202
2011-02-03 15:30:00,26.27,26.3,26.26,26.26,1951408.0618442849,10.8786,10.891,10.8745,10.8745,1951408.0618
2011-02-04 09:30:00,26.53,26.59,26.33,26.42,1054665.9304251794,10.9863,11.0111,10.9034,10.9407,1054665.9304
2011-02-04 10:00:00,26.42,26.42,26.33,26.41,471194.5518129946,10.9407,10.9407,10.9034,10.9366,471194.5518
2011-02-04 10:30:00,26.41,26.43,26.36,26.4,1423522.9155162892,10.9366,10.9448,10.9159,10.9324,1423522.9155
2011-02-04 11:00:00,26.4,26.43,26.34,26.4,588993.1897662433,10.9324,10.9448,10.9076,10.9324,588993.1898
2011-02-04 11:30:00,26.4,26.46,26.38,26.4,275538.3765875207,10.9324,10.9573,10.9241,10.9324,275538.3766
2011-02-04 12:00:00,26.41,26.41,26.36,26.37,651573.7161789066,10.9366,10.9366,10.9159,10.92,651573.7162
2011-02-04 12:30:00,26.37,26.43,26.37,26.4,388551.4448739186,10.92,10.9448,10.92,10.9324,388551.4449
2011-02-04 13:00:00,26.4,26.4,26.38,26.39,445242.03938891954,10.9324,10.9324,10.9241,10.9283,445242.0394
2011-02-04 13:30:00,26.39,26.4,26.31,26.37,585864.1634456101,10.9283,10.9324,10.8952,10.92,585864.1634
2011-02-04 14:00:00,26.37,26.39,26.33,26.35,307933.0020246641,10.92,10.9283,10.9034,10.9117,307933.002
2011-02-04 14:30:00,26.35,26.4,26.34,26.39,276458.6784465304,10.9117,10.9324,10.9076,10.9283,276458.6784
2011-02-04 15:00:00,26.39,26.43,26.38,26.4,550156.4513160316,10.9283,10.9448,10.9241,10.9324,550156.4513
2011-02-04 15:30:00,26.39,26.42,26.34,26.37,1712313.6388735503,10.9283,10.9407,10.9076,10.92,1712313.6389
2011-02-07 09:30:00,26.4,26.54,26.37,26.38,1009387.0789618996,10.9324,10.9904,10.92,10.9241,1009387.079
2011-02-07 10:00:00,26.39,26.5,26.36,26.48,783176.8820173016,10.9283,10.9738,10.9159,10.9656,783176.882
2011-02-07 10:30:00,26.48,26.59,26.48,26.57,1206147.6164181852,10.9656,11.0111,10.9656,11.0028,1206147.6164
2011-02-07 11:00:00,26.57,26.61,26.51,26.59,1046567.2740658936,11.0028,11.0194,10.978,11.0111,1046567.2741
2011-02-07 11:30:00,26.59,26.61,26.52,26.57,485735.3211853488,11.0111,11.0194,10.9821,11.0028,485735.3212
2011-02-07 12:00:00,26.58,26.61,26.53,26.54,408245.9046567274,11.007,11.0194,10.9863,10.9904,408245.9047
2011-02-07 12:30:00,26.53,26.62,26.53,26.59,310693.9076016933,10.9863,11.0235,10.9863,11.0111,310693.9076
2011-02-07 13:00:00,26.6,26.63,26.56,26.62,964108.2274986196,11.0152,11.0277,10.9987,11.0235,964108.2275
2011-02-07 13:30:00,26.62,26.63,26.56,26.57,755383.765875207,11.0235,11.0277,10.9987,11.0028,755383.7659
2011-02-07 14:00:00,26.58,26.61,26.53,26.56,533038.8367384502,11.007,11.0194,10.9863,10.9987,533038.8367
2011-02-07 14:30:00,26.56,26.62,26.56,26.59,1075832.873182404,10.9987,11.0235,10.9987,11.0111,1075832.8732
2011-02-07 15:00:00,26.59,26.62,26.57,26.61,514816.859930057,11.0111,11.0235,11.0028,11.0194,514816.8599
2011-02-07 15:30:00,26.61,26.62,26.37,26.53,3046751.334437696,11.0194,11.0235,10.92,10.9863,3046751.3344
2011-02-08 09:30:00,26.49,26.59,26.42,26.55,1157003.4971470642,10.9697,11.0111,10.9407,10.9945,1157003.4971
2011-02-08 10:00:00,26.56,26.61,26.5,26.58,1267439.7202282348,10.9987,11.0194,10.9738,11.007,1267439.7202
2011-02-08 10:30:00,26.58,26.63,26.55,26.62,894533.406957482,11.007,11.0277,10.9945,11.0235,894533.407
2011-02-08 11:00:00,26.61,26.65,26.61,26.62,2599484.6309589543,11.0194,11.036,11.0194,11.0235,2599484.631
2011-02-08 11:30:00,26.62,26.64,26.6,26.62,1191238.726302227,11.0235,11.0318,11.0152,11.0235,1191238.7263
2011-02-08 12:00:00,26.62,26.65,26.58,26.65,1715074.5444505797,11.0235,11.036,11.007,11.036,1715074.5445
2011-02-08 12:30:00,26.65,26.72,26.64,26.7,1757224.3695932266,11.036,11.0649,11.0318,11.0567,1757224.3696
2011-02-08 13:00:00,26.7,26.7,26.62,26.63,796797.349530646,11.0567,11.0567,11.0235,11.0277,796797.3495
2011-02-08 13:30:00,26.63,26.68,26.62,26.67,836738.4502116694,11.0277,11.0484,11.0235,11.0442,836738.4502
2011-02-08 14:00:00,26.67,26.68,26.63,26.65,837474.6916988771,11.0442,11.0484,11.0277,11.036,837474.6917
2011-02-08 14:30:00,26.65,26.66,26.63,26.64,1175409.5343272593,11.036,11.0401,11.0277,11.0318,1175409.5343
2011-02-08 15:00:00,26.64,26.67,26.63,26.65,1033498.987667955,11.0318,11.0442,11.0277,11.036,1033498.9877
2011-02-08 15:30:00,26.65,26.7,26.62,26.67,1477268.544082459,11.036,11.0567,11.0235,11.0442,1477268.5441
2011-02-09 09:30:00,26.7,26.87,26.62,26.86,850727.0384686177,11.0567,11.1271,11.0235,11.1229,850727.0385
2011-02-09 10:00:00,26.85,26.88,26.71,26.76,1174305.1720964476,11.1188,11.1312,11.0608,11.0815,1174305.1721
2011-02-09 10:30:00,26.76,26.87,26.76,26.86,288606.6629854592,11.0815,11.1271,11.0815,11.1229,288606.663
2011-02-09 11:00:00,26.86,26.92,26.83,26.84,587704.7671636296,11.1229,11.1478,11.1105,11.1146,587704.7672
2011-02-09 11:30:00,26.83,26.92,26.82,26.9,440456.4697220688,11.1105,11.1478,11.1064,11.1395,440456.4697
2011-02-09 12:00:00,26.9,26.92,26.88,26.9,406037.180195104,11.1395,11.1478,11.1312,11.1395,406037.1802
2011-02-09 12:30:00,26.9,26.97,26.9,26.96,247377.1397018222,11.1395,11.1685,11.1395,11.1643,247377.1397
2011-02-09 13:00:00,26.96,27.05,26.95,27.03,294864.7156267256,11.1643,11.2016,11.1602,11.1933,294864.7156
2011-02-09 13:30:00,27.03,27.11,27.02,27.11,366648.26062948647,11.1933,11.2264,11.1892,11.2264,366648.2606
2011-02-09 14:00:00,27.1,27.11,27.05,27.06,591385.9745996686,11.2223,11.2264,11.2016,11.2057,591385.9746
2011-02-09 14:30:00,27.06,27.07,27.01,27.02,444689.8582735137,11.2057,11.2099,11.185,11.1892,444689.8583
2011-02-09 15:00:00,27.01,27.11,27.01,27.07,436223.081170624,11.185,11.2264,11.185,11.2099,436223.0812
2011-02-09 15:30:00,27.07,27.11,27.0,27.07,1652862.1387815203,11.2099,11.2264,11.1809,11.2099,1652862.1388
2011-02-10 09:30:00,27.01,27.13,26.93,27.07,868949.0152770109,11.185,11.2347,11.1519,11.2099,868949.0153
2011-02-10 10:00:00,27.08,27.14,27.04,27.12,439720.228234861,11.214,11.2389,11.1975,11.2306,439720.2282
2011-02-10 10:30:00,27.12,27.13,27.06,27.09,437143.38302963367,11.2306,11.2347,11.2057,11.2182,437143.383
2011-02-10 11:00:00,27.09,27.13,27.03,27.13,279219.5840235597,11.2182,11.2347,11.1933,11.2347,279219.584
2011-02-10 11:30:00,27.13,27.15,27.09,27.14,342168.2311798269,11.2347,11.243,11.2182,11.2389,342168.2312
2011-02-10 12:00:00,27.14,27.15,27.13,27.14,272409.3502668875,11.2389,11.243,11.2347,11.2389,272409.3503
2011-02-10 12:30:00,27.14,27.15,27.1,27.14,182587.8888275354,11.2389,11.243,11.2223,11.2389,182587.8888
2011-02-10 13:00:00,27.14,27.14,27.11,27.11,215718.7557518866,11.2389,11.2389,11.2264,11.2264,215718.7558
2011-02-10 13:30:00,27.11,27.13,27.08,27.11,214430.3331492729,11.2264,11.2347,11.214,11.2264,214430.3331
2011-02-10 14:00:00,27.11,27.12,27.07,27.09,294864.7156267256,11.2264,11.2306,11.2099,11.2182,294864.7156
2011-02-10 14:30:00,27.09,27.12,27.08,27.08,331676.7899871158,11.2182,11.2306,11.214,11.214,331676.79
2011-02-10 15:00:00,27.08,27.11,27.05,27.09,459046.56727406586,11.214,11.2264,11.2016,11.2182,459046.5673
2011-02-10 15:30:00,27.09,27.1,27.0,27.06,950671.820357077,11.2182,11.2223,11.1809,11.2057,950671.8204
2011-02-11 09:30:00,27.17,27.65,27.06,27.52,2207067.9182771947,11.2513,11.4501,11.2057,11.3962,2207067.9183
2011-02-11 10:00:00,27.52,27.59,27.49,27.55,672004.4174489232,11.3962,11.4252,11.3838,11.4086,672004.4174
2011-02-11 10:30:00,27.55,27.76,27.54,27.76,860482.238174121,11.4086,11.4956,11.4045,11.4956,860482.2382
2011-02-11 11:00:00,27.76,27.97,27.72,27.95,1115405.8531198232,11.4956,11.5826,11.479,11.5743,1115405.8531
2011-02-11 11:30:00,27.95,27.95,27.77,27.8,773421.6823117982,11.5743,11.5743,11.4998,11.5122,773421.6823
2011-02-11 12:00:00,27.79,27.83,27.76,27.8,529173.5689306093,11.508,11.5246,11.4956,11.5122,529173.5689
2011-02-11 12:30:00,27.79,27.84,27.77,27.81,385054.2978096816,11.508,11.5287,11.4998,11.5163,385054.2978
2011-02-11 13:00:00,27.81,27.85,27.78,27.83,485919.38155715074,11.5163,11.5329,11.5039,11.5246,485919.3816
2011-02-11 13:30:00,27.82,27.9,27.78,27.85,509479.1091478004,11.5205,11.5536,11.5039,11.5329,509479.1091
2011-02-11 14:00:00,27.85,27.93,27.84,27.87,598380.2687281428,11.5329,11.566,11.5287,11.5412,598380.2687
2011-02-11 14:30:00,27.88,27.96,27.86,27.94,628382.1093318608,11.5453,11.5784,11.537,11.5702,628382.1093
2011-02-11 15:00:00,27.94,28.15,27.92,28.14,1841339.9595067184,11.5702,11.6571,11.5619,11.653,1841339.9595
2011-02-11 15:30:00,28.14,28.14,27.99,28.08,2504325.418737346,11.653,11.653,11.5909,11.6281,2504325.4187
2011-02-14 09:30:00,28.08,28.14,27.98,28.08,931713.602061476,11.6281,11.653,11.5867,11.6281,931713.6021
2011-02-14 10:00:00,28.09,28.19,28.01,28.16,734032.7627461808,11.6323,11.6737,11.5991,11.6613,734032.7627
2011-02-14 10:30:00,28.16,28.17,28.02,28.02,421130.130682864,11.6613,11.6654,11.6033,11.6033,421130.1307
2011-02-14 11:00:00,28.02,28.03,27.95,27.97,379164.3659120191,11.6033,11.6074,11.5743,11.5826,379164.3659
2011-02-14 11:30:00,27.97,28.07,27.96,28.01,410638.6894901528,11.5826,11.624,11.5784,11.5991,410638.6895
2011-02-14 12:00:00,28.0,28.02,27.97,27.98,2593410.63868949,11.595,11.6033,11.5826,11.5867,2593410.6387
2011-02-14 12:30:00,27.98,28.04,27.95,28.02,218663.7217007178,11.5867,11.6116,11.5743,11.6033,218663.7217
2011-02-14 13:00:00,28.02,28.14,28.02,28.14,426283.8210933186,11.6033,11.653,11.6033,11.653,426283.8211
2011-02-14 13:30:00,28.14,28.19,28.13,28.14,289711.02521627094,11.653,11.6737,11.6488,11.653,289711.0252
2011-02-14 14:00:00,28.13,28.16,28.08,28.15,473035.1555310141,11.6488,11.6613,11.6281,11.6571,473035.1555
2011-02-14 14:30:00,28.15,28.15,28.06,28.08,382109.33186085033,11.6571,11.6571,11.6198,11.6281,382109.3319
2011-02-14 15:00:00,28.08,28.1,28.06,28.08,1004785.5696668508,11.6281,11.6364,11.6198,11.6281,1004785.5697
2011-02-14 15:30:00,28.08,28.14,28.07,28.1,1011227.682679919,11.6281,11.653,11.624,11.6364,1011227.6827
2011-02-15 09:30:00,28.0,28.22,27.9,28.22,1053745.6285661696,11.595,11.6861,11.5536,11.6861,1053745.6286
2011-02-15 10:00:00,28.21,28.24,28.14,28.14,802503.2210565065,11.682,11.6944,11.653,11.653,802503.2211
2011-02-15 10:30:00,28.15,28.2,28.14,28.16,305172.0964476348,11.6571,11.6778,11.653,11.6613,305172.0964
2011-02-15 11:00:00,28.16,28.18,28.1,28.13,308485.18314006994,11.6613,11.6695,11.6364,11.6488,308485.1831
2011-02-15 11:30:00,28.13,28.14,28.06,28.12,411927.1120927664,11.6488,11.653,11.6198,11.6447,411927.1121
2011-02-15 12:00:00,28.12,28.15,28.08,28.14,292471.9307933002,11.6447,11.6571,11.6281,11.653,292471.9308
2011-02-15 12:30:00,28.14,28.14,28.06,28.1,267623.7806000368,11.653,11.653,11.6198,11.6364,267623.7806
2011-02-15 13:00:00,28.09,28.1,28.05,28.08,173937.05135284373,11.6323,11.6364,11.6157,11.6281,173937.0514
2011-02-15 13:30:00,28.08,28.08,28.05,28.06,246456.83784281244,11.6281,11.6281,11.6157,11.6198,246456.8378
2011-02-15 14:00:00,28.06,28.06,27.97,28.02,346401.6197312718,11.6198,11.6198,11.5826,11.6033,346401.6197
2011-02-15 14:30:00,28.02,28.05,27.84,27.94,1710288.974783729,11.6033,11.6157,11.5287,11.5702,1710288.9748
2011-02-15 15:00:00,27.94,27.99,27.88,27.95,619547.2114853672,11.5702,11.5909,11.5453,11.5743,619547.2115
2011-02-15 15:30:00,27.95,28.06,27.94,28.03,853672.0044174489,11.5743,11.6198,11.5702,11.6074,853672.0044
2011-02-16 09:30:00,28.18,28.35,28.05,28.2,1315663.537640346,11.6695,11.7399,11.6157,11.6778,1315663.5376
2011-02-16 10:00:00,28.2,28.34,28.18,28.32,584207.6200993926,11.6778,11.7358,11.6695,11.7275,584207.6201
2011-02-16 10:30:00,28.31,28.4,28.3,28.38,528437.3274434014,11.7234,11.7606,11.7192,11.7524,528437.3274
2011-02-16 11:00:00,28.37,28.41,28.33,28.4,545923.0627645868,11.7482,11.7648,11.7317,11.7606,545923.0628
2011-02-16 11:30:00,28.4,28.44,28.38,28.43,541689.6742131419,11.7606,11.7772,11.7524,11.7731,541689.6742
2011-02-16 12:00:00,28.44,28.45,28.38,28.38,575556.7826247009,11.7772,11.7813,11.7524,11.7524,575556.7826
2011-02-16 12:30:00,28.39,28.44,28.38,28.4,310325.78685808944,11.7565,11.7772,11.7524,11.7606,310325.7869
2011-02-16 13:00:00,28.4,28.42,28.38,28.39,180931.34548131787,11.7606,11.7689,11.7524,11.7565,180931.3455
2011-02-16 13:30:00,28.39,28.58,28.39,28.52,1032026.5046935396,11.7565,11.8352,11.7565,11.8103,1032026.5047
2011-02-16 14:00:00,28.53,28.56,28.47,28.52,489784.6493649917,11.8145,11.8269,11.7896,11.8103,489784.6494
2011-02-16 14:30:00,28.52,28.59,28.52,28.53,317872.26210196945,11.8103,11.8393,11.8103,11.8145,317872.2621
2011-02-16 15:00:00,28.53,28.56,28.46,28.5,676421.86637217,11.8145,11.8269,11.7855,11.8021,676421.8664
2011-02-16 15:30:00,28.5,28.5,28.43,28.46,871341.8001104362,11.8021,11.8021,11.7731,11.7855,871341.8001
2011-02-17 09:30:00,28.25,28.49,28.19,28.45,1024111.9087060556,11.6985,11.7979,11.6737,11.7813,1024111.9087
2011-02-17 10:00:00,28.46,28.52,28.41,28.41,898766.7955089269,11.7855,11.8103,11.7648,11.7648,898766.7955
2011-02-17 10:30:00,28.41,28.46,28.41,28.44,395913.8597459967,11.7648,11.7855,11.7648,11.7772,395913.8597
2011-02-17 11:00:00,28.45,28.52,28.44,28.52,288974.7837290631,11.7813,11.8103,11.7772,11.8103,288974.7837
2011-02-17 11:30:00,28.52,28.55,28.47,28.5,280139.8858825695,11.8103,11.8228,11.7896,11.8021,280139.8859
2011-02-17 12:00:00,28.49,28.54,28.47,28.54,260445.42609976072,11.7979,11.8186,11.7896,11.8186,260445.4261
2011-02-17 12:30:00,28.54,28.58,28.53,28.58,200073.6241487208,11.8186,11.8352,11.8145,11.8352,200073.6241
2011-02-17 13:00:00,28.58,28.63,28.56,28.61,213510.0312902632,11.8352,11.8559,11.8269,11.8476,213510.0313
2011-02-17 13:30:00,28.62,28.64,28.59,28.64,162709.3686729247,11.8517,11.86,11.8393,11.86,162709.3687
2011-02-17 14:00:00,28.64,28.67,28.57,28.66,304803.9757040309,11.86,11.8724,11.831,11.8683,304803.9757
2011-02-17 14:30:00,28.66,28.68,28.62,28.62,278299.28216455,11.8683,11.8766,11.8517,11.8517,278299.2822
2011-02-17 15:00:00,28.62,28.66,28.57,28.63,1405484.999079698,11.8517,11.8683,11.831,11.8559,1405484.9991
2011-02-17 15:30:00,28.63,28.64,28.52,28.54,2112276.82679919,11.8559,11.86,11.8103,11.8186,2112276.8268
2011-02-18 09:30:00,28.62,28.87,28.51,28.85,1871893.981225842,11.8517,11.9553,11.8062,11.947,1871893.9812
2011-02-18 10:00:00,28.85,29.0,28.8,28.97,970182.219768084,11.947,12.0091,11.9263,11.9967,970182.2198
2011-02-18 10:30:00,28.95,28.96,28.78,28.79,963187.9256396096,11.9884,11.9925,11.918,11.9221,963187.9256
2011-02-18 11:00:00,28.79,28.82,28.75,28.78,563960.979201178,11.9221,11.9346,11.9056,11.918,563960.9792
2011-02-18 11:30:00,28.79,28.83,28.77,28.79,279035.52365175774,11.9221,11.9387,11.9139,11.9221,279035.5237
2011-02-18 12:00:00,28.8,28.89,28.78,28.84,428308.48518314,11.9263,11.9636,11.918,11.9428,428308.4852
2011-02-18 12:30:00,28.84,28.84,28.76,28.76,181115.40585311985,11.9428,11.9428,11.9097,11.9097,181115.4059
2011-02-18 13:00:00,28.77,28.77,28.73,28.74,328179.6429228787,11.9139,11.9139,11.8973,11.9014,328179.6429
2011-02-18 13:30:00,28.74,28.75,28.67,28.75,515369.0410454629,11.9014,11.9056,11.8724,11.9056,515369.041
2011-02-18 14:00:00,28.74,28.77,28.66,28.68,444689.8582735137,11.9014,11.9139,11.8683,11.8766,444689.8583
2011-02-18 14:30:00,28.68,28.72,28.67,28.71,286397.9385238358,11.8766,11.8932,11.8724,11.889,286397.9385
2011-02-18 15:00:00,28.71,28.76,28.7,28.72,372722.2528989508,11.889,11.9097,11.8849,11.8932,372722.2529
2011-02-18 15:30:00,28.72,28.83,28.71,28.81,1066445.7942205044,11.8932,11.9387,11.889,11.9304,1066445.7942
2011-02-22 09:30:00,28.21,28.59,28.14,28.57,716915.1481685992,11.682,11.8393,11.653,11.831,716915.1482
2011-02-22 10:00:00,28.57,28.66,28.52,28.64,524203.9388919565,11.831,11.8683,11.8103,11.86,524203.9389
2011-02-22 10:30:00,28.64,28.66,28.59,28.62,411743.0517209644,11.86,11.8683,11.8393,11.8517,411743.0517
2011-02-22 11:00:00,28.63,28.63,28.53,28.57,407877.7839131235,11.8559,11.8559,11.8145,11.831,407877.7839
2011-02-22 11:30:00,28.57,28.63,28.52,28.58,470826.43106939073,11.831,11.8559,11.8103,11.8352,470826.4311
2011-02-22 12:00:00,28.58,28.62,28.52,28.54,266887.539112829,11.8352,11.8517,11.8103,11.8186,266887.5391
2011-02-22 12:30:00,28.54,28.57,28.46,28.5,157371.61789066813,11.8186,11.831,11.7855,11.8021,157371.6179
2011-02-22 13:00:00,28.49,28.56,28.45,28.47,246272.7774710105,11.7979,11.8269,11.7813,11.7896,246272.7775
2011-02-22 13:30:00,28.47,28.48,28.43,28.46,257316.3997791276,11.7896,11.7938,11.7731,11.7855,257316.3998
2011-02-22 14:00:00,28.46,28.46,28.4,28.44,250506.1660224553,11.7855,11.7855,11.7606,11.7772,250506.166
2011-02-22 14:30:00,28.44,28.47,28.44,28.46,404196.5764770845,11.7772,11.7896,11.7772,11.7855,404196.5765
2011-02-22 15:00:00,28.46,28.47,28.41,28.42,413767.71581078594,11.7855,11.7896,11.7648,11.7689,413767.7158
2011-02-22 15:30:00,28.43,28.44,28.38,28.41,1241855.3285477636,11.7731,11.7772,11.7524,11.7648,1241855.3285
2011-02-23 09:30:00,28.38,28.59,28.31,28.36,800478.556966685,11.7524,11.8393,11.7234,11.7441,800478.557
2011-02-23 10:00:00,28.37,28.4,28.2,28.3,648996.8709736794,11.7482,11.7606,11.6778,11.7192,648996.871
2011-02-23 10:30:00,28.28,28.31,28.17,28.18,480949.75151849806,11.7109,11.7234,11.6654,11.6695,480949.7515
2011-02-23 11:00:00,28.18,28.23,28.12,28.13,411374.9309773606,11.6695,11.6902,11.6447,11.6488,411374.931
2011-02-23 11:30:00,28.13,28.14,28.06,28.13,440824.5904656727,11.6488,11.653,11.6198,11.6488,440824.5905
2011-02-23 12:00:00,28.13,28.25,28.08,28.16,546107.1231363887,11.6488,11.6985,11.6281,11.6613,546107.1231
2011-02-23 12:30:00,28.17,28.25,28.12,28.16,228787.0421498252,11.6654,11.6985,11.6447,11.6613,228787.0421
2011-02-23 13:00:00,28.16,28.19,28.07,28.17,420025.76845205226,11.6613,11.6737,11.624,11.6654,420025.7685
2011-02-23 13:30:00,28.16,28.22,28.11,28.16,319896.9261917909,11.6613,11.6861,11.6405,11.6613,319896.9262
2011-02-23 14:00:00,28.16,28.17,28.1,28.11,279771.7651389656,11.6613,11.6654,11.6364,11.6405,279771.7651
2011-02-23 14:30:00,28.11,28.13,28.04,28.12,463464.0161973127,11.6405,11.6488,11.6116,11.6447,463464.0162
2011-02-23 15:00:00,28.12,28.14,28.07,28.09,404380.6368488864,11.6447,11.653,11.624,11.6323,404380.6368
2011-02-23 15:30:00,28.09,28.14,28.06,28.1,770292.6559911651,11.6323,11.653,11.6198,11.6364,770292.656
2011-02-24 09:30:00,28.18,28.18,27.94,28.1,585864.1634456101,11.6695,11.6695,11.5702,11.6364,585864.1634
2011-02-24 10:00:00,28.09,28.24,28.06,28.22,314375.11503773235,11.6323,11.6944,11.6198,11.6861,314375.115
2011-02-24 10:30:00,28.22,28.23,28.14,28.18,329652.1258972943,11.6861,11.6902,11.653,11.6695,329652.1259
2011-02-24 11:00:00,28.18,28.19,28.11,28.15,179826.98325050616,11.6695,11.6737,11.6405,11.6571,179826.9833
2011-02-24 11:30:00,28.15,28.31,28.09,28.18,284005.1536904104,11.6571,11.7234,11.6323,11.6695,284005.1537
2011-02-24 12:00:00,28.18,28.18,28.05,28.05,396281.98048960057,11.6695,11.6695,11.6157,11.6157,396281.9805
2011-02-24 12:30:00,28.06,28.13,28.03,28.12,228418.92140622123,11.6198,11.6488,11.6074,11.6447,228418.9214
2011-02-24 13:00:00,28.12,28.13,28.04,28.05,176329.8361862691,11.6447,11.6488,11.6116,11.6157,176329.8362
2011-02-24 13:30:00,28.04,28.07,27.97,28.0,224001.4724829744,11.6116,11.624,11.5826,11.595,224001.4725
2011-02-24 14:00:00,28.01,28.04,27.97,27.98,511135.652494018,11.5991,11.6116,11.5826,11.5867,511135.6525
2011-02-24 14:30:00,27.99,28.06,27.96,28.04,347505.98196208355,11.5909,11.6198,11.5784,11.6116,347505.982
2011-02-24 15:00:00,28.04,28.14,28.02,28.07,429780.9681575557,11.6116,11.653,11.6033,11.624,429780.9682
2011-02-24 15:30:00,28.08,28.15,28.07,28.08,457758.1446714522,11.6281,11.6571,11.624,11.6281,457758.1447
2011-02-25 09:30:00,28.14,28.32,28.06,28.31,393889.1956561752,11.653,11.7275,11.6198,11.7234,393889.1957
2011-02-25 10:00:00,28.31,28.4,28.31,28.4,273145.59175409534,11.7234,11.7606,11.7234,11.7606,273145.5918
2011-02-25 10:30:00,28.4,28.42,28.32,28.33,250874.2867660593,11.7606,11.7689,11.7275,11.7317,250874.2868
2011-02-25 11:00:00,28.33,28.38,28.28,28.32,273881.8332413032,11.7317,11.7524,11.7109,11.7275,273881.8332
2011-02-25 11:30:00,28.31,28.33,28.29,28.3,400699.4294128474,11.7234,11.7317,11.7151,11.7192,400699.4294
2011-02-25 12:00:00,28.3,28.34,28.3,28.34,143383.02963371985,11.7192,11.7358,11.7192,11.7358,143383.0296
2011-02-25 12:30:00,28.34,28.35,28.32,28.34,173568.93060923982,11.7358,11.7399,11.7275,11.7358,173568.9306
2011-02-25 13:00:00,28.34,28.39,28.33,28.37,166390.57610896372,11.7358,11.7565,11.7317,11.7482,166390.5761
2011-02-25 13:30:00,28.37,28.38,28.34,28.35,248297.441560832,11.7482,11.7524,11.7358,11.7399,248297.4416
2011-02-25 14:00:00,28.35,28.41,28.33,28.4,235597.2759064973,11.7399,11.7648,11.7317,11.7606,235597.2759
2011-02-25 14:30:00,28.4,28.44,28.37,28.41,189214.06221240567,11.7606,11.7772,11.7482,11.7648,189214.0622
2011-02-25 15:00:00,28.41,28.47,28.39,28.47,268544.08245904656,11.7648,11.7896,11.7565,11.7896,268544.0825
2011-02-25 15:30:00,28.47,28.52,28.45,28.5,738450.2116694276,11.7896,11.8103,11.7813,11.8021,738450.2117
2011-02-28 09:30:00,28.69,28.7,28.44,28.53,353027.7931161421,11.8807,11.8849,11.7772,11.8145,353027.7931
2011-02-28 10:00:00,28.52,28.62,28.5,28.59,322841.89214062213,11.8103,11.8517,11.8021,11.8393,322841.8921
2011-02-28 10:30:00,28.59,28.68,28.59,28.67,235229.1551628934,11.8393,11.8766,11.8393,11.8724,235229.1552
2011-02-28 11:00:00,28.66,28.67,28.51,28.53,266519.4183692251,11.8683,11.8724,11.8062,11.8145,266519.4184
2011-02-28 11:30:00,28.53,28.59,28.5,28.5,222160.86876495488,11.8145,11.8393,11.8021,11.8021,222160.8688
2011-02-28 12:00:00,28.5,28.54,28.5,28.51,209828.82385422417,11.8021,11.8186,11.8021,11.8062,209828.8239
2011-02-28 12:30:00,28.51,28.59,28.51,28.51,242591.57003497143,11.8062,11.8393,11.8062,11.8062,242591.57
2011-02-28 13:00:00,28.51,28.56,28.5,28.53,286581.9988956377,11.8062,11.8269,11.8021,11.8145,286581.9989
2011-02-28 13:30:00,28.53,28.53,28.44,28.47,163813.7309037364,11.8145,11.8145,11.7772,11.7896,163813.7309
2011-02-28 14:00:00,28.46,28.51,28.46,28.5,159948.46309589545,11.7855,11.8062,11.7855,11.8021,159948.4631
2011-02-28 14:30:00,28.5,28.58,28.49,28.57,282348.6103441929,11.8021,11.8352,11.7979,11.831,282348.6103
2011-02-28 15:00:00,28.58,28.6,28.56,28.6,504509.4791091478,11.8352,11.8435,11.8269,11.8435,504509.4791
2011-02-28 15:30:00,28.6,28.9,28.59,28.89,1696668.5072703846,11.8435,11.9677,11.8393,11.9636,1696668.5073
2011-03-01 09:30:00,28.95,29.03,28.81,28.83,720596.3556046382,11.9884,12.0215,11.9304,11.9387,720596.3556
2011-03-01 10:00:00,28.82,28.87,28.77,28.78,534143.1989692618,11.9346,11.9553,11.9139,11.918,534143.199
2011-03-01 10:30:00,28.77,28.79,28.71,28.74,331492.7296153138,11.9139,11.9221,11.889,11.9014,331492.7296
2011-03-01 11:00:00,28.74,28.76,28.68,28.68,455365.35983802687,11.9014,11.9097,11.8766,11.8766,455365.3598
2011-03-01 11:30:00,28.69,28.69,28.59,28.61,430701.2700165654,11.8807,11.8807,11.8393,11.8476,430701.27
2011-03-01 12:00:00,28.61,28.64,28.59,28.6,519602.42959690775,11.8476,11.86,11.8393,11.8435,519602.4296
2011-03-01 12:30:00,28.62,28.65,28.6,28.61,213325.97091846124,11.8517,11.8642,11.8435,11.8476,213325.9709
2011-03-01 13:00:00,28.61,28.61,28.47,28.48,300018.40603718016,11.8476,11.8476,11.7896,11.7938,300018.406
2011-03-01 13:30:00,28.47,28.5,28.42,28.48,529357.6293024111,11.7896,11.8021,11.7689,11.7938,529357.6293
2011-03-01 14:00:00,28.48,28.49,28.4,28.4,359469.9061292104,11.7938,11.7979,11.7606,11.7606,359469.9061
2011-03-01 14:30:00,28.4,28.41,28.33,28.34,487759.98527517024,11.7606,11.7648,11.7317,11.7358,487759.9853
2011-03-01 15:00:00,28.34,28.38,28.32,28.33,565985.6432909995,11.7358,11.7524,11.7275,11.7317,565985.6433
2011-03-01 15:30:00,28.33,28.4,28.32,28.34,759985.2751702558,11.7317,11.7606,11.7275,11.7358,759985.2752
2011-03-02 09:30:00,28.34,28.5,28.18,28.45,481317.872262102,11.7358,11.8021,11.6695,11.7813,481317.8723
2011-03-02 10:00:00,28.44,28.47,28.35,28.35,436039.020798822,11.7772,11.7896,11.7399,11.7399,436039.0208
2011-03-02 10:30:00,28.35,28.43,28.34,28.38,465304.6199153322,11.7399,11.7731,11.7358,11.7524,465304.6199
2011-03-02 11:00:00,28.38,28.41,28.33,28.33,265415.0561384134,11.7524,11.7648,11.7317,11.7317,265415.0561
2011-03-02 11:30:00,28.34,28.4,28.31,28.34,290815.3874470826,11.7358,11.7606,11.7234,11.7358,290815.3874
2011-03-02 12:00:00,28.34,28.37,28.3,28.36,275906.4973311246,11.7358,11.7482,11.7192,11.7441,275906.4973
2011-03-02 12:30:00,28.37,28.45,28.36,28.41,151297.62562120374,11.7482,11.7813,11.7441,11.7648,151297.6256
2011-03-02 13:00:00,28.41,28.43,28.37,28.43,193079.33002024665,11.7648,11.7731,11.7482,11.7731,193079.33
2011-03-02 13:30:00,28.43,28.44,28.33,28.36,277931.16142094607,11.7731,11.7772,11.7317,11.7441,277931.1614
2011-03-02 14:00:00,28.37,28.38,28.25,28.26,389655.8071047304,11.7482,11.7524,11.6985,11.7027,389655.8071
2011-03-02 14:30:00,28.26,28.33,28.23,28.32,817596.1715442665,11.7027,11.7317,11.6902,11.7275,817596.1715
2011-03-02 15:00:00,28.32,28.38,28.31,28.35,240750.966316952,11.7275,11.7524,11.7234,11.7399,240750.9663
2011-03-02 15:30:00,28.34,28.35,28.24,28.25,788882.7535431621,11.7358,11.7399,11.6944,11.6985,788882.7535
2011-03-03 09:30:00,28.66,28.78,28.5,28.73,855512.6081354684,11.8683,11.918,11.8021,11.8973,855512.6081
2011-03-03 10:00:00,28.73,28.89,28.7,28.89,610344.1928952696,11.8973,11.9636,11.8849,11.9636,610344.1929
2011-03-03 10:30:00,28.88,28.91,28.82,28.88,428860.6662985459,11.9594,11.9718,11.9346,11.9594,428860.6663
2011-03-03 11:00:00,28.89,28.91,28.78,28.83,466224.921774342,11.9636,11.9718,11.918,11.9387,466224.9218
2011-03-03 11:30:00,28.83,28.96,28.79,28.94,393521.0749125713,11.9387,11.9925,11.9221,11.9843,393521.0749
2011-03-03 12:00:00,28.94,29.05,28.91,29.01,385974.5996686913,11.9843,12.0298,11.9718,12.0132,385974.5997
2011-03-03 12:30:00,29.01,29.04,28.93,28.97,242223.44929136755,12.0132,12.0257,11.9801,11.9967,242223.4493
2011-03-03 13:00:00,28.97,29.03,28.97,28.97,391680.4711945518,11.9967,12.0215,11.9967,11.9967,391680.4712
2011-03-03 13:30:00,28.97,29.02,28.96,29.02,346585.68010307377,11.9967,12.0174,11.9925,12.0174,346585.6801
2011-03-03 14:00:00,29.02,29.17,29.01,29.14,792932.081722805,12.0174,12.0795,12.0132,12.0671,792932.0817
2011-03-03 14:30:00,29.15,29.29,29.12,29.28,1347137.8612184797,12.0712,12.1292,12.0588,12.1251,1347137.8612
2011-03-03 15:00:00,29.28,29.34,29.24,29.32,1678446.5304619914,12.1251,12.1499,12.1085,12.1416,1678446.5305
2011-03-03 15:30:00,29.32,29.32,29.19,29.28,3151481.685993005,12.1416,12.1416,12.0878,12.1251,3151481.686
2011-03-04 09:30:00,29.19,29.32,29.05,29.21,676237.8060003681,12.0878,12.1416,12.0298,12.0961,676237.806
2011-03-04 10:00:00,29.21,29.23,29.11,29.14,528989.5085588073,12.0961,12.1043,12.0547,12.0671,528989.5086
2011-03-04 10:30:00,29.14,29.28,29.13,29.27,526044.542609976,12.0671,12.1251,12.0629,12.1209,526044.5426
2011-03-04 11:00:00,29.26,29.27,29.16,29.18,310141.7264862875,12.1168,12.1209,12.0754,12.0836,310141.7265
2011-03-04 11:30:00,29.19,29.29,29.18,29.21,489600.58899318974,12.0878,12.1292,12.0836,12.0961,489600.589
2011-03-04 12:00:00,29.21,29.21,29.09,29.15,871525.8604822381,12.0961,12.0961,12.0464,12.0712,871525.8605
2011-03-04 12:30:00,29.15,29.19,29.15,29.16,432173.752990981,12.0712,12.0878,12.0712,12.0754,432173.753
2011-03-04 13:00:00,29.16,29.21,29.14,29.19,549420.2098288238,12.0754,12.0961,12.0671,12.0878,549420.2098
2011-03-04 13:30:00,29.19,29.21,29.17,29.18,873366.4642002577,12.0878,12.0961,12.0795,12.0836,873366.4642
2011-03-04 14:00:00,29.18,29.2,29.14,29.2,790355.2365175777,12.0836,12.0919,12.0671,12.0919,790355.2365
2011-03-04 14:30:00,29.19,29.22,29.16,29.22,567826.2470090189,12.0878,12.1002,12.0754,12.1002,567826.247
2011-03-04 15:00:00,29.22,29.23,29.13,29.13,598564.3290999448,12.1002,12.1043,12.0629,12.0629,598564.3291
2011-03-04 15:30:00,29.13,29.28,29.1,29.22,1696484.4468985826,12.0629,12.1251,12.0505,12.1002,1696484.4469
2011-03-07 09:30:00,29.2,29.3,29.07,29.2,778023.191606847,12.0919,12.1333,12.0381,12.0919,778023.1916
2011-03-07 10:00:00,29.2,29.22,29.16,29.2,650653.4143198968,12.0919,12.1002,12.0754,12.0919,650653.4143
2011-03-07 10:30:00,29.2,29.21,29.06,29.07,456469.72206883854,12.0919,12.0961,12.0339,12.0381,456469.7221
2011-03-07 11:00:00,29.08,29.2,29.08,29.12,481870.0533775078,12.0422,12.0919,12.0422,12.0588,481870.0534
2011-03-07 11:30:00,29.12,29.14,28.89,28.96,318240.3828455733,12.0588,12.0671,11.9636,11.9925,318240.3828
2011-03-07 12:00:00,28.95,29.0,28.91,28.94,321553.46953800844,11.9884,12.0091,11.9718,11.9843,321553.4695
2011-03-07 12:30:00,28.94,28.99,28.81,28.81,333333.3333333333,11.9843,12.005,11.9304,11.9304,333333.3333
2011-03-07 13:00:00,28.82,28.93,28.8,28.9,464200.2576845205,11.9346,11.9801,11.9263,11.9677,464200.2577
2011-03-07 13:30:00,28.91,28.94,28.82,28.83,551812.9946622492,11.9718,11.9843,11.9346,11.9387,551812.9947
2011-03-07 14:00:00,28.83,28.9,28.81,28.87,475796.0611080434,11.9387,11.9677,11.9304,11.9553,475796.0611
2011-03-07 14:30:00,28.88,28.91,28.84,28.9,373274.4340143567,11.9594,11.9718,11.9428,11.9677,373274.434
2011-03-07 15:00:00,28.89,28.92,28.87,28.91,1169335.542057795,11.9636,11.976,11.9553,11.9718,1169335.5421
2011-03-07 15:30:00,28.91,28.94,28.8,28.85,954721.14853672,11.9718,11.9843,11.9263,11.947,954721.1485
2011-03-08 09:30:00,28.83,28.89,28.66,28.69,440272.40935026685,12.0085,12.0335,11.9377,11.9502,440272.4094
2011-03-08 10:00:00,28.7,28.81,28.69,28.77,369225.1058347138,11.9543,12.0001,11.9502,11.9835,369225.1058
2011-03-08 10:30:00,28.77,28.85,28.72,28.81,476716.3629670532,11.9835,12.0168,11.9627,12.0001,476716.363
2011-03-08 11:00:00,28.81,28.91,28.77,28.84,365727.9587704767,12.0001,12.0418,11.9835,12.0126,365727.9588
2011-03-08 11:30:00,28.85,28.97,28.79,28.96,426467.8814651205,12.0168,12.0668,11.9918,12.0626,426467.8815
2011-03-08 12:00:00,28.96,28.99,28.95,28.96,164734.03276274618,12.0626,12.0751,12.0585,12.0626,164734.0328
2011-03-08 12:30:00,28.95,28.96,28.92,28.94,111172.46456837842,12.0585,12.0626,12.046,12.0543,111172.4646
2011-03-08 13:00:00,28.93,28.95,28.91,28.93,117982.69832505062,12.0501,12.0585,12.0418,12.0501,117982.6983
2011-03-08 13:30:00,28.93,28.96,28.88,28.89,157003.49714706422,12.0501,12.0626,12.0293,12.0335,157003.4971
2011-03-08 14:00:00,28.89,28.9,28.84,28.88,250506.1660224553,12.0335,12.0376,12.0126,12.0293,250506.166
2011-03-08 14:30:00,28.88,28.94,28.88,28.93,268175.96171544265,12.0293,12.0543,12.0293,12.0501,268175.9617
2011-03-08 15:00:00,28.92,28.95,28.87,28.9,476164.1818516473,12.046,12.0585,12.0251,12.0376,476164.1819
2011-03-08 15:30:00,28.91,28.92,28.81,28.82,1010491.4411927112,12.0418,12.046,12.0001,12.0043,1010491.4412
2011-03-09 09:30:00,28.82,28.85,28.75,28.81,595251.2424075096,12.0043,12.0168,11.9751,12.0001,595251.2424
2011-03-09 10:00:00,28.81,28.93,28.75,28.9,560463.8321369409,12.0001,12.0501,11.9751,12.0376,560463.8321
2011-03-09 10:30:00,28.9,28.9,28.71,28.74,399779.12755383766,12.0376,12.0376,11.9585,11.971,399779.1276
2011-03-09 11:00:00,28.74,28.83,28.7,28.81,288790.7233572612,11.971,12.0085,11.9543,12.0001,288790.7234
2011-03-09 11:30:00,28.81,28.86,28.76,28.82,284189.2140622124,12.0001,12.021,11.9793,12.0043,284189.2141
2011-03-09 12:00:00,28.83,28.88,28.79,28.81,208356.34087980856,12.0085,12.0293,11.9918,12.0001,208356.3409
2011-03-09 12:30:00,28.81,28.85,28.77,28.83,164365.91201914227,12.0001,12.0168,11.9835,12.0085,164365.912
2011-03-09 13:00:00,28.83,28.86,28.81,28.85,145591.75409534326,12.0085,12.021,12.0001,12.0168,145591.7541
2011-03-09 13:30:00,28.85,28.86,28.79,28.84,209828.82385422417,12.0168,12.021,11.9918,12.0126,209828.8239
2011-03-09 14:00:00,28.84,28.87,28.83,28.84,181483.5265967237,12.0126,12.0251,12.0085,12.0126,181483.5266
2011-03-09 14:30:00,28.84,28.86,28.83,28.85,249217.7434198417,12.0126,12.021,12.0085,12.0168,249217.7434
2011-03-09 15:00:00,28.85,28.88,28.82,28.83,249769.9245352476,12.0168,12.0293,12.0043,12.0085,249769.9245
2011-03-09 15:30:00,28.83,28.85,28.82,28.83,432357.813362783,12.0085,12.0168,12.0043,12.0085,432357.8134
2011-03-10 09:30:00,28.47,28.69,28.39,28.69,667034.7874102705,11.8585,11.9502,11.8252,11.9502,667034.7874
2011-03-10 10:00:00,28.69,28.69,28.49,28.56,308853.30388367386,11.9502,11.9502,11.8669,11.896,308853.3039
2011-03-10 10:30:00,28.57,28.61,28.55,28.59,500644.2113013068,11.9002,11.9168,11.8918,11.9085,500644.2113
2011-03-10 11:00:00,28.58,28.59,28.49,28.5,192159.02816123687,11.9043,11.9085,11.8669,11.871,192159.0282
2011-03-10 11:30:00,28.5,28.59,28.49,28.58,217007.17835450027,11.871,11.9085,11.8669,11.9043,217007.1784
2011-03-10 12:00:00,28.58,28.58,28.49,28.52,185164.7340327628,11.9043,11.9043,11.8669,11.8793,185164.734
2011-03-10 12:30:00,28.52,28.56,28.49,28.52,198785.2015461071,11.8793,11.896,11.8669,11.8793,198785.2015
2011-03-10 13:00:00,28.52,28.52,28.43,28.44,289342.904472667,11.8793,11.8793,11.8419,11.846,289342.9045
2011-03-10 13:30:00,28.43,28.44,28.31,28.37,321553.46953800844,11.8419,11.846,11.7919,11.8169,321553.4695
2011-03-10 14:00:00,28.37,28.44,28.35,28.38,290631.32707528066,11.8169,11.846,11.8085,11.821,290631.3271
2011-03-10 14:30:00,28.38,28.43,28.36,28.37,478188.8459414688,11.821,11.8419,11.8127,11.8169,478188.8459
2011-03-10 15:00:00,28.37,28.4,28.33,28.35,438431.80563224736,11.8169,11.8294,11.8002,11.8085,438431.8056
2011-03-10 15:30:00,28.35,28.39,28.3,28.32,766795.508926928,11.8085,11.8252,11.7877,11.796,766795.5089
2011-03-11 09:30:00,28.32,28.56,28.18,28.22,1022271.304988036,11.796,11.896,11.7377,11.7544,1022271.305
2011-03-11 10:00:00,28.22,28.37,28.21,28.31,477820.7251978649,11.7544,11.8169,11.7502,11.7919,477820.7252
2011-03-11 10:30:00,28.31,28.34,28.22,28.33,310141.7264862875,11.7919,11.8044,11.7544,11.8002,310141.7265
2011-03-11 11:00:00,28.34,28.44,28.33,28.34,417632.9836186269,11.8044,11.846,11.8002,11.8044,417632.9836
2011-03-11 11:30:00,28.34,28.37,28.32,28.35,277747.1010491441,11.8044,11.8169,11.796,11.8085,277747.101
2011-03-11 12:00:00,28.35,28.37,28.31,28.35,458494.38615866,11.8085,11.8169,11.7919,11.8085,458494.3862
2011-03-11 12:30:00,28.35,28.37,28.32,28.34,143383.02963371985,11.8085,11.8169,11.796,11.8044,143383.0296
2011-03-11 13:00:00,28.34,28.39,28.31,28.36,242775.63040677345,11.8044,11.8252,11.7919,11.8127,242775.6304
2011-03-11 13:30:00,28.36,28.37,28.3,28.33,341800.11043622304,11.8127,11.8169,11.7877,11.8002,341800.1104
2011-03-11 14:00:00,28.33,28.39,28.31,28.37,346769.7404748757,11.8002,11.8252,11.7919,11.8169,346769.7405
2011-03-11 14:30:00,28.37,28.41,28.37,28.37,226946.4384318056,11.8169,11.8335,11.8169,11.8169,226946.4384
2011-03-11 15:00:00,28.38,28.52,28.38,28.52,627461.807472851,11.821,11.8793,11.821,11.8793,627461.8075
2011-03-11 15:30:00,28.51,28.7,28.51,28.59,2057794.9567458124,11.8752,11.9543,11.8752,11.9085,2057794.9567
2011-03-14 09:30:00,27.83,28.87,27.82,28.73,633351.7393705135,11.5919,12.0251,11.5878,11.9668,633351.7394
2011-03-14 10:00:00,28.73,28.76,28.68,28.7,495306.4605190503,11.9668,11.9793,11.946,11.9543,495306.4605
2011-03-14 10:30:00,28.69,28.7,28.58,28.58,375483.1584759801,11.9502,11.9543,11.9043,11.9043,375483.1585
2011-03-14 11:00:00,28.58,28.62,28.44,28.46,373642.5547579606,11.9043,11.921,11.846,11.8544,373642.5548
2011-03-14 11:30:00,28.46,28.49,28.44,28.44,216454.9972390944,11.8544,11.8669,11.846,11.846,216454.9972
2011-03-14 12:00:00,28.44,28.46,28.4,28.42,220504.3254187373,11.846,11.8544,11.8294,11.8377,220504.3254
2011-03-14 12:30:00,28.43,28.47,28.41,28.45,146512.055954353,11.8419,11.8585,11.8335,11.8502,146512.056
2011-03-14 13:00:00,28.45,28.47,28.39,28.39,168783.3609423891,11.8502,11.8585,11.8252,11.8252,168783.3609
2011-03-14 13:30:00,28.39,28.4,28.34,28.35,162525.30830112277,11.8252,11.8294,11.8044,11.8085,162525.3083
2011-03-14 14:00:00,28.35,28.47,28.35,28.45,427020.0625805264,11.8085,11.8585,11.8085,11.8502,427020.0626
2011-03-14 14:30:00,28.45,28.45,28.28,28.3,322473.7713970182,11.8502,11.8502,11.7794,11.7877,322473.7714
2011-03-14 15:00:00,28.29,28.39,28.28,28.32,394993.5578869869,11.7835,11.8252,11.7794,11.796,394993.5579
2011-03-14 15:30:00,28.32,28.39,28.3,28.33,744340.1435670899,11.796,11.8252,11.7877,11.8002,744340.1436
2011-03-15 09:30:00,27.83,27.99,27.68,27.81,1087244.6162341246,11.5919,11.6586,11.5295,11.5836,1087244.6162
2011-03-15 10:00:00,27.81,27.88,27.77,27.88,556414.503957298,11.5836,11.6128,11.567,11.6128,556414.504
2011-03-15 10:30:00,27.88,27.89,27.78,27.78,454629.11835081904,11.6128,11.6169,11.5711,11.5711,454629.1184
2011-03-15 11:00:00,27.78,27.8,27.64,27.76,791091.4780047855,11.5711,11.5794,11.5128,11.5628,791091.478
2011-03-15 11:30:00,27.76,27.8,27.71,27.76,445978.28087612736,11.5628,11.5794,11.542,11.5628,445978.2809
2011-03-15 12:00:00,27.77,27.85,27.76,27.84,250138.04527885144,11.567,11.6003,11.5628,11.5961,250138.0453
2011-03-15 12:30:00,27.84,27.85,27.8,27.81,600957.1139333701,11.5961,11.6003,11.5794,11.5836,600957.1139
2011-03-15 13:00:00,27.81,27.81,27.75,27.79,448187.0053377508,11.5836,11.5836,11.5586,11.5753,448187.0053
2011-03-15 13:30:00,27.79,27.79,27.65,27.71,248113.38118903,11.5753,11.5753,11.517,11.542,248113.3812
2011-03-15 14:00:00,27.71,27.77,27.67,27.76,529173.5689306093,11.542,11.567,11.5253,11.5628,529173.5689
2011-03-15 14:30:00,27.76,27.78,27.74,27.74,686177.0660776735,11.5628,11.5711,11.5545,11.5545,686177.0661
2011-03-15 15:00:00,27.74,27.84,27.73,27.83,576108.9637401067,11.5545,11.5961,11.5503,11.5919,576108.9637
2011-03-15 15:30:00,27.83,27.98,27.81,27.82,1011227.682679919,11.5919,11.6544,11.5836,11.5878,1011227.6827
2011-03-16 09:30:00,27.71,27.84,27.65,27.7,896374.0106755015,11.542,11.5961,11.517,11.5378,896374.0107
2011-03-16 10:00:00,27.69,27.71,27.54,27.65,586232.284189214,11.5336,11.542,11.4712,11.517,586232.2842
2011-03-16 10:30:00,27.65,27.68,27.53,27.55,356156.81943677523,11.517,11.5295,11.467,11.4753,356156.8194
2011-03-16 11:00:00,27.54,27.55,27.3,27.5,711209.2766427387,11.4712,11.4753,11.3712,11.4545,711209.2766
2011-03-16 11:30:00,27.5,27.62,27.46,27.49,286029.8177802319,11.4545,11.5045,11.4378,11.4503,286029.8178
2011-03-16 12:00:00,27.49,27.58,27.39,27.57,549604.2702006258,11.4503,11.4878,11.4087,11.4836,549604.2702
2011-03-16 12:30:00,27.57,27.64,27.47,27.6,353948.0949751518,11.4836,11.5128,11.442,11.4961,353948.095
2011-03-16 13:00:00,27.59,27.61,27.41,27.43,362414.8720780416,11.492,11.5003,11.417,11.4253,362414.8721
2011-03-16 13:30:00,27.43,27.49,27.39,27.41,505061.6602245536,11.4253,11.4503,11.4087,11.417,505061.6602
2011-03-16 14:00:00,27.41,27.41,27.15,27.26,766059.2674397202,11.417,11.417,11.3087,11.3545,766059.2674
2011-03-16 14:30:00,27.27,27.55,27.22,27.49,508006.6261733848,11.3587,11.4753,11.3379,11.4503,508006.6262
2011-03-16 15:00:00,27.5,27.58,27.41,27.43,744892.3246824958,11.4545,11.4878,11.417,11.4253,744892.3247
2011-03-16 15:30:00,27.43,27.43,27.26,27.28,847598.0121479845,11.4253,11.4253,11.3545,11.3629,847598.0121
2011-03-17 09:30:00,27.66,28.06,27.57,27.76,996502.8529357628,11.5211,11.6877,11.4836,11.5628,996502.8529
2011-03-17 10:00:00,27.77,27.93,27.76,27.92,552181.1154058531,11.567,11.6336,11.5628,11.6294,552181.1154
2011-03-17 10:30:00,27.91,27.92,27.85,27.88,376587.5207067918,11.6253,11.6294,11.6003,11.6128,376587.5207
2011-03-17 11:00:00,27.89,27.9,27.77,27.78,265599.11651021533,11.6169,11.6211,11.567,11.5711,265599.1165
2011-03-17 11:30:00,27.77,27.81,27.72,27.76,230627.64586784464,11.567,11.5836,11.5461,11.5628,230627.6459
2011-03-17 12:00:00,27.75,27.84,27.68,27.81,249953.9849070495,11.5586,11.5961,11.5295,11.5836,249953.9849
2011-03-17 12:30:00,27.81,27.89,27.81,27.86,307748.9416528621,11.5836,11.6169,11.5836,11.6044,307748.9417
2011-03-17 13:00:00,27.86,27.91,27.83,27.83,305356.1568194368,11.6044,11.6253,11.5919,11.5919,305356.1568
2011-03-17 13:30:00,27.82,27.87,27.78,27.79,341800.11043622304,11.5878,11.6086,11.5711,11.5753,341800.1104
2011-03-17 14:00:00,27.79,27.83,27.76,27.77,271489.0484078778,11.5753,11.5919,11.5628,11.567,271489.0484
2011-03-17 14:30:00,27.77,27.8,27.76,27.79,251242.4075096632,11.567,11.5794,11.5628,11.5753,251242.4075
2011-03-17 15:00:00,27.79,27.8,27.72,27.72,263574.4524203939,11.5753,11.5794,11.5461,11.5461,263574.4524
2011-03-17 15:30:00,27.73,27.83,27.71,27.73,869869.3171360205,11.5503,11.5919,11.542,11.5503,869869.3171
2011-03-18 09:30:00,28.02,28.25,27.93,28.24,1519786.4899687096,11.6711,11.7669,11.6336,11.7627,1519786.49
2011-03-18 10:00:00,28.24,28.31,28.22,28.25,711577.3973863426,11.7627,11.7919,11.7544,11.7669,711577.3974
2011-03-18 10:30:00,28.25,28.32,28.22,28.24,516105.2825326707,11.7669,11.796,11.7544,11.7627,516105.2825
2011-03-18 11:00:00,28.24,28.26,28.02,28.11,324498.4354868397,11.7627,11.771,11.6711,11.7086,324498.4355
2011-03-18 11:30:00,28.11,28.15,28.06,28.14,207988.22013620468,11.7086,11.7252,11.6877,11.7211,207988.2201
2011-03-18 12:00:00,28.14,28.16,28.08,28.12,219768.08393152952,11.7211,11.7294,11.6961,11.7127,219768.0839
2011-03-18 12:30:00,28.12,28.14,28.0,28.01,216086.8764954905,11.7127,11.7211,11.6628,11.6669,216086.8765
2011-03-18 13:00:00,28.01,28.08,28.01,28.02,185164.7340327628,11.6669,11.6961,11.6669,11.6711,185164.734
2011-03-18 13:30:00,28.03,28.06,28.02,28.02,138413.39959506717,11.6752,11.6877,11.6711,11.6711,138413.3996
2011-03-18 14:00:00,28.03,28.05,27.99,28.04,224185.5328547764,11.6752,11.6836,11.6586,11.6794,224185.5329
2011-03-18 14:30:00,28.05,28.09,27.97,27.98,235413.21553469537,11.6836,11.7002,11.6503,11.6544,235413.2155
2011-03-18 15:00:00,27.98,28.03,27.95,28.02,459414.6880176698,11.6544,11.6752,11.6419,11.6711,459414.688
2011-03-18 15:30:00,28.02,28.17,28.02,28.13,935578.869869317,11.6711,11.7336,11.6711,11.7169,935578.8699
2011-03-21 09:30:00,28.38,28.65,28.33,28.57,868764.9549052089,11.821,11.9335,11.8002,11.9002,868764.9549
2011-03-21 10:00:00,28.57,28.61,28.52,28.52,488128.10601877415,11.9002,11.9168,11.8793,11.8793,488128.106
2011-03-21 10:30:00,28.53,28.6,28.51,28.59,301122.7682679919,11.8835,11.9127,11.8752,11.9085,301122.7683
2011-03-21 11:00:00,28.59,28.6,28.5,28.54,209828.82385422417,11.9085,11.9127,11.871,11.8877,209828.8239
2011-03-21 11:30:00,28.54,28.62,28.54,28.62,247193.07933002023,11.8877,11.921,11.8877,11.921,247193.0793
2011-03-21 12:00:00,28.62,28.68,28.6,28.67,191238.72630222712,11.921,11.946,11.9127,11.9418,191238.7263
2011-03-21 12:30:00,28.66,28.71,28.64,28.68,234124.7929320817,11.9377,11.9585,11.9293,11.946,234124.7929
2011-03-21 13:00:00,28.67,28.68,28.58,28.6,168783.3609423891,11.9418,11.946,11.9043,11.9127,168783.3609
2011-03-21 13:30:00,28.6,28.62,28.54,28.57,176513.89655807105,11.9127,11.921,11.8877,11.9002,176513.8966
2011-03-21 14:00:00,28.58,28.62,28.57,28.59,233940.7325602797,11.9043,11.921,11.9002,11.9085,233940.7326
2011-03-21 14:30:00,28.59,28.62,28.59,28.6,182219.7680839316,11.9085,11.921,11.9085,11.9127,182219.7681
2011-03-21 15:00:00,28.6,28.62,28.56,28.57,269280.3239462543,11.9127,11.921,11.896,11.9002,269280.3239
2011-03-21 15:30:00,28.57,28.63,28.53,28.62,984722.989140438,11.9002,11.9252,11.8835,11.921,984722.9891
2011-03-22 09:30:00,28.77,29.02,28.7,28.72,962819.804896006,11.9835,12.0876,11.9543,11.9627,962819.8049
2011-03-22 10:00:00,28.72,28.77,28.59,28.71,411006.8102337567,11.9627,11.9835,11.9085,11.9585,411006.8102
2011-03-22 10:30:00,28.7,28.78,28.7,28.74,620099.392600773,11.9543,11.9876,11.9543,11.971,620099.3926
2011-03-22 11:00:00,28.75,28.76,28.67,28.71,240935.0266887539,11.9751,11.9793,11.9418,11.9585,240935.0267
2011-03-22 11:30:00,28.71,28.77,28.69,28.75,191606.84704583103,11.9585,11.9835,11.9502,11.9751,191606.847
2011-03-22 12:00:00,28.74,28.78,28.7,28.77,177986.37953248664,11.971,11.9876,11.9543,11.9835,177986.3795
2011-03-22 12:30:00,28.76,28.77,28.72,28.76,130498.80360758328,11.9793,11.9835,11.9627,11.9793,130498.8036
2011-03-22 13:00:00,28.76,28.76,28.68,28.68,112644.94754279403,11.9793,11.9793,11.946,11.946,112644.9475
2011-03-22 13:30:00,28.68,28.71,28.62,28.71,175225.4739554574,11.946,11.9585,11.921,11.9585,175225.474
2011-03-22 14:00:00,28.71,28.74,28.62,28.62,150009.20301859008,11.9585,11.971,11.921,11.921,150009.203
2011-03-22 14:30:00,28.62,28.62,28.56,28.58,141726.48628750228,11.921,11.921,11.896,11.9043,141726.4863
2011-03-22 15:00:00,28.58,28.62,28.56,28.62,149272.9615313823,11.9043,11.921,11.896,11.921,149272.9615
2011-03-22 15:30:00,28.61,28.67,28.6,28.6,600588.9931897662,11.9168,11.9418,11.9127,11.9127,600588.9932
2011-03-23 09:30:00,28.49,28.54,28.32,28.37,568746.5488680287,11.8669,11.8877,11.796,11.8169,568746.5489
2011-03-23 10:00:00,28.37,28.37,28.18,28.19,299282.1645499724,11.8169,11.8169,11.7377,11.7419,299282.1645
2011-03-23 10:30:00,28.19,28.2,28.09,28.16,298177.80231916066,11.7419,11.7461,11.7002,11.7294,298177.8023
2011-03-23 11:00:00,28.16,28.24,28.15,28.21,296337.1986011412,11.7294,11.7627,11.7252,11.7502,296337.1986
2011-03-23 11:30:00,28.21,28.26,28.2,28.22,157371.61789066813,11.7502,11.771,11.7461,11.7544,157371.6179
2011-03-23 12:00:00,28.22,28.39,28.22,28.39,306092.3983066446,11.7544,11.8252,11.7544,11.8252,306092.3983
2011-03-23 12:30:00,28.39,28.43,28.37,28.43,106755.0156451316,11.8252,11.8419,11.8169,11.8419,106755.0156
2011-03-23 13:00:00,28.43,28.43,28.37,28.38,161789.06681391495,11.8419,11.8419,11.8169,11.821,161789.0668
2011-03-23 13:30:00,28.38,28.4,28.35,28.39,151113.56524940178,11.821,11.8294,11.8085,11.8252,151113.5652
2011-03-23 14:00:00,28.38,28.42,28.32,28.4,292471.9307933002,11.821,11.8377,11.796,11.8294,292471.9308
2011-03-23 14:30:00,28.4,28.49,28.37,28.47,267071.5994846309,11.8294,11.8669,11.8169,11.8585,267071.5995
2011-03-23 15:00:00,28.46,28.56,28.46,28.53,314743.23578133626,11.8544,11.896,11.8544,11.8835,314743.2358
2011-03-23 15:30:00,28.53,28.54,28.48,28.49,959690.7785753726,11.8835,11.8877,11.8627,11.8669,959690.7786
2011-03-24 09:30:00,28.66,28.66,28.37,28.44,667218.8477820725,11.9377,11.9377,11.8169,11.846,667218.8478
2011-03-24 10:00:00,28.44,28.48,28.4,28.41,303515.55310141726,11.846,11.8627,11.8294,11.8335,303515.5531
2011-03-24 10:30:00,28.41,28.53,28.41,28.52,252346.76974047488,11.8335,11.8835,11.8335,11.8793,252346.7697
2011-03-24 11:00:00,28.52,28.62,28.5,28.51,342904.4726670348,11.8793,11.921,11.871,11.8752,342904.4727
2011-03-24 11:30:00,28.51,28.59,28.5,28.5,178170.4399042886,11.8752,11.9085,11.871,11.871,178170.4399
2011-03-24 12:00:00,28.51,28.62,28.5,28.61,369225.1058347138,11.8752,11.921,11.871,11.9168,369225.1058
2011-03-24 12:30:00,28.61,28.66,28.54,28.62,198969.26191790905,11.9168,11.9377,11.8877,11.921,198969.2619
2011-03-24 13:00:00,28.62,28.64,28.58,28.63,138229.3392232652,11.921,11.9293,11.9043,11.9252,138229.3392
2011-03-24 13:30:00,28.63,28.66,28.6,28.66,271304.98803607584,11.9252,11.9377,11.9127,11.9377,271304.988
2011-03-24 14:00:00,28.66,28.72,28.66,28.71,274986.19547211484,11.9377,11.9627,11.9377,11.9585,274986.1955
2011-03-24 14:30:00,28.71,28.75,28.69,28.73,286029.8177802319,11.9585,11.9751,11.9502,11.9668,286029.8178
2011-03-24 15:00:00,28.74,28.84,28.71,28.83,538376.5875207068,11.971,12.0126,11.9585,12.0085,538376.5875
2011-03-24 15:30:00,28.82,28.85,28.78,28.83,1579053.929688938,12.0043,12.0168,11.9876,12.0085,1579053.9297
2011-03-25 09:30:00,28.79,28.95,28.76,28.84,445794.2205043254,11.9918,12.0585,11.9793,12.0126,445794.2205
2011-03-25 10:00:00,28.84,28.84,28.71,28.82,304435.854960427,12.0126,12.0126,11.9585,12.0043,304435.855
2011-03-25 10:30:00,28.82,28.9,28.81,28.89,484078.7778391312,12.0043,12.0376,12.0001,12.0335,484078.7778
2011-03-25 11:00:00,28.89,29.03,28.86,29.02,274434.01435670897,12.0335,12.0918,12.021,12.0876,274434.0144
2011-03-25 11:30:00,29.02,29.02,28.96,29.01,185164.7340327628,12.0876,12.0876,12.0626,12.0834,185164.734
2011-03-25 12:00:00,29.01,29.01,28.96,28.96,164549.97239094423,12.0834,12.0834,12.0626,12.0626,164549.9724
2011-03-25 12:30:00,28.97,29.0,28.95,28.99,165654.33462175593,12.0668,12.0793,12.0585,12.0751,165654.3346
2011-03-25 13:00:00,28.99,29.02,28.96,29.01,211853.48794404563,12.0751,12.0876,12.0626,12.0834,211853.4879
2011-03-25 13:30:00,29.01,29.02,28.93,28.93,199521.4430333149,12.0834,12.0876,12.0501,12.0501,199521.443
2011-03-25 14:00:00,28.93,28.97,28.9,28.91,323394.07325602794,12.0501,12.0668,12.0376,12.0418,323394.0733
2011-03-25 14:30:00,28.9,28.94,28.87,28.93,211117.24645683783,12.0376,12.0543,12.0251,12.0501,211117.2465
2011-03-25 15:00:00,28.93,28.94,28.8,28.81,388735.50524572056,12.0501,12.0543,11.996,12.0001,388735.5052
2011-03-25 15:30:00,28.81,28.83,28.72,28.75,714522.3633351739,12.0001,12.0085,11.9627,11.9751,714522.3633
2011-03-28 09:30:00,28.83,28.91,28.77,28.87,426283.8210933186,12.0085,12.0418,11.9835,12.0251,426283.8211
2011-03-28 10:00:00,28.88,28.89,28.82,28.85,317136.0206147616,12.0293,12.0335,12.0043,12.0168,317136.0206
2011-03-28 10:30:00,28.85,28.93,28.84,28.91,240198.7852015461,12.0168,12.0501,12.0126,12.0418,240198.7852
2011-03-28 11:00:00,28.91,29.0,28.91,29.0,341063.8689490153,12.0418,12.0793,12.0418,12.0793,341063.8689
2011-03-28 11:30:00,28.99,28.99,28.94,28.99,212037.5483158476,12.0751,12.0751,12.0543,12.0751,212037.5483
2011-03-28 12:00:00,28.99,29.02,28.96,29.0,302779.31161420944,12.0751,12.0876,12.0626,12.0793,302779.3116
2011-03-28 12:30:00,29.0,29.06,28.98,29.03,222344.92913675684,12.0793,12.1043,12.0709,12.0918,222344.9291
2011-03-28 13:00:00,29.04,29.11,29.04,29.07,406405.3009387079,12.0959,12.1251,12.0959,12.1084,406405.3009
2011-03-28 13:30:00,29.06,29.08,29.04,29.05,114853.67200441744,12.1043,12.1126,12.0959,12.1001,114853.672
2011-03-28 14:00:00,29.06,29.13,29.04,29.13,309221.4246272777,12.1043,12.1334,12.0959,12.1334,309221.4246
2011-03-28 14:30:00,29.13,29.14,29.12,29.13,322657.8317688202,12.1334,12.1376,12.1293,12.1334,322657.8318
2011-03-28 15:00:00,29.13,29.14,29.07,29.07,412663.3535799742,12.1334,12.1376,12.1084,12.1084,412663.3536
2011-03-28 15:30:00,29.07,29.1,28.96,28.97,902263.942573164,12.1084,12.1209,12.0626,12.0668,902263.9426
2011-03-29 09:30:00,28.91,29.06,28.71,28.71,851647.3403276274,12.0418,12.1043,11.9585,11.9585,851647.3403
2011-03-29 10:00:00,28.71,28.91,28.65,28.85,374930.97736057424,11.9585,12.0418,11.9335,12.0168,374930.9774
2011-03-29 10:30:00,28.84,28.88,28.81,28.81,330020.24664089817,12.0126,12.0293,12.0001,12.0001,330020.2466
2011-03-29 11:00:00,28.81,28.87,28.8,28.86,170623.96466040862,12.0001,12.0251,11.996,12.021,170623.9647
2011-03-29 11:30:00,28.85,28.85,28.77,28.77,212773.78980305532,12.0168,12.0168,11.9835,11.9835,212773.7898
2011-03-29 12:00:00,28.78,28.85,28.78,28.82,94054.84999079698,11.9876,12.0168,11.9876,12.0043,94054.85
2011-03-29 12:30:00,28.82,28.85,28.82,28.84,97736.057426836,12.0043,12.0168,12.0043,12.0126,97736.0574
2011-03-29 13:00:00,28.84,28.87,28.81,28.83,254739.5545739002,12.0126,12.0251,12.0001,12.0085,254739.5546
2011-03-29 13:30:00,28.83,28.86,28.81,28.82,110068.10233756671,12.0085,12.021,12.0001,12.0043,110068.1023
2011-03-29 14:00:00,28.82,28.85,28.8,28.82,194735.8733664642,12.0043,12.0168,11.996,12.0043,194735.8734
2011-03-29 14:30:00,28.82,28.87,28.79,28.79,189582.18295600955,12.0043,12.0251,11.9918,11.9918,189582.183
2011-03-29 15:00:00,28.8,28.88,28.79,28.87,282164.54997239093,11.996,12.0293,11.9918,12.0251,282164.55
2011-03-29 15:30:00,28.88,28.9,28.84,28.86,718755.7518866188,12.0293,12.0376,12.0126,12.021,718755.7519
2011-03-30 09:30:00,28.99,29.08,28.94,29.03,258972.9431253451,12.0751,12.1126,12.0543,12.0918,258972.9431
2011-03-30 10:00:00,29.05,29.12,29.02,29.07,229891.40438063684,12.1001,12.1293,12.0876,12.1084,229891.4044
2011-03-30 10:30:00,29.07,29.2,29.07,29.15,373826.61512976256,12.1084,12.1626,12.1084,12.1418,373826.6151
2011-03-30 11:00:00,29.15,29.18,29.07,29.08,214982.5142646788,12.1418,12.1543,12.1084,12.1126,214982.5143
2011-03-30 11:30:00,29.08,29.12,29.08,29.09,196024.29596907785,12.1126,12.1293,12.1126,12.1168,196024.296
2011-03-30 12:00:00,29.09,29.18,29.09,29.18,153322.2897110252,12.1168,12.1543,12.1168,12.1543,153322.2897
2011-03-30 12:30:00,29.16,29.19,29.15,29.15,129026.32063316768,12.1459,12.1584,12.1418,12.1418,129026.3206
2011-03-30 13:00:00,29.16,29.19,29.14,29.14,148536.7200441745,12.1459,12.1584,12.1376,12.1376,148536.72
2011-03-30 13:30:00,29.14,29.14,28.56,28.87,2572979.9374194737,12.1376,12.1376,11.896,12.0251,2572979.9374
2011-03-30 14:00:00,28.88,28.94,28.83,28.93,507454.44505797897,12.0293,12.0543,12.0085,12.0501,507454.4451
2011-03-30 14:30:00,28.93,28.94,28.82,28.82,385790.5392968894,12.0501,12.0543,12.0043,12.0043,385790.5393
2011-03-30 15:00:00,28.82,28.85,28.81,28.85,413767.71581078594,12.0043,12.0168,12.0001,12.0168,413767.7158
2011-03-30 15:30:00,28.85,28.85,28.81,28.81,917172.832689122,12.0168,12.0168,12.0001,12.0001,917172.8327
2011-03-31 09:30:00,28.74,28.95,28.74,28.84,406037.180195104,11.971,12.0585,11.971,12.0126,406037.1802
2011-03-31 10:00:00,28.85,29.04,28.81,29.01,559359.4699061292,12.0168,12.0959,12.0001,12.0834,559359.4699
2011-03-31 10:30:00,29.01,29.06,29.0,29.06,262286.0298177802,12.0834,12.1043,12.0793,12.1043,262286.0298
2011-03-31 11:00:00,29.06,29.06,29.02,29.04,257316.3997791276,12.1043,12.1043,12.0876,12.0959,257316.3998
2011-03-31 11:30:00,29.04,29.04,29.0,29.03,304067.7342168231,12.0959,12.0959,12.0793,12.0918,304067.7342
2011-03-31 12:00:00,29.03,29.15,29.03,29.15,367752.6228602981,12.0918,12.1418,12.0918,12.1418,367752.6229
2011-03-31 12:30:00,29.15,29.23,29.14,29.2,361126.4494754279,12.1418,12.1751,12.1376,12.1626,361126.4495
2011-03-31 13:00:00,29.2,29.26,29.19,29.25,189398.1225842076,12.1626,12.1876,12.1584,12.1834,189398.1226
2011-03-31 13:30:00,29.25,29.27,29.21,29.22,212221.6086876496,12.1834,12.1917,12.1667,12.1709,212221.6087
2011-03-31 14:00:00,29.22,29.25,29.19,29.24,393152.9541689674,12.1709,12.1834,12.1584,12.1792,393152.9542
2011-03-31 14:30:00,29.24,29.25,29.2,29.23,342904.4726670348,12.1792,12.1834,12.1626,12.1751,342904.4727
2011-03-31 15:00:00,29.23,29.26,29.22,29.25,274434.01435670897,12.1751,12.1876,12.1709,12.1834,274434.0144
2011-03-31 15:30:00,29.25,29.27,29.17,29.2,1129210.3810049696,12.1834,12.1917,12.1501,12.1626,1129210.381
2011-04-01 09:30:00,29.31,29.37,29.21,29.21,607583.2873182404,12.2084,12.2334,12.1667,12.1667,607583.2873
2011-04-01 10:00:00,29.21,29.31,29.2,29.31,297993.7419473587,12.1667,12.2084,12.1626,12.2084,297993.7419
2011-04-01 10:30:00,29.31,29.32,29.26,29.29,197680.8393152954,12.2084,12.2126,12.1876,12.2001,197680.8393
2011-04-01 11:00:00,29.3,29.31,29.26,29.27,193263.39039204852,12.2042,12.2084,12.1876,12.1917,193263.3904
2011-04-01 11:30:00,29.28,29.34,29.26,29.33,166390.57610896372,12.1959,12.2209,12.1876,12.2167,166390.5761
2011-04-01 12:00:00,29.33,29.39,29.32,29.38,201362.0467513344,12.2167,12.2417,12.2126,12.2376,201362.0468
2011-04-01 12:30:00,29.38,29.38,29.32,29.37,183876.31143014907,12.2376,12.2376,12.2126,12.2334,183876.3114
2011-04-01 13:00:00,29.37,29.37,29.34,29.35,105834.71378612184,12.2334,12.2334,12.2209,12.2251,105834.7138
2011-04-01 13:30:00,29.35,29.38,29.34,29.38,134916.2525308301,12.2251,12.2376,12.2209,12.2376,134916.2525
2011-04-01 14:00:00,29.38,29.38,29.33,29.34,120375.48315847597,12.2376,12.2376,12.2167,12.2209,120375.4832
2011-04-01 14:30:00,29.34,29.35,29.24,29.25,231916.0684704583,12.2209,12.2251,12.1792,12.1834,231916.0685
2011-04-01 15:00:00,29.25,29.25,29.19,29.21,320817.2280508006,12.1834,12.1834,12.1584,12.1667,320817.2281
2011-04-01 15:30:00,29.21,29.32,29.21,29.31,824958.5864163445,12.1667,12.2126,12.1667,12.2084,824958.5864
2011-04-04 09:30:00,29.4,29.56,29.34,29.5,461623.4124792932,12.2459,12.3125,12.2209,12.2875,461623.4125
2011-04-04 10:00:00,29.5,29.51,29.43,29.45,277010.8595619363,12.2875,12.2917,12.2584,12.2667,277010.8596
2011-04-04 10:30:00,29.45,29.52,29.45,29.46,368120.74360390205,12.2667,12.2959,12.2667,12.2709,368120.7436
2011-04-04 11:00:00,29.46,29.5,29.45,29.5,174857.35321185348,12.2709,12.2875,12.2667,12.2875,174857.3532
2011-04-04 11:30:00,29.49,29.53,29.48,29.52,124976.99245352476,12.2834,12.3,12.2792,12.2959,124976.9925
2011-04-04 12:00:00,29.52,29.53,29.48,29.49,88901.15958034234,12.2959,12.3,12.2792,12.2834,88901.1596
2011-04-04 12:30:00,29.5,29.52,29.49,29.51,141726.48628750228,12.2875,12.2959,12.2834,12.2917,141726.4863
2011-04-04 13:00:00,29.51,29.52,29.48,29.51,132339.40732560278,12.2917,12.2959,12.2792,12.2917,132339.4073
2011-04-04 13:30:00,29.51,29.52,29.46,29.47,268728.1428308485,12.2917,12.2959,12.2709,12.275,268728.1428
2011-04-04 14:00:00,29.47,29.55,29.46,29.54,321001.2884226026,12.275,12.3084,12.2709,12.3042,321001.2884
2011-04-04 14:30:00,29.54,29.57,29.52,29.56,206147.61641818515,12.3042,12.3167,12.2959,12.3125,206147.6164
2011-04-04 15:00:00,29.56,29.57,29.52,29.57,315295.4168967421,12.3125,12.3167,12.2959,12.3167,315295.4169
2011-04-04 15:30:00,29.56,29.57,29.5,29.51,725565.9856432909,12.3125,12.3167,12.2875,12.2917,725565.9856
2011-04-05 09:30:00,29.4,29.48,29.36,29.45,607215.1665746365,12.2459,12.2792,12.2292,12.2667,607215.1666
2011-04-05 10:00:00,29.44,29.52,29.41,29.5,549420.2098288238,12.2626,12.2959,12.2501,12.2875,549420.2098
2011-04-05 10:30:00,29.5,29.54,29.45,29.45,282532.67071599484,12.2875,12.3042,12.2667,12.2667,282532.6707
2011-04-05 11:00:00,29.46,29.47,29.34,29.36,276642.7388183324,12.2709,12.275,12.2209,12.2292,276642.7388
2011-04-05 11:30:00,29.37,29.41,29.32,29.37,260629.48647156265,12.2334,12.2501,12.2126,12.2334,260629.4865
2011-04-05 12:00:00,29.37,29.39,29.34,29.34,149272.9615313823,12.2334,12.2417,12.2209,12.2209,149272.9615
2011-04-05 12:30:00,29.34,29.35,29.28,29.3,154242.59157003497,12.2209,12.2251,12.1959,12.2042,154242.5916
2011-04-05 13:00:00,29.31,29.31,29.29,29.29,124608.87170992084,12.2084,12.2084,12.2001,12.2001,124608.8717
2011-04-05 13:30:00,29.29,29.29,29.27,29.28,80434.3824774526,12.2001,12.2001,12.1917,12.1959,80434.3825
2011-04-05 14:00:00,29.28,29.3,29.23,29.24,273697.7728695012,12.1959,12.2042,12.1751,12.1792,273697.7729
2011-04-05 14:30:00,29.24,29.26,29.18,29.2,488496.226762378,12.1792,12.1876,12.1543,12.1626,488496.2268
2011-04-05 15:00:00,29.2,29.22,29.15,29.17,465672.7406589361,12.1626,12.1709,12.1418,12.1501,465672.7407
2011-04-05 15:30:00,29.18,29.19,29.13,29.16,596723.7253819252,12.1543,12.1584,12.1334,12.1459,596723.7254
2011-04-06 09:30:00,29.25,29.53,29.25,29.4,667218.8477820725,12.1834,12.3,12.1834,12.2459,667218.8478
2011-04-06 10:00:00,29.4,29.55,29.38,29.54,364071.4154242592,12.2459,12.3084,12.2376,12.3042,364071.4154
2011-04-06 10:30:00,29.55,29.65,29.53,29.58,479845.3892876863,12.3084,12.35,12.3,12.3209,479845.3893
2011-04-06 11:00:00,29.58,29.61,29.53,29.57,396466.0408614025,12.3209,12.3334,12.3,12.3167,396466.0409
2011-04-06 11:30:00,29.57,29.58,29.46,29.48,816491.8093134548,12.3167,12.3209,12.2709,12.2792,816491.8093
2011-04-06 12:00:00,29.48,29.5,29.45,29.47,557518.8661881096,12.2792,12.2875,12.2667,12.275,557518.8662
2011-04-06 12:30:00,29.47,29.5,29.47,29.49,367200.4417448923,12.275,12.2875,12.275,12.2834,367200.4417
2011-04-06 13:00:00,29.5,29.5,29.43,29.45,766795.508926928,12.2875,12.2875,12.2584,12.2667,766795.5089
2011-04-06 13:30:00,29.45,29.46,29.35,29.35,468249.5858641634,12.2667,12.2709,12.2251,12.2251,468249.5859
2011-04-06 14:00:00,29.35,29.35,29.18,29.18,824222.3449291367,12.2251,12.2251,12.1543,12.1543,824222.3449
2011-04-06 14:30:00,29.19,29.23,29.08,29.2,951408.0618442848,12.1584,12.1751,12.1126,12.1626,951408.0618
2011-04-06 15:00:00,29.2,29.26,29.18,29.23,470642.3706975888,12.1626,12.1876,12.1543,12.1751,470642.3707
2011-04-06 15:30:00,29.23,29.26,29.21,29.22,866740.2908153874,12.1751,12.1876,12.1667,12.1709,866740.2908
2011-04-07 09:30:00,29.12,29.39,29.03,29.39,364071.4154242592,12.1293,12.2417,12.0918,12.2417,364071.4154
2011-04-07 10:00:00,29.39,29.45,29.27,29.43,520706.7918277195,12.2417,12.2667,12.1917,12.2584,520706.7918
2011-04-07 10:30:00,29.43,29.43,29.32,29.38,933002.0246640898,12.2584,12.2584,12.2126,12.2376,933002.0247
2011-04-07 11:00:00,29.38,29.38,29.27,29.35,411006.8102337567,12.2376,12.2376,12.1917,12.2251,411006.8102
2011-04-07 11:30:00,29.35,29.38,29.21,29.33,607215.1665746365,12.2251,12.2376,12.1667,12.2167,607215.1666
2011-04-07 12:00:00,29.32,29.33,29.22,29.26,749677.8943493465,12.2126,12.2167,12.1709,12.1876,749677.8943
2011-04-07 12:30:00,29.26,29.34,29.26,29.34,132339.40732560278,12.1876,12.2209,12.1876,12.2209,132339.4073
2011-04-07 13:00:00,29.34,29.34,29.27,29.32,352291.5516289343,12.2209,12.2209,12.1917,12.2126,352291.5516
2011-04-07 13:30:00,29.32,29.34,29.29,29.32,289342.904472667,12.2126,12.2209,12.2001,12.2126,289342.9045
2011-04-07 14:00:00,29.33,29.37,29.27,29.27,507822.5658015829,12.2167,12.2334,12.1917,12.1917,507822.5658
2011-04-07 14:30:00,29.27,29.35,29.27,29.28,347505.98196208355,12.1917,12.2251,12.1917,12.1959,347505.982
2011-04-07 15:00:00,29.28,29.28,29.17,29.19,614945.7021903184,12.1959,12.1959,12.1501,12.1584,614945.7022
2011-04-07 15:30:00,29.19,29.22,29.09,29.09,1230811.7062396463,12.1584,12.1709,12.1168,12.1168,1230811.7062
2011-04-08 09:30:00,29.21,29.39,29.18,29.33,825694.8279035523,12.1667,12.2417,12.1543,12.2167,825694.8279
2011-04-08 10:00:00,29.33,29.37,29.29,29.33,412295.2328363703,12.2167,12.2334,12.2001,12.2167,412295.2328
2011-04-08 10:30:00,29.33,29.35,29.29,29.31,210565.065341432,12.2167,12.2251,12.2001,12.2084,210565.0653
2011-04-08 11:00:00,29.31,29.4,29.27,29.27,258052.64126633533,12.2084,12.2459,12.1917,12.1917,258052.6413
2011-04-08 11:30:00,29.27,29.31,29.23,29.25,314006.99429412844,12.1917,12.2084,12.1751,12.1834,314006.9943
2011-04-08 12:00:00,29.24,29.27,29.2,29.22,285661.697036628,12.1792,12.1917,12.1626,12.1709,285661.697
2011-04-08 12:30:00,29.22,29.27,29.21,29.25,254555.49420209829,12.1709,12.1917,12.1667,12.1834,254555.4942
2011-04-08 13:00:00,29.25,29.31,29.25,29.29,180011.04362230812,12.1834,12.2084,12.1834,12.2001,180011.0436
2011-04-08 13:30:00,29.29,29.31,29.26,29.3,359469.9061292104,12.2001,12.2084,12.1876,12.2042,359469.9061
2011-04-08 14:00:00,29.31,29.32,29.25,29.25,294312.5345113197,12.2084,12.2126,12.1834,12.1834,294312.5345
2011-04-08 14:30:00,29.25,29.25,29.14,29.14,386158.6600404933,12.1834,12.1834,12.1376,12.1376,386158.66
2011-04-08 15:00:00,29.14,29.15,29.07,29.09,517945.8862506902,12.1376,12.1418,12.1084,12.1168,517945.8863
2011-04-08 15:30:00,29.1,29.25,29.09,29.18,778023.191606847,12.1209,12.1834,12.1168,12.1543,778023.1916
2011-04-11 09:30:00,29.15,29.58,29.12,29.51,579790.1711761458,12.1418,12.3209,12.1293,12.2917,579790.1712
2011-04-11 10:00:00,29.51,29.55,29.47,29.51,541505.61384134,12.2917,12.3084,12.275,12.2917,541505.6138
2011-04-11 10:30:00,29.51,29.6,29.51,29.58,408429.96502852935,12.2917,12.3292,12.2917,12.3209,408429.965
2011-04-11 11:00:00,29.57,29.58,29.48,29.57,201177.9863795325,12.3167,12.3209,12.2792,12.3167,201177.9864
2011-04-11 11:30:00,29.56,29.57,29.49,29.5,157555.6782624701,12.3125,12.3167,12.2834,12.2875,157555.6783
2011-04-11 12:00:00,29.5,29.54,29.49,29.52,250874.2867660593,12.2875,12.3042,12.2834,12.2959,250874.2868
2011-04-11 12:30:00,29.53,29.54,29.47,29.47,231179.8269832505,12.3,12.3042,12.275,12.275,231179.827
2011-04-11 13:00:00,29.47,29.54,29.42,29.48,350266.8875391128,12.275,12.3042,12.2542,12.2792,350266.8875
2011-04-11 13:30:00,29.48,29.52,29.43,29.51,237069.7588809129,12.2792,12.2959,12.2584,12.2917,237069.7589
2011-04-11 14:00:00,29.51,29.52,29.46,29.46,239278.48334253635,12.2917,12.2959,12.2709,12.2709,239278.4833
2011-04-11 14:30:00,29.46,29.48,29.43,29.45,188661.8810969998,12.2709,12.2792,12.2584,12.2667,188661.8811
2011-04-11 15:00:00,29.45,29.46,29.39,29.45,267439.72022823483,12.2667,12.2709,12.2417,12.2667,267439.7202
2011-04-11 15:30:00,29.44,29.54,29.44,29.5,741027.0568746548,12.2626,12.3042,12.2626,12.2875,741027.0569
2011-04-12 09:30:00,29.41,29.58,29.31,29.57,351187.18939812254,12.2501,12.3209,12.2084,12.3167,351187.1894
2011-04-12 10:00:00,29.57,29.66,29.57,29.62,329652.1258972943,12.3167,12.3542,12.3167,12.3375,329652.1259
2011-04-12 10:30:00,29.62,29.63,29.37,29.38,490520.8908521995,12.3375,12.3417,12.2334,12.2376,490520.8909
2011-04-12 11:00:00,29.38,29.48,29.37,29.4,244984.35486839683,12.2376,12.2792,12.2334,12.2459,244984.3549
2011-04-12 11:30:00,29.41,29.43,29.37,29.38,96631.69519602427,12.2501,12.2584,12.2334,12.2376,96631.6952
2011-04-12 12:00:00,29.38,29.4,29.37,29.39,137124.9769924535,12.2376,12.2459,12.2334,12.2417,137124.977
2011-04-12 12:30:00,29.38,29.4,29.34,29.34,167678.99871157738,12.2376,12.2459,12.2209,12.2209,167678.9987
2011-04-12 13:00:00,29.34,29.4,29.33,29.38,158107.85937787592,12.2209,12.2459,12.2167,12.2376,158107.8594
2011-04-12 13:30:00,29.38,29.41,29.32,29.37,159948.46309589545,12.2376,12.2501,12.2126,12.2334,159948.4631
2011-04-12 14:00:00,29.37,29.47,29.36,29.46,333701.4540769372,12.2334,12.275,12.2292,12.2709,333701.4541
2011-04-12 14:30:00,29.46,29.5,29.45,29.45,272593.4106386895,12.2709,12.2875,12.2667,12.2667,272593.4106
2011-04-12 15:00:00,29.45,29.52,29.43,29.45,374562.8566169703,12.2667,12.2959,12.2584,12.2667,374562.8566
2011-04-12 15:30:00,29.45,29.52,29.44,29.51,642738.818332413,12.2667,12.2959,12.2626,12.2917,642738.8183
2011-04-13 09:30:00,29.58,29.64,29.47,29.5,512792.1958402356,12.3209,12.3459,12.275,12.2875,512792.1958
2011-04-13 10:00:00,29.5,29.61,29.48,29.57,491625.2530830112,12.2875,12.3334,12.2792,12.3167,491625.2531
2011-04-13 10:30:00,29.57,29.62,29.52,29.54,266519.4183692251,12.3167,12.3375,12.2959,12.3042,266519.4184
2011-04-13 11:00:00,29.54,29.56,29.47,29.52,196944.5978280876,12.3042,12.3125,12.275,12.2959,196944.5978
2011-04-13 11:30:00,29.52,29.54,29.45,29.45,168599.30057058713,12.2959,12.3042,12.2667,12.2667,168599.3006
2011-04-13 12:00:00,29.45,29.47,29.39,29.42,173752.99098104177,12.2667,12.275,12.2417,12.2542,173752.991
2011-04-13 12:30:00,29.42,29.48,29.4,29.45,275906.4973311246,12.2542,12.2792,12.2459,12.2667,275906.4973
2011-04-13 13:00:00,29.45,29.5,29.44,29.45,247561.2000736241,12.2667,12.2875,12.2626,12.2667,247561.2001
2011-04-13 13:30:00,29.45,29.47,29.37,29.39,288974.7837290631,12.2667,12.275,12.2334,12.2417,288974.7837
2011-04-13 14:00:00,29.39,29.52,29.39,29.48,195288.05448187003,12.2417,12.2959,12.2417,12.2792,195288.0545
2011-04-13 14:30:00,29.48,29.54,29.47,29.47,426099.7607215166,12.2792,12.3042,12.275,12.275,426099.7607
2011-04-13 15:00:00,29.47,29.52,29.45,29.48,455549.4202098288,12.275,12.2959,12.2667,12.2792,455549.4202
2011-04-13 15:30:00,29.47,29.48,29.4,29.43,604454.2609976071,12.275,12.2792,12.2459,12.2584,604454.261
2011-04-14 09:30:00,29.37,29.37,29.15,29.21,500460.1509295048,12.2334,12.2334,12.1418,12.1667,500460.1509
2011-04-14 10:00:00,29.21,29.5,29.2,29.47,408429.96502852935,12.1667,12.2875,12.1626,12.275,408429.965
2011-04-14 10:30:00,29.47,29.48,29.4,29.42,198785.2015461071,12.275,12.2792,12.2459,12.2542,198785.2015
2011-04-14 11:00:00,29.41,29.44,28.76,29.09,3043806.368488864,12.2501,12.2626,11.9793,12.1168,3043806.3685
2011-04-14 11:30:00,29.09,29.15,28.91,29.09,661144.8555126081,12.1168,12.1418,12.0418,12.1168,661144.8555
2011-04-14 12:00:00,29.09,29.18,29.08,29.12,434566.5378244064,12.1168,12.1543,12.1126,12.1293,434566.5378
2011-04-14 12:30:00,29.12,29.2,29.12,29.14,607583.2873182404,12.1293,12.1626,12.1293,12.1376,607583.2873
2011-04-14 13:00:00,29.14,29.15,29.07,29.1,348426.2838210933,12.1376,12.1418,12.1084,12.1209,348426.2838
2011-04-14 13:30:00,29.1,29.15,29.08,29.1,772501.3804527884,12.1209,12.1418,12.1126,12.1209,772501.3805
2011-04-14 14:00:00,29.1,29.15,29.09,29.11,443033.3149272961,12.1209,12.1418,12.1168,12.1251,443033.3149
2011-04-14 14:30:00,29.11,29.11,29.01,29.03,509295.0487759985,12.1251,12.1251,12.0834,12.0918,509295.0488
2011-04-14 15:00:00,29.03,29.14,29.02,29.14,671636.2967053193,12.0918,12.1376,12.0876,12.1376,671636.2967
2011-04-14 15:30:00,29.13,29.23,29.1,29.22,1037732.3762194,12.1334,12.1751,12.1209,12.1709,1037732.3762
2011-04-15 09:30:00,29.48,29.84,29.45,29.83,2164549.972390944,12.2792,12.4292,12.2667,12.425,2164549.9724
2011-04-15 10:00:00,29.83,29.92,29.59,29.59,2117798.6379532483,12.425,12.4625,12.325,12.325,2117798.638
2011-04-15 10:30:00,29.6,29.72,29.57,29.63,1025768.4520522732,12.3292,12.3792,12.3167,12.3417,1025768.4521
2011-04-15 11:00:00,29.64,29.67,29.53,29.58,567274.065893613,12.3459,12.3584,12.3,12.3209,567274.0659
2011-04-15 11:30:00,29.58,29.83,29.56,29.79,696116.3261549788,12.3209,12.425,12.3125,12.4083,696116.3262
2011-04-15 12:00:00,29.79,29.82,29.72,29.81,333333.3333333333,12.4083,12.4208,12.3792,12.4167,333333.3333
2011-04-15 12:30:00,29.81,29.88,29.75,29.87,351739.3705135284,12.4167,12.4458,12.3917,12.4417,351739.3705
2011-04-15 13:00:00,29.87,29.93,29.85,29.88,400699.4294128474,12.4417,12.4666,12.4333,12.4458,400699.4294
2011-04-15 13:30:00,29.88,29.89,29.85,29.86,455733.4805816308,12.4458,12.45,12.4333,12.4375,455733.4806
2011-04-15 14:00:00,29.86,29.89,29.85,29.88,383581.8148352659,12.4375,12.45,12.4333,12.4458,383581.8148
2011-04-15 14:30:00,29.88,29.95,29.88,29.93,584207.6200993926,12.4458,12.475,12.4458,12.4666,584207.6201
2011-04-15 15:00:00,29.93,29.95,29.85,29.9,622308.1170623965,12.4666,12.475,12.4333,12.4542,622308.1171
2011-04-15 15:30:00,29.9,29.9,29.84,29.87,1351371.2497699244,12.4542,12.4542,12.4292,12.4417,1351371.2498
2011-04-18 09:30:00,29.6,29.66,29.43,29.53,605926.7439720228,12.3292,12.3542,12.2584,12.3,605926.744
2011-04-18 10:00:00,29.53,29.56,29.47,29.47,643106.9390760169,12.3,12.3125,12.275,12.275,643106.9391
2011-04-18 10:30:00,29.47,29.5,29.3,29.38,429228.7870421498,12.275,12.2875,12.2042,12.2376,429228.787
2011-04-18 11:00:00,29.39,29.39,29.16,29.19,695380.084667771,12.2417,12.2417,12.1459,12.1584,695380.0847
2011-04-18 11:30:00,29.19,29.34,29.16,29.22,358917.7250138045,12.1584,12.2209,12.1459,12.1709,358917.725
2011-04-18 12:00:00,29.22,29.26,29.19,29.25,372354.1321553469,12.1709,12.1876,12.1584,12.1834,372354.1322
2011-04-18 12:30:00,29.25,29.29,29.23,29.26,223633.3517393705,12.1834,12.2001,12.1751,12.1876,223633.3517
2011-04-18 13:00:00,29.26,29.32,29.26,29.31,161420.94607031107,12.1876,12.2126,12.1876,12.2084,161420.9461
2011-04-18 13:30:00,29.31,29.34,29.29,29.3,250322.1056506534,12.2084,12.2209,12.2001,12.2042,250322.1057
2011-04-18 14:00:00,29.31,29.35,29.29,29.33,255291.73568930608,12.2084,12.2251,12.2001,12.2167,255291.7357
2011-04-18 14:30:00,29.33,29.37,29.32,29.32,254187.3734584944,12.2167,12.2334,12.2126,12.2126,254187.3735
2011-04-18 15:00:00,29.33,29.39,29.29,29.32,230443.58549604268,12.2167,12.2417,12.2001,12.2126,230443.5855
2011-04-18 15:30:00,29.33,29.36,29.28,29.34,591754.0953432726,12.2167,12.2292,12.1959,12.2209,591754.0953
2011-04-19 09:30:00,29.34,29.39,29.15,29.24,946806.552549236,12.2209,12.2417,12.1418,12.1792,946806.5525
2011-04-19 10:00:00,29.23,29.24,29.15,29.15,495490.52089085215,12.1751,12.1792,12.1418,12.1418,495490.5209
2011-04-19 10:30:00,29.15,29.17,29.07,29.07,700533.7750782256,12.1418,12.1501,12.1084,12.1084,700533.7751
2011-04-19 11:00:00,29.07,29.1,29.01,29.02,336646.42002576846,12.1084,12.1209,12.0834,12.0876,336646.42
2011-04-19 11:30:00,29.01,29.09,29.01,29.09,194551.81299466224,12.0834,12.1168,12.0834,12.1168,194551.813
2011-04-19 12:00:00,29.09,29.14,29.03,29.14,217191.23872630225,12.1168,12.1376,12.0918,12.1376,217191.2387
2011-04-19 12:30:00,29.14,29.14,29.01,29.04,295969.07785753725,12.1376,12.1376,12.0834,12.0959,295969.0779
2011-04-19 13:00:00,29.04,29.07,29.03,29.06,227130.4988036076,12.0959,12.1084,12.0918,12.1043,227130.4988
2011-04-19 13:30:00,29.06,29.08,29.03,29.07,319896.9261917909,12.1043,12.1126,12.0918,12.1084,319896.9262
2011-04-19 14:00:00,29.07,29.14,29.06,29.14,204859.1938155715,12.1084,12.1376,12.1043,12.1376,204859.1938
2011-04-19 14:30:00,29.14,29.14,29.08,29.12,238542.24185532847,12.1376,12.1376,12.1126,12.1293,238542.2419
2011-04-19 15:00:00,29.11,29.21,29.1,29.18,356524.94018037914,12.1251,12.1667,12.1209,12.1543,356524.9402
2011-04-19 15:30:00,29.18,29.22,29.15,29.2,692619.1790907417,12.1543,12.1709,12.1418,12.1626,692619.1791
2011-04-20 09:30:00,29.97,29.97,29.39,29.57,550892.6928032394,12.4833,12.4833,12.2417,12.3167,550892.6928
2011-04-20 10:00:00,29.56,29.62,29.49,29.53,372722.2528989508,12.3125,12.3375,12.2834,12.3,372722.2529
2011-04-20 10:30:00,29.53,29.56,29.46,29.53,377139.7018221977,12.3,12.3125,12.2709,12.3,377139.7018
2011-04-20 11:00:00,29.54,29.54,29.47,29.51,194367.75262286028,12.3042,12.3042,12.275,12.2917,194367.7526
2011-04-20 11:30:00,29.51,29.52,29.48,29.49,244800.29449659487,12.2917,12.2959,12.2792,12.2834,244800.2945
2011-04-20 12:00:00,29.49,29.59,29.49,29.56,302595.2512424075,12.2834,12.325,12.2834,12.3125,302595.2512
2011-04-20 12:30:00,29.56,29.59,29.5,29.59,285293.5762930241,12.3125,12.325,12.2875,12.325,285293.5763
2011-04-20 13:00:00,29.59,29.6,29.5,29.52,348794.4045646972,12.325,12.3292,12.2875,12.2959,348794.4046
2011-04-20 13:30:00,29.53,29.58,29.5,29.57,186637.21700717835,12.3,12.3209,12.2875,12.3167,186637.217
2011-04-20 14:00:00,29.57,29.58,29.5,29.54,240382.84557334805,12.3167,12.3209,12.2875,12.3042,240382.8456
2011-04-20 14:30:00,29.54,29.56,29.47,29.48,238358.1814835266,12.3042,12.3125,12.275,12.2792,238358.1815
2011-04-20 15:00:00,29.48,29.59,29.48,29.59,342352.2915516289,12.2792,12.325,12.2792,12.325,342352.2916
2011-04-20 15:30:00,29.59,29.64,29.57,29.63,1192159.0281612368,12.325,12.3459,12.3167,12.3417,1192159.0282
2011-04-21 09:30:00,30.15,30.48,30.02,30.09,1391496.4108227498,12.5583,12.6957,12.5041,12.5333,1391496.4108
2011-04-21 10:00:00,30.08,30.12,29.88,29.98,986195.4721148536,12.5291,12.5458,12.4458,12.4875,986195.4721
2011-04-21 10:30:00,29.98,30.05,29.94,30.02,643290.9994478188,12.4875,12.5166,12.4708,12.5041,643290.9994
2011-04-21 11:00:00,30.02,30.09,29.98,30.03,653414.3198969262,12.5041,12.5333,12.4875,12.5083,653414.3199
2011-04-21 11:30:00,30.03,30.23,30.03,30.23,473955.4573900239,12.5083,12.5916,12.5083,12.5916,473955.4574
2011-04-21 12:00:00,30.22,30.29,30.19,30.27,447450.76385054295,12.5874,12.6166,12.5749,12.6083,447450.7639
2011-04-21 12:30:00,30.28,30.32,30.22,30.32,390760.169335542,12.6124,12.6291,12.5874,12.6291,390760.1693
2011-04-21 13:00:00,30.32,30.33,30.25,30.26,359469.9061292104,12.6291,12.6333,12.5999,12.6041,359469.9061
2011-04-21 13:30:00,30.25,30.33,30.21,30.29,338118.90300018404,12.5999,12.6333,12.5833,12.6166,338118.903
2011-04-21 14:00:00,30.29,30.35,30.28,30.35,464016.19731271855,12.6166,12.6416,12.6124,12.6416,464016.1973
2011-04-21 14:30:00,30.34,30.64,30.34,30.62,1183324.1303147431,12.6374,12.7624,12.6374,12.7541,1183324.1303
2011-04-21 15:00:00,30.63,30.63,30.56,30.59,873366.4642002577,12.7582,12.7582,12.7291,12.7416,873366.4642
2011-04-21 15:30:00,30.59,30.83,30.58,30.75,2533406.957482054,12.7416,12.8415,12.7374,12.8082,2533406.9575
2011-04-25 09:30:00,30.45,30.74,30.42,30.74,780784.0971838763,12.6832,12.804,12.6707,12.804,780784.0972
2011-04-25 10:00:00,30.73,30.75,30.52,30.53,630958.9545370882,12.7999,12.8082,12.7124,12.7166,630958.9545
2011-04-25 10:30:00,30.53,30.61,30.43,30.54,813362.7829928217,12.7166,12.7499,12.6749,12.7207,813362.783
2011-04-25 11:00:00,30.54,30.55,30.47,30.54,464200.2576845205,12.7207,12.7249,12.6916,12.7207,464200.2577
2011-04-25 11:30:00,30.54,30.58,30.41,30.42,599484.6309589545,12.7207,12.7374,12.6666,12.6707,599484.631
2011-04-25 12:00:00,30.42,30.57,30.42,30.54,486839.68341616046,12.6707,12.7332,12.6707,12.7207,486839.6834
2011-04-25 12:30:00,30.54,30.59,30.51,30.55,292840.05153690407,12.7207,12.7416,12.7082,12.7249,292840.0515
2011-04-25 13:00:00,30.54,30.57,30.52,30.53,148352.65967237254,12.7207,12.7332,12.7124,12.7166,148352.6597
2011-04-25 13:30:00,30.54,30.56,30.53,30.55,185900.97551997053,12.7207,12.7291,12.7166,12.7249,185900.9755
2011-04-25 14:00:00,30.56,30.6,30.54,30.57,224369.59322657832,12.7291,12.7457,12.7207,12.7332,224369.5932
2011-04-25 14:30:00,30.57,30.6,30.45,30.45,231547.9477268544,12.7332,12.7457,12.6832,12.6832,231547.9477
2011-04-25 15:00:00,30.45,30.47,30.43,30.45,322657.8317688202,12.6832,12.6916,12.6749,12.6832,322657.8318
2011-04-25 15:30:00,30.45,30.46,30.41,30.45,533591.0178538561,12.6832,12.6874,12.6666,12.6832,533591.0179
2011-04-26 09:30:00,30.62,30.65,30.45,30.48,873734.5849438616,12.7541,12.7665,12.6832,12.6957,873734.5849
2011-04-26 10:00:00,30.48,30.67,30.45,30.67,591754.0953432726,12.6957,12.7749,12.6832,12.7749,591754.0953
2011-04-26 10:30:00,30.66,30.77,30.6,30.76,531934.4745076385,12.7707,12.8165,12.7457,12.8124,531934.4745
2011-04-26 11:00:00,30.76,30.84,30.72,30.82,509479.1091478004,12.8124,12.8457,12.7957,12.8374,509479.1091
2011-04-26 11:30:00,30.82,30.82,30.77,30.79,393705.1352843733,12.8374,12.8374,12.8165,12.8249,393705.1353
2011-04-26 12:00:00,30.79,30.81,30.75,30.77,378060.0036812074,12.8249,12.8332,12.8082,12.8165,378060.0037
2011-04-26 12:30:00,30.77,30.78,30.73,30.78,615313.8229339223,12.8165,12.8207,12.7999,12.8207,615313.8229
2011-04-26 13:00:00,30.78,30.94,30.77,30.9,422234.49291367567,12.8207,12.8873,12.8165,12.8707,422234.4929
2011-04-26 13:30:00,30.9,30.97,30.89,30.93,346769.7404748757,12.8707,12.8998,12.8665,12.8832,346769.7405
2011-04-26 14:00:00,30.93,30.97,30.91,30.94,339959.50671820354,12.8832,12.8998,12.8748,12.8873,339959.5067
2011-04-26 14:30:00,30.94,30.96,30.92,30.94,607767.3476900423,12.8873,12.8957,12.879,12.8873,607767.3477
2011-04-26 15:00:00,30.94,30.97,30.91,30.94,447266.703478741,12.8873,12.8998,12.8748,12.8873,447266.7035
2011-04-26 15:30:00,30.94,30.94,30.91,30.94,722068.8385790539,12.8873,12.8873,12.8748,12.8873,722068.8386
2011-04-27 09:30:00,30.87,30.96,30.79,30.83,747653.2302595251,12.8582,12.8957,12.8249,12.8415,747653.2303
2011-04-27 10:00:00,30.83,30.88,30.78,30.79,589545.3708816492,12.8415,12.8623,12.8207,12.8249,589545.3709
2011-04-27 10:30:00,30.78,30.83,30.71,30.73,272593.4106386895,12.8207,12.8415,12.7915,12.7999,272593.4106
2011-04-27 11:00:00,30.73,30.82,30.73,30.78,264862.8750230075,12.7999,12.8374,12.7999,12.8207,264862.875
2011-04-27 11:30:00,30.78,30.8,30.74,30.77,253635.1923430885,12.8207,12.829,12.804,12.8165,253635.1923
2011-04-27 12:00:00,30.77,30.83,30.76,30.81,253819.2527148905,12.8165,12.8415,12.8124,12.8332,253819.2527
2011-04-27 12:30:00,30.81,30.88,30.81,30.86,388183.3241303147,12.8332,12.8623,12.8332,12.854,388183.3241
2011-04-27 13:00:00,30.86,30.9,30.84,30.89,154242.59157003497,12.854,12.8707,12.8457,12.8665,154242.5916
2011-04-27 13:30:00,30.89,30.89,30.82,30.88,319712.86581998895,12.8665,12.8665,12.8374,12.8623,319712.8658
2011-04-27 14:00:00,30.88,30.89,30.83,30.83,304988.03607583285,12.8623,12.8665,12.8415,12.8415,304988.0361
2011-04-27 14:30:00,30.84,30.9,30.81,30.89,285845.7574084299,12.8457,12.8707,12.8332,12.8665,285845.7574
2011-04-27 15:00:00,30.9,30.97,30.89,30.94,404196.5764770845,12.8707,12.8998,12.8665,12.8873,404196.5765
2011-04-27 15:30:00,30.94,31.04,30.94,31.01,904472.6670347874,12.8873,12.929,12.8873,12.9165,904472.667
2011-04-28 09:30:00,30.95,31.1,30.93,30.96,494386.15866004047,12.8915,12.954,12.8832,12.8957,494386.1587
2011-04-28 10:00:00,30.95,31.02,30.93,30.98,329284.0051536904,12.8915,12.9207,12.8832,12.904,329284.0052
2011-04-28 10:30:00,30.98,31.08,30.95,31.07,316031.6583839499,12.904,12.9457,12.8915,12.9415,316031.6584
2011-04-28 11:00:00,31.07,31.1,31.0,31.02,220136.20467513343,12.9415,12.954,12.9123,12.9207,220136.2047
2011-04-28 11:30:00,31.02,31.15,31.02,31.12,265046.93539480946,12.9207,12.9748,12.9207,12.9623,265046.9354
2011-04-28 12:00:00,31.12,31.15,31.11,31.13,271857.16915148165,12.9623,12.9748,12.9582,12.9665,271857.1692
2011-04-28 12:30:00,31.13,31.17,31.1,31.17,290631.32707528066,12.9665,12.9831,12.954,12.9831,290631.3271
2011-04-28 13:00:00,31.17,31.21,31.15,31.21,291183.5081906865,12.9831,12.9998,12.9748,12.9998,291183.5082
2011-04-28 13:30:00,31.21,31.26,31.2,31.22,293208.172280508,12.9998,13.0206,12.9956,13.004,293208.1723
2011-04-28 14:00:00,31.22,31.22,31.15,31.17,168967.42131419104,13.004,13.004,12.9748,12.9831,168967.4213
2011-04-28 14:30:00,31.17,31.2,31.14,31.14,370329.4680655255,12.9831,12.9956,12.9706,12.9706,370329.4681
2011-04-28 15:00:00,31.14,31.14,31.08,31.1,274618.0747285109,12.9706,12.9706,12.9457,12.954,274618.0747
2011-04-28 15:30:00,31.1,31.16,31.1,31.13,445978.28087612736,12.954,12.979,12.954,12.9665,445978.2809
2011-04-29 09:30:00,31.13,31.18,30.94,31.03,429780.9681575557,12.9665,12.9873,12.8873,12.9248,429780.9682
2011-04-29 10:00:00,31.03,31.13,31.03,31.1,380268.7281428308,12.9248,12.9665,12.9248,12.954,380268.7281
2011-04-29 10:30:00,31.09,31.09,31.01,31.02,265230.9957666114,12.9498,12.9498,12.9165,12.9207,265230.9958
2011-04-29 11:00:00,31.02,31.07,31.01,31.06,246640.8982146144,12.9207,12.9415,12.9165,12.9373,246640.8982
2011-04-29 11:30:00,31.07,31.08,31.01,31.04,344929.1367568562,12.9415,12.9457,12.9165,12.929,344929.1368
2011-04-29 12:00:00,31.04,31.06,30.94,30.96,240935.0266887539,12.929,12.9373,12.8873,12.8957,240935.0267
2011-04-29 12:30:00,30.96,31.03,30.95,31.02,290999.44781888457,12.8957,12.9248,12.8915,12.9207,290999.4478
2011-04-29 13:00:00,31.01,31.03,30.98,31.01,217559.3594699061,12.9165,12.9248,12.904,12.9165,217559.3595
2011-04-29 13:30:00,31.02,31.05,31.01,31.03,199889.56377691883,12.9207,12.9332,12.9165,12.9248,199889.5638
2011-04-29 14:00:00,31.02,31.04,31.0,31.03,246640.8982146144,12.9207,12.929,12.9123,12.9248,246640.8982
2011-04-29 14:30:00,31.03,31.11,31.01,31.01,274249.953984907,12.9248,12.9582,12.9165,12.9165,274249.954
2011-04-29 15:00:00,31.01,31.04,31.01,31.03,249769.9245352476,12.9165,12.929,12.9165,12.9248,249769.9245
2011-04-29 15:30:00,31.03,31.03,30.89,30.91,1069942.9412847413,12.9248,12.9248,12.8665,12.8748,1069942.9413
2011-05-02 09:30:00,31.06,31.5,31.04,31.47,872998.3434566538,12.9373,13.1206,12.929,13.1081,872998.3435
2011-05-02 10:00:00,31.47,31.5,31.41,31.45,1014908.890115958,13.1081,13.1206,13.0831,13.0998,1014908.8901
2011-05-02 10:30:00,31.45,31.48,31.44,31.48,765691.1466961163,13.0998,13.1123,13.0956,13.1123,765691.1467
2011-05-02 11:00:00,31.48,31.66,31.47,31.63,1107675.3175041412,13.1123,13.1872,13.1081,13.1747,1107675.3175
2011-05-02 11:30:00,31.63,31.67,31.52,31.66,640714.1542425916,13.1747,13.1914,13.1289,13.1872,640714.1542
2011-05-02 12:00:00,31.65,31.67,31.47,31.49,440272.40935026685,13.1831,13.1914,13.1081,13.1164,440272.4094
2011-05-02 12:30:00,31.48,31.55,31.45,31.46,609239.8306644579,13.1123,13.1414,13.0998,13.1039,609239.8307
2011-05-02 13:00:00,31.46,31.56,31.46,31.54,423891.0362598932,13.1039,13.1456,13.1039,13.1373,423891.0363
2011-05-02 13:30:00,31.54,31.54,31.5,31.51,256580.1582919197,13.1373,13.1373,13.1206,13.1248,256580.1583
2011-05-02 14:00:00,31.51,31.54,31.51,31.52,377875.9433094055,13.1248,13.1373,13.1248,13.1289,377875.9433
2011-05-02 14:30:00,31.52,31.52,31.42,31.42,350450.9479109148,13.1289,13.1289,13.0873,13.0873,350450.9479
2011-05-02 15:00:00,31.42,31.5,31.35,31.36,506718.2035707712,13.0873,13.1206,13.0581,13.0623,506718.2036
2011-05-02 15:30:00,31.36,31.38,31.26,31.29,1162341.247929321,13.0623,13.0706,13.0206,13.0331,1162341.2479
2011-05-03 09:30:00,31.13,31.32,31.13,31.29,559543.5302779311,12.9665,13.0456,12.9665,13.0331,559543.5303
2011-05-03 10:00:00,31.29,31.41,31.29,31.29,384502.1166942757,13.0331,13.0831,13.0331,13.0331,384502.1167
2011-05-03 10:30:00,31.3,31.31,31.2,31.24,548315.8475980121,13.0373,13.0415,12.9956,13.0123,548315.8476
2011-05-03 11:00:00,31.24,31.26,31.2,31.25,502116.6942757224,13.0123,13.0206,12.9956,13.0165,502116.6943
2011-05-03 11:30:00,31.25,31.33,31.23,31.29,389471.7467329284,13.0165,13.0498,13.0081,13.0331,389471.7467
2011-05-03 12:00:00,31.29,31.32,31.28,31.3,138597.45996686912,13.0331,13.0456,13.029,13.0373,138597.46
2011-05-03 12:30:00,31.3,31.35,31.3,31.31,412111.17246456834,13.0373,13.0581,13.0373,13.0415,412111.1725
2011-05-03 13:00:00,31.32,31.49,31.31,31.48,539480.9497515184,13.0456,13.1164,13.0415,13.1123,539480.9498
2011-05-03 13:30:00,31.48,31.73,31.46,31.72,1158107.859377876,13.1123,13.2164,13.1039,13.2122,1158107.8594
2011-05-03 14:00:00,31.72,31.73,31.58,31.64,754279.4036443953,13.2122,13.2164,13.1539,13.1789,754279.4036
2011-05-03 14:30:00,31.64,31.64,31.48,31.5,838210.933186085,13.1789,13.1789,13.1123,13.1206,838210.9332
2011-05-03 15:00:00,31.51,31.55,31.48,31.51,865083.7474691698,13.1248,13.1414,13.1123,13.1248,865083.7475
2011-05-03 15:30:00,31.51,31.55,31.5,31.53,1055586.2322841892,13.1248,13.1414,13.1206,13.1331,1055586.2323
2011-05-04 09:30:00,31.46,31.57,31.39,31.44,527332.9652125897,13.1039,13.1498,13.0748,13.0956,527332.9652
2011-05-04 10:00:00,31.44,31.53,31.31,31.49,640898.2146143935,13.0956,13.1331,13.0415,13.1164,640898.2146
2011-05-04 10:30:00,31.49,31.69,31.47,31.54,631695.196024296,13.1164,13.1997,13.1081,13.1373,631695.196
2011-05-04 11:00:00,31.54,31.55,31.42,31.45,746180.7472851095,13.1373,13.1414,13.0873,13.0998,746180.7473
2011-05-04 11:30:00,31.45,31.53,31.45,31.47,355604.63832136936,13.0998,13.1331,13.0998,13.1081,355604.6383
2011-05-04 12:00:00,31.47,31.48,31.41,31.46,352107.4912571323,13.1081,13.1123,13.0831,13.1039,352107.4913
2011-05-04 12:30:00,31.46,31.55,31.39,31.53,526228.602981778,13.1039,13.1414,13.0748,13.1331,526228.603
2011-05-04 13:00:00,31.53,31.57,31.51,31.53,357077.121295785,13.1331,13.1498,13.1248,13.1331,357077.1213
2011-05-04 13:30:00,31.53,31.56,31.44,31.51,382293.3922326523,13.1331,13.1456,13.0956,13.1248,382293.3922
2011-05-04 14:00:00,31.51,31.53,31.47,31.51,318608.5035891772,13.1248,13.1331,13.1081,13.1248,318608.5036
2011-05-04 14:30:00,31.52,31.57,31.51,31.55,367568.5624884962,13.1289,13.1498,13.1248,13.1414,367568.5625
2011-05-04 15:00:00,31.55,31.6,31.52,31.59,701454.0769372354,13.1414,13.1622,13.1289,13.1581,701454.0769
2011-05-04 15:30:00,31.59,31.61,31.52,31.54,1538560.647892509,13.1581,13.1664,13.1289,13.1373,1538560.6479
2011-05-05 09:30:00,31.47,31.47,31.23,31.23,726118.1667586968,13.1081,13.1081,13.0081,13.0081,726118.1668
2011-05-05 10:00:00,31.23,31.27,31.09,31.13,454260.99760721513,13.0081,13.0248,12.9498,12.9665,454260.9976
2011-05-05 10:30:00,31.13,31.26,31.11,31.26,310509.8472298914,12.9665,13.0206,12.9582,13.0206,310509.8472
2011-05-05 11:00:00,31.26,31.35,31.25,31.3,516473.40327627456,13.0206,13.0581,13.0165,13.0373,516473.4033
2011-05-05 11:30:00,31.3,31.36,31.29,31.35,239462.5437143383,13.0373,13.0623,13.0331,13.0581,239462.5437
2011-05-05 12:00:00,31.35,31.44,31.35,31.42,311982.330204307,13.0581,13.0956,13.0581,13.0873,311982.3302
2011-05-05 12:30:00,31.42,31.48,31.4,31.41,247929.32081722803,13.0873,13.1123,13.0789,13.0831,247929.3208
2011-05-05 13:00:00,31.41,31.45,31.36,31.38,246640.8982146144,13.0831,13.0998,13.0623,13.0706,246640.8982
2011-05-05 13:30:00,31.38,31.39,31.27,31.3,431805.6322473771,13.0706,13.0748,13.0248,13.0373,431805.6322
2011-05-05 14:00:00,31.3,31.3,31.22,31.27,568746.5488680287,13.0373,13.0373,13.004,13.0248,568746.5489
2011-05-05 14:30:00,31.27,31.32,31.26,31.29,480213.51003129024,13.0248,13.0456,13.0206,13.0331,480213.51
2011-05-05 15:00:00,31.29,31.3,31.04,31.04,615497.8833057242,13.0331,13.0373,12.929,12.929,615497.8833
2011-05-05 15:30:00,31.04,31.17,31.04,31.11,796245.1684152401,12.929,12.9831,12.929,12.9582,796245.1684
2011-05-06 09:30:00,31.35,31.51,31.33,31.41,551260.8135468434,13.0581,13.1248,13.0498,13.0831,551260.8135
2011-05-06 10:00:00,31.41,31.53,31.34,31.5,574084.2996502853,13.0831,13.1331,13.054,13.1206,574084.2997
2011-05-06 10:30:00,31.49,31.5,31.36,31.4,675317.5041413583,13.1164,13.1206,13.0623,13.0789,675317.5041
2011-05-06 11:00:00,31.4,31.47,31.4,31.44,576108.9637401067,13.0789,13.1081,13.0789,13.0956,576108.9637
2011-05-06 11:30:00,31.44,31.61,31.42,31.58,597644.027240935,13.0956,13.1664,13.0873,13.1539,597644.0272
2011-05-06 12:00:00,31.57,31.63,31.45,31.45,428676.605926744,13.1498,13.1747,13.0998,13.0998,428676.6059
2011-05-06 12:30:00,31.44,31.49,31.34,31.37,289526.964844469,13.0956,13.1164,13.054,13.0664,289526.9648
2011-05-06 13:00:00,31.38,31.44,31.28,31.33,314743.23578133626,13.0706,13.0956,13.029,13.0498,314743.2358
2011-05-06 13:30:00,31.33,31.36,31.3,31.32,245720.59635560465,13.0498,13.0623,13.0373,13.0456,245720.5964
2011-05-06 14:00:00,31.33,31.38,31.28,31.3,355236.5175777655,13.0498,13.0706,13.029,13.0373,355236.5176
2011-05-06 14:30:00,31.3,31.35,31.21,31.34,259157.00349714703,13.0373,13.0581,12.9998,13.054,259157.0035
2011-05-06 15:00:00,31.34,31.42,31.32,31.39,317320.0809865636,13.054,13.0873,13.0456,13.0748,317320.081
2011-05-06 15:30:00,31.38,31.42,31.32,31.39,1331676.7899871157,13.0706,13.0873,13.0456,13.0748,1331676.79
2011-05-09 09:30:00,31.35,31.67,31.35,31.62,468801.7669795693,13.0581,13.1914,13.0581,13.1706,468801.767
2011-05-09 10:00:00,31.62,31.67,31.56,31.62,435302.77931161417,13.1706,13.1914,13.1456,13.1706,435302.7793
2011-05-09 10:30:00,31.62,31.73,31.61,31.72,476900.4233388551,13.1706,13.2164,13.1664,13.2122,476900.4233
2011-05-09 11:00:00,31.73,31.8,31.71,31.79,566537.8244064052,13.2164,13.2456,13.2081,13.2414,566537.8244
2011-05-09 11:30:00,31.8,31.82,31.69,31.77,347137.86121847964,13.2456,13.2539,13.1997,13.2331,347137.8612
2011-05-09 12:00:00,31.77,31.85,31.74,31.84,419289.5269648445,13.2331,13.2664,13.2206,13.2622,419289.527
2011-05-09 12:30:00,31.84,31.94,31.83,31.91,406957.4820541137,13.2622,13.3039,13.2581,13.2914,406957.4821
2011-05-09 13:00:00,31.91,31.95,31.87,31.87,282348.6103441929,13.2914,13.308,13.2747,13.2747,282348.6103
2011-05-09 13:30:00,31.87,31.88,31.83,31.84,901343.6407141542,13.2747,13.2789,13.2581,13.2622,901343.6407
2011-05-09 14:00:00,31.84,31.91,31.83,31.89,808577.2133259709,13.2622,13.2914,13.2581,13.283,808577.2133
2011-05-09 14:30:00,31.89,31.94,31.85,31.89,489416.5286213878,13.283,13.3039,13.2664,13.283,489416.5286
2011-05-09 15:00:00,31.89,32.02,31.88,31.96,768452.0522731455,13.283,13.3372,13.2789,13.3122,768452.0523
2011-05-09 15:30:00,31.96,32.05,31.9,32.01,1352475.6120007362,13.3122,13.3497,13.2872,13.333,1352475.612
2011-05-10 09:30:00,32.1,32.32,31.92,32.02,1566169.7036628013,13.3705,13.4621,13.2955,13.3372,1566169.7037
2011-05-10 10:00:00,32.03,32.05,31.86,31.86,774526.04454261,13.3414,13.3497,13.2705,13.2705,774526.0445
2011-05-10 10:30:00,31.86,31.96,31.85,31.86,610160.1325234676,13.2705,13.3122,13.2664,13.2705,610160.1325
2011-05-10 11:00:00,31.86,31.89,31.76,31.78,513528.4373274434,13.2705,13.283,13.2289,13.2372,513528.4373
2011-05-10 11:30:00,31.78,31.9,31.77,31.87,343640.7141542426,13.2372,13.2872,13.2331,13.2747,343640.7142
2011-05-10 12:00:00,31.86,31.9,31.84,31.89,254371.4338302964,13.2705,13.2872,13.2622,13.283,254371.4338
2011-05-10 12:30:00,31.89,31.92,31.86,31.87,267255.6598564329,13.283,13.2955,13.2705,13.2747,267255.6599
2011-05-10 13:00:00,31.88,31.92,31.87,31.91,457942.2050432542,13.2789,13.2955,13.2747,13.2914,457942.205
2011-05-10 13:30:00,31.91,32.0,31.91,32.0,278851.4632799558,13.2914,13.3289,13.2914,13.3289,278851.4633
2011-05-10 14:00:00,31.99,32.03,31.96,31.99,425363.51923430886,13.3247,13.3414,13.3122,13.3247,425363.5192
2011-05-10 14:30:00,31.99,32.11,31.99,32.08,405484.9990796981,13.3247,13.3747,13.3247,13.3622,405484.9991
2011-05-10 15:00:00,32.08,32.14,32.07,32.07,771028.8974783729,13.3622,13.3872,13.358,13.358,771028.8975
2011-05-10 15:30:00,32.08,32.12,32.04,32.09,1038836.7384502116,13.3622,13.3788,13.3455,13.3663,1038836.7385
2011-05-11 09:30:00,32.1,32.19,32.01,32.04,763666.4826062948,13.3705,13.408,13.333,13.3455,763666.4826
2011-05-11 10:00:00,32.05,32.05,31.93,31.95,279219.5840235597,13.3497,13.3497,13.2997,13.308,279219.584
2011-05-11 10:30:00,31.95,31.98,31.89,31.97,185348.7944045647,13.308,13.3205,13.283,13.3164,185348.7944
2011-05-11 11:00:00,31.97,31.98,31.91,31.91,193631.5111356525,13.3164,13.3205,13.2914,13.2914,193631.5111
2011-05-11 11:30:00,31.91,31.97,31.86,31.88,181667.5869685257,13.2914,13.3164,13.2705,13.2789,181667.587
2011-05-11 12:00:00,31.88,31.88,31.71,31.78,282348.6103441929,13.2789,13.2789,13.2081,13.2372,282348.6103
2011-05-11 12:30:00,31.78,31.83,31.76,31.82,184796.6132891588,13.2372,13.2581,13.2289,13.2539,184796.6133
2011-05-11 13:00:00,31.82,31.82,31.73,31.78,149641.0822749862,13.2539,13.2539,13.2164,13.2372,149641.0823
2011-05-11 13:30:00,31.79,31.82,31.71,31.75,174673.29284005152,13.2414,13.2539,13.2081,13.2247,174673.2928
2011-05-11 14:00:00,31.75,31.78,31.71,31.73,208908.52199521445,13.2247,13.2372,13.2081,13.2164,208908.522
2011-05-11 14:30:00,31.73,31.86,31.72,31.82,325786.8580894533,13.2164,13.2705,13.2122,13.2539,325786.8581
2011-05-11 15:00:00,31.82,31.88,31.81,31.84,210933.18608503588,13.2539,13.2789,13.2497,13.2622,210933.1861
2011-05-11 15:30:00,31.85,31.91,31.79,31.89,503957.29799374193,13.2664,13.2914,13.2414,13.283,503957.298
2011-05-12 09:30:00,31.77,31.89,31.72,31.8,471378.6121847966,13.2331,13.283,13.2122,13.2456,471378.6122
2011-05-12 10:00:00,31.8,31.92,31.75,31.78,247745.26044542607,13.2456,13.2955,13.2247,13.2372,247745.2604
2011-05-12 10:30:00,31.79,31.84,31.73,31.81,261549.7883305724,13.2414,13.2622,13.2164,13.2497,261549.7883
2011-05-12 11:00:00,31.8,31.92,31.78,31.89,264310.6939076017,13.2456,13.2955,13.2372,13.283,264310.6939
2011-05-12 11:30:00,31.89,31.94,31.89,31.9,118350.81906865451,13.283,13.3039,13.283,13.2872,118350.8191
2011-05-12 12:00:00,31.9,31.91,31.87,31.9,76569.11466961163,13.2872,13.2914,13.2747,13.2872,76569.1147
2011-05-12 12:30:00,31.9,31.95,31.9,31.94,173568.93060923982,13.2872,13.308,13.2872,13.3039,173568.9306
2011-05-12 13:00:00,31.94,32.05,31.94,32.04,210749.12571323392,13.3039,13.3497,13.3039,13.3455,210749.1257
2011-05-12 13:30:00,32.04,32.09,32.02,32.05,240750.966316952,13.3455,13.3663,13.3372,13.3497,240750.9663
2011-05-12 14:00:00,32.04,32.1,32.04,32.09,186085.03589177248,13.3455,13.3705,13.3455,13.3663,186085.0359
2011-05-12 14:30:00,32.08,32.13,32.06,32.11,422970.7344008835,13.3622,13.383,13.3539,13.3747,422970.7344
2011-05-12 15:00:00,32.11,32.18,32.09,32.17,385054.2978096816,13.3747,13.4038,13.3663,13.3997,385054.2978
2011-05-12 15:30:00,32.17,32.28,32.14,32.26,860114.1174305172,13.3997,13.4455,13.3872,13.4372,860114.1174
2011-05-13 09:30:00,32.26,32.3,32.16,32.19,516841.5240198785,13.4372,13.4538,13.3955,13.408,516841.524
2011-05-13 10:00:00,32.19,32.22,32.11,32.13,298361.8626909626,13.408,13.4205,13.3747,13.383,298361.8627
2011-05-13 10:30:00,32.12,32.16,32.1,32.14,326154.9788330572,13.3788,13.3955,13.3705,13.3872,326154.9788
2011-05-13 11:00:00,32.14,32.14,31.98,32.02,302963.3719860114,13.3872,13.3872,13.3205,13.3372,302963.372
2011-05-13 11:30:00,32.01,32.03,31.93,31.94,391680.4711945518,13.333,13.3414,13.2997,13.3039,391680.4712
2011-05-13 12:00:00,31.94,31.98,31.85,31.92,310509.8472298914,13.3039,13.3205,13.2664,13.2955,310509.8472
2011-05-13 12:30:00,31.92,32.02,31.89,31.98,272777.4710104914,13.2955,13.3372,13.283,13.3205,272777.471
2011-05-13 13:00:00,31.98,32.01,31.95,31.97,206515.73716178903,13.3205,13.333,13.308,13.3164,206515.7372
2011-05-13 13:30:00,31.96,32.04,31.96,32.04,276826.79919013433,13.3122,13.3455,13.3122,13.3455,276826.7992
2011-05-13 14:00:00,32.04,32.17,32.02,32.16,427204.1229523284,13.3455,13.3997,13.3372,13.3955,427204.123
2011-05-13 14:30:00,32.16,32.19,32.1,32.14,342168.2311798269,13.3955,13.408,13.3705,13.3872,342168.2312
2011-05-13 15:00:00,32.13,32.14,32.05,32.08,373642.5547579606,13.383,13.3872,13.3497,13.3622,373642.5548
2011-05-13 15:30:00,32.08,32.19,32.08,32.17,892692.8032394625,13.3622,13.408,13.3622,13.3997,892692.8032
2011-05-16 09:30:00,32.08,32.19,32.02,32.14,881465.1205595435,13.3622,13.408,13.3372,13.3872,881465.1206
2011-05-16 10:00:00,32.14,32.24,32.12,32.24,847229.8914043806,13.3872,13.4288,13.3788,13.4288,847229.8914
2011-05-16 10:30:00,32.24,32.51,32.23,32.48,962635.744524204,13.4288,13.5413,13.4247,13.5288,962635.7445
2011-05-16 11:00:00,32.47,32.48,32.4,32.43,330940.54849990795,13.5246,13.5288,13.4955,13.508,330940.5485
2011-05-16 11:30:00,32.43,32.46,32.36,32.38,526596.7237253819,13.508,13.5205,13.4788,13.4871,526596.7237
2011-05-16 12:00:00,32.38,32.39,32.32,32.33,221792.748021351,13.4871,13.4913,13.4621,13.4663,221792.748
2011-05-16 12:30:00,32.33,32.36,32.29,32.31,265599.11651021533,13.4663,13.4788,13.4497,13.458,265599.1165
2011-05-16 13:00:00,32.31,32.32,32.26,32.32,251978.64899687096,13.458,13.4621,13.4372,13.4621,251978.649
2011-05-16 13:30:00,32.32,32.46,32.31,32.42,504693.53948094975,13.4621,13.5205,13.458,13.5038,504693.5395
2011-05-16 14:00:00,32.42,32.45,32.36,32.36,218663.7217007178,13.5038,13.5163,13.4788,13.4788,218663.7217
2011-05-16 14:30:00,32.36,32.39,32.32,32.36,223817.41211117245,13.4788,13.4913,13.4621,13.4788,223817.4121
2011-05-16 15:00:00,32.36,32.39,32.35,32.38,536167.8630590833,13.4788,13.4913,13.4746,13.4871,536167.8631
2011-05-16 15:30:00,32.39,32.49,32.38,32.42,1438431.8056322474,13.4913,13.533,13.4871,13.5038,1438431.8056
2011-05-17 09:30:00,32.11,32.36,32.11,32.32,891956.5617522547,13.3747,13.4788,13.3747,13.4621,891956.5618
2011-05-17 10:00:00,32.32,32.54,32.28,32.52,689858.2735137125,13.4621,13.5538,13.4455,13.5455,689858.2735
2011-05-17 10:30:00,32.52,32.53,32.35,32.38,347137.86121847964,13.5455,13.5496,13.4746,13.4871,347137.8612
2011-05-17 11:00:00,32.38,32.4,32.33,32.37,604454.2609976071,13.4871,13.4955,13.4663,13.483,604454.261
2011-05-17 11:30:00,32.37,32.42,32.29,32.39,391864.53156635375,13.483,13.5038,13.4497,13.4913,391864.5316
2011-05-17 12:00:00,32.39,32.43,32.33,32.33,650837.4746916988,13.4913,13.508,13.4663,13.4663,650837.4747
2011-05-17 12:30:00,32.33,32.34,32.24,32.25,379348.42628382106,13.4663,13.4705,13.4288,13.433,379348.4263
2011-05-17 13:00:00,32.25,32.33,32.21,32.31,468617.7066077673,13.433,13.4663,13.4163,13.458,468617.7066
2011-05-17 13:30:00,32.32,32.34,32.26,32.33,442297.0734400883,13.4621,13.4705,13.4372,13.4663,442297.0734
2011-05-17 14:00:00,32.33,32.35,32.2,32.22,406405.3009387079,13.4663,13.4746,13.4122,13.4205,406405.3009
2011-05-17 14:30:00,32.22,32.3,32.18,32.3,497883.3057242775,13.4205,13.4538,13.4038,13.4538,497883.3057
2011-05-17 15:00:00,32.3,32.34,32.27,32.28,369593.2265783176,13.4538,13.4705,13.4413,13.4455,369593.2266
2011-05-17 15:30:00,32.28,32.37,32.28,32.36,678446.5304619914,13.4455,13.483,13.4455,13.4788,678446.5305
2011-05-18 09:30:00,32.4,32.53,32.35,32.47,311614.2094607031,13.4955,13.5496,13.4746,13.5246,311614.2095
2011-05-18 10:00:00,32.47,32.51,32.44,32.45,264862.8750230075,13.5246,13.5413,13.5121,13.5163,264862.875
2011-05-18 10:30:00,32.44,32.48,32.44,32.44,272961.5313822934,13.5121,13.5288,13.5121,13.5121,272961.5314
2011-05-18 11:00:00,32.45,32.48,32.41,32.42,272409.3502668875,13.5163,13.5288,13.4996,13.5038,272409.3503
2011-05-18 11:30:00,32.43,32.48,32.43,32.46,224369.59322657832,13.508,13.5288,13.508,13.5205,224369.5932
2011-05-18 12:00:00,32.46,32.51,32.45,32.5,114117.43051720964,13.5205,13.5413,13.5163,13.5371,114117.4305
2011-05-18 12:30:00,32.5,32.53,32.5,32.51,151665.74636480765,13.5371,13.5496,13.5371,13.5413,151665.7464
2011-05-18 13:00:00,32.51,32.57,32.51,32.56,155531.01417264863,13.5413,13.5663,13.5413,13.5621,155531.0142
2011-05-18 13:30:00,32.56,32.59,32.55,32.58,187189.39812258416,13.5621,13.5746,13.5579,13.5704,187189.3981
2011-05-18 14:00:00,32.58,32.6,32.57,32.59,631879.2563960978,13.5704,13.5788,13.5663,13.5746,631879.2564
2011-05-18 14:30:00,32.59,32.6,32.57,32.59,363887.3550524572,13.5746,13.5788,13.5663,13.5746,363887.3551
2011-05-18 15:00:00,32.59,32.74,32.58,32.74,1083747.4691698877,13.5746,13.6371,13.5704,13.6371,1083747.4692
2011-05-18 15:30:00,32.74,32.79,32.72,32.75,908153.8744708264,13.6371,13.6579,13.6288,13.6413,908153.8745
2011-05-19 09:30:00,32.73,32.79,32.6,32.66,595619.3631511135,13.6329,13.6579,13.5788,13.6038,595619.3632
2011-05-19 10:00:00,32.65,32.65,32.53,32.6,360022.08724461624,13.5996,13.5996,13.5496,13.5788,360022.0872
2011-05-19 10:30:00,32.6,32.66,32.53,32.55,229707.3440088349,13.5788,13.6038,13.5496,13.5579,229707.344
2011-05-19 11:00:00,32.56,32.58,32.5,32.56,296153.1382293392,13.5621,13.5704,13.5371,13.5621,296153.1382
2011-05-19 11:30:00,32.56,32.6,32.54,32.6,185348.7944045647,13.5621,13.5788,13.5538,13.5788,185348.7944
2011-05-19 12:00:00,32.6,32.63,32.59,32.6,174121.11172464569,13.5788,13.5913,13.5746,13.5788,174121.1117
2011-05-19 12:30:00,32.6,32.62,32.58,32.59,244064.05300938708,13.5788,13.5871,13.5704,13.5746,244064.053
2011-05-19 13:00:00,32.59,32.66,32.59,32.61,93686.72924719309,13.5746,13.6038,13.5746,13.5829,93686.7292
2011-05-19 13:30:00,32.62,32.65,32.6,32.63,96631.69519602427,13.5871,13.5996,13.5788,13.5913,96631.6952
2011-05-19 14:00:00,32.63,32.68,32.63,32.67,186269.09626357444,13.5913,13.6121,13.5913,13.6079,186269.0963
2011-05-19 14:30:00,32.66,32.67,32.55,32.61,243695.9322657832,13.6038,13.6079,13.5579,13.5829,243695.9323
2011-05-19 15:00:00,32.62,32.65,32.6,32.63,282348.6103441929,13.5871,13.5996,13.5788,13.5913,282348.6103
2011-05-19 15:30:00,32.63,32.72,32.63,32.71,558623.2284189214,13.5913,13.6288,13.5913,13.6246,558623.2284
2011-05-20 09:30:00,32.64,32.72,32.5,32.5,575004.601509295,13.5954,13.6288,13.5371,13.5371,575004.6015
2011-05-20 10:00:00,32.5,32.57,32.47,32.55,363335.1739370513,13.5371,13.5663,13.5246,13.5579,363335.1739
2011-05-20 10:30:00,32.55,32.55,32.36,32.38,260445.42609976072,13.5579,13.5579,13.4788,13.4871,260445.4261
2011-05-20 11:00:00,32.39,32.46,32.38,32.43,293944.4137677158,13.4913,13.5205,13.4871,13.508,293944.4138
2011-05-20 11:30:00,32.43,32.47,32.41,32.42,290263.20633167675,13.508,13.5246,13.4996,13.5038,290263.2063
2011-05-20 12:00:00,32.42,32.51,32.39,32.5,223265.2309957666,13.5038,13.5413,13.4913,13.5371,223265.231
2011-05-20 12:30:00,32.5,32.73,32.5,32.7,330204.3070127001,13.5371,13.6329,13.5371,13.6204,330204.307
2011-05-20 13:00:00,32.7,32.73,32.68,32.7,364807.65691146697,13.6204,13.6329,13.6121,13.6204,364807.6569
2011-05-20 13:30:00,32.7,32.8,32.68,32.77,340879.8085772133,13.6204,13.6621,13.6121,13.6496,340879.8086
2011-05-20 14:00:00,32.77,32.79,32.74,32.74,210933.18608503588,13.6496,13.6579,13.6371,13.6371,210933.1861
2011-05-20 14:30:00,32.74,32.83,32.73,32.83,317872.26210196945,13.6371,13.6746,13.6329,13.6746,317872.2621
2011-05-20 15:00:00,32.83,32.86,32.81,32.83,399411.00681023375,13.6746,13.6871,13.6662,13.6746,399411.0068
2011-05-20 15:30:00,32.83,32.87,32.77,32.78,868764.9549052089,13.6746,13.6912,13.6496,13.6538,868764.9549
2011-05-23 09:30:00,32.33,32.47,32.27,32.34,579606.1108043438,13.4663,13.5246,13.4413,13.4705,579606.1108
2011-05-23 10:00:00,32.33,32.39,32.3,32.35,364991.71728326887,13.4663,13.4913,13.4538,13.4746,364991.7173
2011-05-23 10:30:00,32.36,32.38,32.33,32.35,258788.88275354315,13.4788,13.4871,13.4663,13.4746,258788.8828
2011-05-23 11:00:00,32.35,32.37,32.27,32.31,375483.1584759801,13.4746,13.483,13.4413,13.458,375483.1585
2011-05-23 11:30:00,32.32,32.32,32.14,32.16,299282.1645499724,13.4621,13.4621,13.3872,13.3955,299282.1645
2011-05-23 12:00:00,32.16,32.22,32.14,32.21,283084.8518314007,13.3955,13.4205,13.3872,13.4163,283084.8518
2011-05-23 12:30:00,32.21,32.29,32.21,32.24,411006.8102337567,13.4163,13.4497,13.4163,13.4288,411006.8102
2011-05-23 13:00:00,32.24,32.25,32.14,32.14,349898.7667955089,13.4288,13.433,13.3872,13.3872,349898.7668
2011-05-23 13:30:00,32.15,32.16,32.1,32.16,342904.4726670348,13.3913,13.3955,13.3705,13.3955,342904.4727
2011-05-23 14:00:00,32.16,32.17,32.1,32.1,388551.4448739186,13.3955,13.3997,13.3705,13.3705,388551.4449
2011-05-23 14:30:00,32.11,32.14,32.05,32.09,627645.867844653,13.3747,13.3872,13.3497,13.3663,627645.8678
2011-05-23 15:00:00,32.09,32.16,32.07,32.12,782072.5197864899,13.3663,13.3955,13.358,13.3788,782072.5198
2011-05-23 15:30:00,32.12,32.15,32.05,32.07,1743051.7209644762,13.3788,13.3913,13.3497,13.358,1743051.721
2011-05-24 09:30:00,32.02,32.2,32.02,32.19,448371.0657095527,13.3372,13.4122,13.3372,13.408,448371.0657
2011-05-24 10:00:00,32.19,32.28,32.15,32.15,390576.10896374006,13.408,13.4455,13.3913,13.3913,390576.109
2011-05-24 10:30:00,32.15,32.23,32.14,32.17,498803.6075832873,13.3913,13.4247,13.3872,13.3997,498803.6076
2011-05-24 11:00:00,32.17,32.28,32.16,32.24,764402.7240935026,13.3997,13.4455,13.3955,13.4288,764402.7241
2011-05-24 11:30:00,32.23,32.29,32.19,32.27,359101.78538560646,13.4247,13.4497,13.408,13.4413,359101.7854
2011-05-24 12:00:00,32.27,32.27,32.2,32.22,200257.68452052271,13.4413,13.4413,13.4122,13.4205,200257.6845
2011-05-24 12:30:00,32.22,32.25,32.2,32.25,226946.4384318056,13.4205,13.433,13.4122,13.433,226946.4384
2011-05-24 13:00:00,32.25,32.31,32.25,32.31,196024.29596907785,13.433,13.458,13.433,13.458,196024.296
2011-05-24 13:30:00,32.31,32.41,32.28,32.41,259893.24498435485,13.458,13.4996,13.4455,13.4996,259893.245
2011-05-24 14:00:00,32.4,32.41,32.37,32.4,250506.1660224553,13.4955,13.4996,13.483,13.4955,250506.166
2011-05-24 14:30:00,32.4,32.41,32.38,32.39,235597.2759064973,13.4955,13.4996,13.4871,13.4913,235597.2759
2011-05-24 15:00:00,32.39,32.43,32.38,32.38,325234.67697404744,13.4913,13.508,13.4871,13.4871,325234.677
2011-05-24 15:30:00,32.38,32.39,32.29,32.29,599668.6913307564,13.4871,13.4913,13.4497,13.4497,599668.6913
2011-05-25 09:30:00,32.22,32.24,32.0,32.14,713418.0011043622,13.4205,13.4288,13.3289,13.3872,713418.0011
2011-05-25 10:00:00,32.14,32.16,32.1,32.13,464200.2576845205,13.3872,13.3955,13.3705,13.383,464200.2577
2011-05-25 10:30:00,32.13,32.27,32.12,32.25,424259.1570034971,13.383,13.4413,13.3788,13.433,424259.157
2011-05-25 11:00:00,32.25,32.29,32.24,32.28,365543.89839867473,13.433,13.4497,13.4288,13.4455,365543.8984
2011-05-25 11:30:00,32.27,32.34,32.26,32.33,273881.8332413032,13.4413,13.4705,13.4372,13.4663,273881.8332
2011-05-25 12:00:00,32.33,32.36,32.19,32.2,515737.1617890668,13.4663,13.4788,13.408,13.4122,515737.1618
2011-05-25 12:30:00,32.2,32.21,32.11,32.14,135468.43364623596,13.4122,13.4163,13.3747,13.3872,135468.4336
2011-05-25 13:00:00,32.14,32.15,32.05,32.06,151297.62562120374,13.3872,13.3913,13.3497,13.3539,151297.6256
2011-05-25 13:30:00,32.05,32.08,32.05,32.05,228602.9817780232,13.3497,13.3622,13.3497,13.3497,228602.9818
2011-05-25 14:00:00,32.05,32.06,32.01,32.03,278115.221792748,13.3497,13.3539,13.333,13.3414,278115.2218
2011-05-25 14:30:00,32.04,32.04,31.97,31.98,403092.2142462728,13.3455,13.3455,13.3164,13.3205,403092.2142
2011-05-25 15:00:00,31.99,32.14,31.99,32.12,523283.6370329468,13.3247,13.3872,13.3247,13.3788,523283.637
2011-05-25 15:30:00,32.12,32.13,32.07,32.08,1033314.927296153,13.3788,13.383,13.358,13.3622,1033314.9273
2011-05-26 09:30:00,32.05,32.24,32.05,32.11,687465.4886802871,13.3497,13.4288,13.3497,13.3747,687465.4887
2011-05-26 10:00:00,32.11,32.11,32.01,32.03,439720.228234861,13.3747,13.3747,13.333,13.3414,439720.2282
2011-05-26 10:30:00,32.03,32.06,31.97,32.01,273881.8332413032,13.3414,13.3539,13.3164,13.333,273881.8332
2011-05-26 11:00:00,32.01,32.01,31.91,31.93,308853.30388367386,13.333,13.333,13.2914,13.2997,308853.3039
2011-05-26 11:30:00,31.93,31.98,31.92,31.97,266519.4183692251,13.2997,13.3205,13.2955,13.3164,266519.4184
2011-05-26 12:00:00,31.97,32.07,31.96,32.07,369041.04546291183,13.3164,13.358,13.3122,13.358,369041.0455
2011-05-26 12:30:00,32.07,32.17,32.07,32.12,375667.21884778206,13.358,13.3997,13.358,13.3788,375667.2188
2011-05-26 13:00:00,32.13,32.22,32.08,32.21,243879.99263758512,13.383,13.4205,13.3622,13.4163,243879.9926
2011-05-26 13:30:00,32.21,32.25,32.18,32.19,240750.966316952,13.4163,13.433,13.4038,13.408,240750.9663
2011-05-26 14:00:00,32.18,32.19,32.1,32.13,388183.3241303147,13.4038,13.408,13.3705,13.383,388183.3241
2011-05-26 14:30:00,32.13,32.22,32.13,32.21,356156.81943677523,13.383,13.4205,13.383,13.4163,356156.8194
2011-05-26 15:00:00,32.22,32.25,32.21,32.23,490336.8304803976,13.4205,13.433,13.4163,13.4247,490336.8305
2011-05-26 15:30:00,32.23,32.23,32.17,32.21,904656.7274065892,13.4247,13.4247,13.3997,13.4163,904656.7274
2011-05-27 09:30:00,32.23,32.33,32.15,32.16,461991.5332228971,13.4247,13.4663,13.3913,13.3955,461991.5332
2011-05-27 10:00:00,32.16,32.16,32.01,32.03,367016.3813730904,13.3955,13.3955,13.333,13.3414,367016.3814
2011-05-27 10:30:00,32.03,32.03,31.97,31.98,364991.71728326887,13.3414,13.3414,13.3164,13.3205,364991.7173
2011-05-27 11:00:00,31.98,32.04,31.98,32.03,320817.2280508006,13.3205,13.3455,13.3205,13.3414,320817.2281
2011-05-27 11:30:00,32.03,32.05,32.0,32.03,247193.07933002023,13.3414,13.3497,13.3289,13.3414,247193.0793
2011-05-27 12:00:00,32.03,32.05,32.0,32.02,166942.7572243696,13.3414,13.3497,13.3289,13.3372,166942.7572
2011-05-27 12:30:00,32.02,32.03,31.99,31.99,144303.3314927296,13.3372,13.3414,13.3247,13.3247,144303.3315
2011-05-27 13:00:00,31.99,32.05,31.99,32.04,122216.08687649548,13.3247,13.3497,13.3247,13.3455,122216.0869
2011-05-27 13:30:00,32.04,32.07,32.03,32.05,209092.5823670164,13.3455,13.358,13.3414,13.3497,209092.5824
2011-05-27 14:00:00,32.06,32.08,32.05,32.07,134364.07141542426,13.3539,13.3622,13.3497,13.358,134364.0714
2011-05-27 14:30:00,32.07,32.07,32.04,32.05,152401.98785201545,13.358,13.358,13.3455,13.3497,152401.9879
2011-05-27 15:00:00,32.05,32.08,32.04,32.07,282716.7310877968,13.3497,13.3622,13.3455,13.358,282716.7311
2011-05-27 15:30:00,32.07,32.13,32.05,32.11,1062028.3452972574,13.358,13.383,13.3497,13.3747,1062028.3453
2011-05-31 09:30:00,32.11,32.35,32.07,32.16,759617.1544266519,13.3747,13.4746,13.358,13.3955,759617.1544
2011-05-31 10:00:00,32.16,32.16,32.05,32.07,321369.4091662065,13.3955,13.3955,13.3497,13.358,321369.4092
2011-05-31 10:30:00,32.07,32.13,32.06,32.08,283084.8518314007,13.358,13.383,13.3539,13.3622,283084.8518
2011-05-31 11:00:00,32.08,32.12,32.07,32.1,230443.58549604268,13.3622,13.3788,13.358,13.3705,230443.5855
2011-05-31 11:30:00,32.1,32.12,32.08,32.08,258788.88275354315,13.3705,13.3788,13.3622,13.3622,258788.8828
2011-05-31 12:00:00,32.09,32.14,32.08,32.13,212405.6690594515,13.3663,13.3872,13.3622,13.383,212405.6691
2011-05-31 12:30:00,32.13,32.17,32.09,32.17,136388.7355052457,13.383,13.3997,13.3663,13.3997,136388.7355
2011-05-31 13:00:00,32.17,32.19,32.16,32.17,176513.89655807105,13.3997,13.408,13.3955,13.3997,176513.8966
2011-05-31 13:30:00,32.17,32.19,32.14,32.17,208172.2805080066,13.3997,13.408,13.3872,13.3997,208172.2805
2011-05-31 14:00:00,32.17,32.19,32.15,32.18,294312.5345113197,13.3997,13.408,13.3913,13.4038,294312.5345
2011-05-31 14:30:00,32.19,32.19,32.17,32.19,286397.9385238358,13.408,13.408,13.3997,13.408,286397.9385
2011-05-31 15:00:00,32.19,32.26,32.17,32.24,258972.9431253451,13.408,13.4372,13.3997,13.4288,258972.9431
2011-05-31 15:30:00,32.25,32.33,32.23,32.32,892876.8636112645,13.433,13.4663,13.4247,13.4621,892876.8636
2011-06-01 09:30:00,32.23,32.37,32.2,32.21,363887.3550524572,13.4247,13.483,13.4122,13.4163,363887.3551
2011-06-01 10:00:00,32.2,32.22,32.1,32.11,418369.2251058347,13.4122,13.4205,13.3705,13.3747,418369.2251
2011-06-01 10:30:00,32.11,32.13,32.06,32.1,275170.2558439168,13.3747,13.383,13.3539,13.3705,275170.2558
2011-06-01 11:00:00,32.09,32.24,32.09,32.24,1018037.9164365912,13.3663,13.4288,13.3663,13.4288,1018037.9164
2011-06-01 11:30:00,32.24,32.28,32.21,32.23,288974.7837290631,13.4288,13.4455,13.4163,13.4247,288974.7837
2011-06-01 12:00:00,32.23,32.23,32.16,32.2,394257.3163997791,13.4247,13.4247,13.3955,13.4122,394257.3164
2011-06-01 12:30:00,32.19,32.28,32.19,32.24,518866.1881096999,13.408,13.4455,13.408,13.4288,518866.1881
2011-06-01 13:00:00,32.25,32.26,32.14,32.15,579422.0504325419,13.433,13.4372,13.3872,13.3913,579422.0504
2011-06-01 13:30:00,32.15,32.17,32.11,32.15,483894.7174673292,13.3913,13.3997,13.3747,13.3913,483894.7175
2011-06-01 14:00:00,32.15,32.21,32.11,32.14,382845.57334805815,13.3913,13.4163,13.3747,13.3872,382845.5733
2011-06-01 14:30:00,32.13,32.17,32.08,32.13,703478.7410270568,13.383,13.3997,13.3622,13.383,703478.741
2011-06-01 15:00:00,32.13,32.15,31.98,31.99,1171728.3268912202,13.383,13.3913,13.3205,13.3247,1171728.3269
2011-06-01 15:30:00,31.99,32.07,31.86,31.89,1780968.1575556782,13.3247,13.358,13.2705,13.283,1780968.1576
2011-06-02 09:30:00,31.86,32.0,31.78,31.98,603902.0798822013,13.2705,13.3289,13.2372,13.3205,603902.0799
2011-06-02 10:00:00,31.97,32.03,31.89,31.93,320817.2280508006,13.3164,13.3414,13.283,13.2997,320817.2281
2011-06-02 10:30:00,31.92,31.99,31.92,31.99,300570.587152586,13.2955,13.3247,13.2955,13.3247,300570.5872
2011-06-02 11:00:00,31.98,32.0,31.88,31.89,171360.2061476164,13.3205,13.3289,13.2789,13.283,171360.2061
2011-06-02 11:30:00,31.89,31.89,31.76,31.82,329284.0051536904,13.283,13.283,13.2289,13.2539,329284.0052
2011-06-02 12:00:00,31.81,31.81,31.66,31.73,273145.59175409534,13.2497,13.2497,13.1872,13.2164,273145.5918
2011-06-02 12:30:00,31.73,31.8,31.69,31.8,123504.50947910914,13.2164,13.2456,13.1997,13.2456,123504.5095
2011-06-02 13:00:00,31.8,31.86,31.78,31.85,181851.6473403276,13.2456,13.2705,13.2372,13.2664,181851.6473
2011-06-02 13:30:00,31.85,31.89,31.8,31.88,148168.59930057058,13.2664,13.283,13.2456,13.2789,148168.5993
2011-06-02 14:00:00,31.88,31.94,31.83,31.84,187741.57923799005,13.2789,13.3039,13.2581,13.2622,187741.5792
2011-06-02 14:30:00,31.84,31.92,31.82,31.91,143383.02963371985,13.2622,13.2955,13.2539,13.2914,143383.0296
2011-06-02 15:00:00,31.92,31.92,31.84,31.84,190870.6055586232,13.2955,13.2955,13.2622,13.2622,190870.6056
2011-06-02 15:30:00,31.85,31.89,31.83,31.86,672372.5381925271,13.2664,13.283,13.2581,13.2705,672372.5382
2011-06-03 09:30:00,31.57,31.67,31.53,31.62,374010.6755015645,13.1498,13.1914,13.1331,13.1706,374010.6755
2011-06-03 10:00:00,31.61,31.69,31.61,31.69,270200.6258052641,13.1664,13.1997,13.1664,13.1997,270200.6258
2011-06-03 10:30:00,31.69,31.79,31.69,31.79,311062.02834529727,13.1997,13.2414,13.1997,13.2414,311062.0283
2011-06-03 11:00:00,31.79,31.83,31.57,31.59,488128.10601877415,13.2414,13.2581,13.1498,13.1581,488128.106
2011-06-03 11:30:00,31.59,31.69,31.59,31.63,290263.20633167675,13.1581,13.1997,13.1581,13.1747,290263.2063
2011-06-03 12:00:00,31.63,31.64,31.6,31.61,269832.5050616602,13.1747,13.1789,13.1622,13.1664,269832.5051
2011-06-03 12:30:00,31.61,31.64,31.6,31.6,330020.24664089817,13.1664,13.1789,13.1622,13.1622,330020.2466
2011-06-03 13:00:00,31.61,31.67,31.61,31.63,121111.72464568376,13.1664,13.1914,13.1664,13.1747,121111.7246
2011-06-03 13:30:00,31.63,31.7,31.61,31.62,225658.01582919195,13.1747,13.2039,13.1664,13.1706,225658.0158
2011-06-03 14:00:00,31.61,31.65,31.6,31.63,323762.19399963185,13.1664,13.1831,13.1622,13.1747,323762.194
2011-06-03 14:30:00,31.63,31.64,31.53,31.53,665930.4251794588,13.1747,13.1789,13.1331,13.1331,665930.4252
2011-06-03 15:00:00,31.53,31.53,31.42,31.51,491809.3134548132,13.1331,13.1331,13.0873,13.1248,491809.3135
2011-06-03 15:30:00,31.51,31.56,31.45,31.5,1139149.641082275,13.1248,13.1456,13.0998,13.1206,1139149.6411
2011-06-06 09:30:00,31.41,31.54,31.37,31.45,365727.9587704767,13.0831,13.1373,13.0664,13.0998,365727.9588
2011-06-06 10:00:00,31.45,31.48,31.4,31.46,276090.55770292657,13.0998,13.1123,13.0789,13.1039,276090.5577
2011-06-06 10:30:00,31.46,31.47,31.41,31.42,201546.1071231364,13.1039,13.1081,13.0831,13.0873,201546.1071
2011-06-06 11:00:00,31.42,31.51,31.42,31.5,110068.10233756671,13.0873,13.1248,13.0873,13.1206,110068.1023
2011-06-06 11:30:00,31.5,31.51,31.46,31.51,242223.44929136755,13.1206,13.1248,13.1039,13.1248,242223.4493
2011-06-06 12:00:00,31.51,31.52,31.48,31.51,183692.25105834712,13.1248,13.1289,13.1123,13.1248,183692.2511
2011-06-06 12:30:00,31.51,31.52,31.48,31.51,151297.62562120374,13.1248,13.1289,13.1123,13.1248,151297.6256
2011-06-06 13:00:00,31.51,31.52,31.48,31.49,154978.83305724277,13.1248,13.1289,13.1123,13.1164,154978.8331
2011-06-06 13:30:00,31.5,31.5,31.38,31.4,117798.63795324866,13.1206,13.1206,13.0706,13.0789,117798.638
2011-06-06 14:00:00,31.4,31.42,31.38,31.4,155715.07454445056,13.0789,13.0873,13.0706,13.0789,155715.0745
2011-06-06 14:30:00,31.4,31.45,31.39,31.4,244616.2341247929,13.0789,13.0998,13.0748,13.0789,244616.2341
2011-06-06 15:00:00,31.4,31.41,31.28,31.3,352291.5516289343,13.0789,13.0831,13.029,13.0373,352291.5516
2011-06-06 15:30:00,31.3,31.41,31.29,31.32,608319.5288054482,13.0373,13.0831,13.0331,13.0456,608319.5288
2011-06-07 09:30:00,31.49,31.52,31.32,31.52,315847.598012148,13.1164,13.1289,13.0456,13.1289,315847.598
2011-06-07 10:00:00,31.51,31.72,31.51,31.7,297625.6212037548,13.1248,13.2122,13.1248,13.2039,297625.6212
2011-06-07 10:30:00,31.71,31.84,31.7,31.83,589177.2501380453,13.2081,13.2622,13.2039,13.2581,589177.2501
2011-06-07 11:00:00,31.82,31.85,31.78,31.8,345849.438615866,13.2539,13.2664,13.2372,13.2456,345849.4386
2011-06-07 11:30:00,31.8,31.81,31.75,31.77,360206.14761641814,13.2456,13.2497,13.2247,13.2331,360206.1476
2011-06-07 12:00:00,31.77,31.82,31.75,31.8,275538.3765875207,13.2331,13.2539,13.2247,13.2456,275538.3766
2011-06-07 12:30:00,31.8,31.82,31.77,31.77,211485.3672004417,13.2456,13.2539,13.2331,13.2331,211485.3672
2011-06-07 13:00:00,31.77,31.77,31.73,31.76,246272.7774710105,13.2331,13.2331,13.2164,13.2289,246272.7775
2011-06-07 13:30:00,31.76,31.79,31.71,31.73,276826.79919013433,13.2289,13.2414,13.2081,13.2164,276826.7992
2011-06-07 14:00:00,31.73,31.8,31.71,31.79,294864.7156267256,13.2164,13.2456,13.2081,13.2414,294864.7156
2011-06-07 14:30:00,31.79,31.83,31.77,31.8,266519.4183692251,13.2414,13.2581,13.2331,13.2456,266519.4184
2011-06-07 15:00:00,31.8,31.82,31.75,31.78,299098.10417817044,13.2456,13.2539,13.2247,13.2372,299098.1042
2011-06-07 15:30:00,31.78,31.78,31.58,31.59,956377.6918829376,13.2372,13.2372,13.1539,13.1581,956377.6919
2011-06-08 09:30:00,31.48,31.53,31.3,31.43,676421.86637217,13.1826,13.2035,13.1072,13.1617,676421.8664
2011-06-08 10:00:00,31.42,31.45,31.34,31.42,256027.97717651387,13.1575,13.17,13.124,13.1575,256027.9772
2011-06-08 10:30:00,31.42,31.5,31.37,31.46,237990.0607399227,13.1575,13.191,13.1365,13.1742,237990.0607
2011-06-08 11:00:00,31.46,31.53,31.42,31.44,351739.3705135284,13.1742,13.2035,13.1575,13.1658,351739.3705
2011-06-08 11:30:00,31.44,31.64,31.43,31.64,436039.020798822,13.1658,13.2496,13.1617,13.2496,436039.0208
2011-06-08 12:00:00,31.64,31.75,31.6,31.73,804896.0058899318,13.2496,13.2957,13.2328,13.2873,804896.0059
2011-06-08 12:30:00,31.73,31.77,31.71,31.77,350819.0686545187,13.2873,13.304,13.2789,13.304,350819.0687
2011-06-08 13:00:00,31.77,31.79,31.71,31.73,245536.53598380263,13.304,13.3124,13.2789,13.2873,245536.536
2011-06-08 13:30:00,31.73,31.74,31.66,31.67,379716.54702742497,13.2873,13.2915,13.258,13.2622,379716.547
2011-06-08 14:00:00,31.66,31.67,31.53,31.57,545370.8816491809,13.258,13.2622,13.2035,13.2203,545370.8816
2011-06-08 14:30:00,31.57,31.65,31.57,31.59,380084.6677710289,13.2203,13.2538,13.2203,13.2287,380084.6678
2011-06-08 15:00:00,31.59,31.6,31.41,31.43,591938.1557150745,13.2287,13.2328,13.1533,13.1617,591938.1557
2011-06-08 15:30:00,31.44,31.44,31.38,31.4,946806.552549236,13.1658,13.1658,13.1407,13.1491,946806.5525
2011-06-09 09:30:00,31.48,31.76,31.41,31.75,422418.5532854776,13.1826,13.2998,13.1533,13.2957,422418.5533
2011-06-09 10:00:00,31.75,31.92,31.72,31.89,377507.8225658016,13.2957,13.3668,13.2831,13.3543,377507.8226
2011-06-09 10:30:00,31.88,31.94,31.84,31.84,316951.96024295967,13.3501,13.3752,13.3333,13.3333,316951.9602
2011-06-09 11:00:00,31.84,31.85,31.76,31.85,436775.2622860298,13.3333,13.3375,13.2998,13.3375,436775.2623
2011-06-09 11:30:00,31.84,31.85,31.79,31.84,383213.69409166207,13.3333,13.3375,13.3124,13.3333,383213.6941
2011-06-09 12:00:00,31.84,31.98,31.84,31.96,263022.271304988,13.3333,13.392,13.3333,13.3836,263022.2713
2011-06-09 12:30:00,31.97,32.07,31.96,32.05,276090.55770292657,13.3878,13.4297,13.3836,13.4213,276090.5577
2011-06-09 13:00:00,32.05,32.1,32.05,32.1,183692.25105834712,13.4213,13.4422,13.4213,13.4422,183692.2511
2011-06-09 13:30:00,32.1,32.15,32.1,32.14,260445.42609976072,13.4422,13.4632,13.4422,13.459,260445.4261
2011-06-09 14:00:00,32.14,32.14,32.07,32.07,185532.85477636664,13.459,13.459,13.4297,13.4297,185532.8548
2011-06-09 14:30:00,32.07,32.09,32.04,32.09,280692.06699797534,13.4297,13.438,13.4171,13.438,280692.067
2011-06-09 15:00:00,32.08,32.13,32.06,32.06,292103.8100496963,13.4338,13.4548,13.4255,13.4255,292103.81
2011-06-09 15:30:00,32.07,32.11,31.96,32.01,984722.989140438,13.4297,13.4464,13.3836,13.4045,984722.9891
2011-06-10 09:30:00,31.79,31.79,31.49,31.58,569850.9110988404,13.3124,13.3124,13.1868,13.2245,569850.9111
2011-06-10 10:00:00,31.59,31.59,31.44,31.52,332044.9107307197,13.2287,13.2287,13.1658,13.1993,332044.9107
2011-06-10 10:30:00,31.52,31.55,31.48,31.51,281612.36885698506,13.1993,13.2119,13.1826,13.1952,281612.3689
2011-06-10 11:00:00,31.51,31.52,31.45,31.48,274986.19547211484,13.1952,13.1993,13.17,13.1826,274986.1955
2011-06-10 11:30:00,31.48,31.5,31.46,31.46,167494.93833977543,13.1826,13.191,13.1742,13.1742,167494.9383
2011-06-10 12:00:00,31.46,31.47,31.44,31.46,264310.6939076017,13.1742,13.1784,13.1658,13.1742,264310.6939
2011-06-10 12:30:00,31.46,31.51,31.46,31.46,355420.57794956747,13.1742,13.1952,13.1742,13.1742,355420.5779
2011-06-10 13:00:00,31.46,31.51,31.39,31.44,242959.69077857537,13.1742,13.1952,13.1449,13.1658,242959.6908
2011-06-10 13:30:00,31.44,31.44,31.29,31.3,221976.80839315293,13.1658,13.1658,13.103,13.1072,221976.8084
2011-06-10 14:00:00,31.31,31.49,31.31,31.46,207804.15976440272,13.1114,13.1868,13.1114,13.1742,207804.1598
2011-06-10 14:30:00,31.46,31.46,31.35,31.44,244800.29449659487,13.1742,13.1742,13.1282,13.1658,244800.2945
2011-06-10 15:00:00,31.44,31.47,31.36,31.36,320449.1073071968,13.1658,13.1784,13.1323,13.1323,320449.1073
2011-06-10 15:30:00,31.36,31.41,31.25,31.28,706607.76734769,13.1323,13.1533,13.0863,13.0988,706607.7673
2011-06-13 09:30:00,31.32,31.52,31.25,31.51,246824.95858641632,13.1156,13.1993,13.0863,13.1952,246824.9586
2011-06-13 10:00:00,31.51,31.59,31.45,31.58,231732.0080986564,13.1952,13.2287,13.17,13.2245,231732.0081
2011-06-13 10:30:00,31.58,31.58,31.47,31.5,117982.69832505062,13.2245,13.2245,13.1784,13.191,117982.6983
2011-06-13 11:00:00,31.5,31.53,31.42,31.53,157555.6782624701,13.191,13.2035,13.1575,13.2035,157555.6783
2011-06-13 11:30:00,31.52,31.53,31.45,31.47,151297.62562120374,13.1993,13.2035,13.17,13.1784,151297.6256
2011-06-13 12:00:00,31.47,31.51,31.46,31.47,125529.1735689306,13.1784,13.1952,13.1742,13.1784,125529.1736
2011-06-13 12:30:00,31.47,31.53,31.46,31.52,238726.30222713048,13.1784,13.2035,13.1742,13.1993,238726.3022
2011-06-13 13:00:00,31.52,31.58,31.45,31.57,308853.30388367386,13.1993,13.2245,13.17,13.2203,308853.3039
2011-06-13 13:30:00,31.57,31.67,31.56,31.66,253267.07159948465,13.2203,13.2622,13.2161,13.258,253267.0716
2011-06-13 14:00:00,31.66,31.72,31.65,31.7,273329.6521258973,13.258,13.2831,13.2538,13.2747,273329.6521
2011-06-13 14:30:00,31.7,31.75,31.66,31.69,308117.06239646603,13.2747,13.2957,13.258,13.2705,308117.0624
2011-06-13 15:00:00,31.69,31.71,31.61,31.64,369961.3473219216,13.2705,13.2789,13.237,13.2496,369961.3473
2011-06-13 15:30:00,31.64,31.64,31.52,31.53,724645.6837842813,13.2496,13.2496,13.1993,13.2035,724645.6838
2011-06-14 09:30:00,31.83,31.99,31.77,31.84,453892.8768636112,13.3292,13.3962,13.304,13.3333,453892.8769
2011-06-14 10:00:00,31.84,31.91,31.84,31.86,409718.387631143,13.3333,13.3627,13.3333,13.3417,409718.3876
2011-06-14 10:30:00,31.86,31.9,31.82,31.84,739922.6946438431,13.3417,13.3585,13.325,13.3333,739922.6946
2011-06-14 11:00:00,31.84,31.88,31.82,31.88,311062.02834529727,13.3333,13.3501,13.325,13.3501,311062.0283
2011-06-14 11:30:00,31.88,31.9,31.84,31.9,196576.4770844837,13.3501,13.3585,13.3333,13.3585,196576.4771
2011-06-14 12:00:00,31.9,31.95,31.86,31.86,215166.5746364808,13.3585,13.3794,13.3417,13.3417,215166.5746
2011-06-14 12:30:00,31.86,31.9,31.85,31.9,166022.45536535984,13.3417,13.3585,13.3375,13.3585,166022.4554
2011-06-14 13:00:00,31.9,31.94,31.87,31.93,169703.66280139884,13.3585,13.3752,13.3459,13.371,169703.6628
2011-06-14 13:30:00,31.93,32.01,31.93,31.99,392600.7730535616,13.371,13.4045,13.371,13.3962,392600.7731
2011-06-14 14:00:00,31.99,32.02,31.93,31.97,653598.3802687281,13.3962,13.4087,13.371,13.3878,653598.3803
2011-06-14 14:30:00,31.96,31.97,31.94,31.96,708632.4314375115,13.3836,13.3878,13.3752,13.3836,708632.4314
2011-06-14 15:00:00,31.96,31.98,31.89,31.89,295969.07785753725,13.3836,13.392,13.3543,13.3543,295969.0779
2011-06-14 15:30:00,31.9,31.93,31.83,31.89,1447450.763850543,13.3585,13.371,13.3292,13.3543,1447450.7639
2011-06-15 09:30:00,31.77,32.11,31.77,31.96,822565.8015829192,13.304,13.4464,13.304,13.3836,822565.8016
2011-06-15 10:00:00,31.96,31.98,31.83,31.88,235965.39665010123,13.3836,13.392,13.3292,13.3501,235965.3967
2011-06-15 10:30:00,31.88,32.0,31.87,31.99,364623.596539665,13.3501,13.4003,13.3459,13.3962,364623.5965
2011-06-15 11:00:00,31.99,32.03,31.9,31.98,277563.04067734216,13.3962,13.4129,13.3585,13.392,277563.0407
2011-06-15 11:30:00,31.99,32.0,31.85,31.92,481133.8118903,13.3962,13.4003,13.3375,13.3668,481133.8119
2011-06-15 12:00:00,31.92,31.94,31.75,31.79,553469.5380084667,13.3668,13.3752,13.2957,13.3124,553469.538
2011-06-15 12:30:00,31.79,31.87,31.79,31.84,702190.3184244431,13.3124,13.3459,13.3124,13.3333,702190.3184
2011-06-15 13:00:00,31.84,31.88,31.77,31.78,559543.5302779311,13.3333,13.3501,13.304,13.3082,559543.5303
2011-06-15 13:30:00,31.78,31.78,31.67,31.72,225658.01582919195,13.3082,13.3082,13.2622,13.2831,225658.0158
2011-06-15 14:00:00,31.72,31.73,31.55,31.55,287502.3007546475,13.2831,13.2873,13.2119,13.2119,287502.3008
2011-06-15 14:30:00,31.54,31.67,31.54,31.64,328179.6429228787,13.2077,13.2622,13.2077,13.2496,328179.6429
2011-06-15 15:00:00,31.64,31.67,31.51,31.63,445978.28087612736,13.2496,13.2622,13.1952,13.2454,445978.2809
2011-06-15 15:30:00,31.63,31.66,31.55,31.55,1305172.0964476347,13.2454,13.258,13.2119,13.2119,1305172.0964
2011-06-16 09:30:00,31.5,31.59,31.45,31.57,636664.8260629486,13.191,13.2287,13.17,13.2203,636664.8261
2011-06-16 10:00:00,31.57,31.7,31.49,31.69,712313.6388735505,13.2203,13.2747,13.1868,13.2705,712313.6389
2011-06-16 10:30:00,31.69,31.81,31.64,31.69,446898.5827351371,13.2705,13.3208,13.2496,13.2705,446898.5827
2011-06-16 11:00:00,31.69,31.83,31.68,31.79,595435.3027793115,13.2705,13.3292,13.2663,13.3124,595435.3028
2011-06-16 11:30:00,31.79,31.82,31.75,31.81,234124.7929320817,13.3124,13.325,13.2957,13.3208,234124.7929
2011-06-16 12:00:00,31.8,31.82,31.73,31.76,268544.08245904656,13.3166,13.325,13.2873,13.2998,268544.0825
2011-06-16 12:30:00,31.76,31.77,31.71,31.72,149088.90115958033,13.2998,13.304,13.2789,13.2831,149088.9012
2011-06-16 13:00:00,31.71,31.71,31.63,31.65,160132.5234676974,13.2789,13.2789,13.2454,13.2538,160132.5235
2011-06-16 13:30:00,31.65,31.66,31.53,31.53,221056.5065341432,13.2538,13.258,13.2035,13.2035,221056.5065
2011-06-16 14:00:00,31.53,31.57,31.45,31.45,356709.0005521811,13.2035,13.2203,13.17,13.17,356709.0006
2011-06-16 14:30:00,31.46,31.5,31.43,31.47,416344.5610160132,13.1742,13.191,13.1617,13.1784,416344.561
2011-06-16 15:00:00,31.48,31.54,31.47,31.5,386342.7204122952,13.1826,13.2077,13.1784,13.191,386342.7204
2011-06-16 15:30:00,31.5,31.58,31.48,31.51,1238542.2418553284,13.191,13.2245,13.1826,13.1952,1238542.2419
2011-06-17 09:30:00,31.79,31.95,31.45,31.9,1173568.9306092395,13.3124,13.3794,13.17,13.3585,1173568.9306
2011-06-17 10:00:00,31.92,32.02,31.76,31.8,410086.5083747469,13.3668,13.4087,13.2998,13.3166,410086.5084
2011-06-17 10:30:00,31.81,31.97,31.81,31.91,280876.1273697773,13.3208,13.3878,13.3208,13.3627,280876.1274
2011-06-17 11:00:00,31.91,31.95,31.79,31.86,421130.130682864,13.3627,13.3794,13.3124,13.3417,421130.1307
2011-06-17 11:30:00,31.86,31.87,31.78,31.82,194183.69225105832,13.3417,13.3459,13.3082,13.325,194183.6923
2011-06-17 12:00:00,31.82,31.82,31.68,31.73,234861.0344192896,13.325,13.325,13.2663,13.2873,234861.0344
2011-06-17 12:30:00,31.73,31.78,31.65,31.66,191974.9677894349,13.2873,13.3082,13.2538,13.258,191974.9678
2011-06-17 13:00:00,31.65,31.66,31.57,31.6,287686.3611264495,13.2538,13.258,13.2203,13.2328,287686.3611
2011-06-17 13:30:00,31.6,31.67,31.58,31.6,220504.3254187373,13.2328,13.2622,13.2245,13.2328,220504.3254
2011-06-17 14:00:00,31.6,31.78,31.59,31.77,183876.31143014907,13.2328,13.3082,13.2287,13.304,183876.3114
2011-06-17 14:30:00,31.77,31.8,31.69,31.72,210565.065341432,13.304,13.3166,13.2705,13.2831,210565.0653
2011-06-17 15:00:00,31.72,31.75,31.6,31.68,225105.8347137861,13.2831,13.2957,13.2328,13.2663,225105.8347
2011-06-17 15:30:00,31.68,31.77,31.66,31.69,923062.7645867844,13.2663,13.304,13.258,13.2705,923062.7646
2011-06-20 09:30:00,31.57,31.9,31.57,31.9,265783.1768820173,13.2203,13.3585,13.2203,13.3585,265783.1769
2011-06-20 10:00:00,31.9,32.01,31.89,32.0,363887.3550524572,13.3585,13.4045,13.3543,13.4003,363887.3551
2011-06-20 10:30:00,32.0,32.2,32.0,32.18,435486.8396834161,13.4003,13.4841,13.4003,13.4757,435486.8397
2011-06-20 11:00:00,32.17,32.34,32.14,32.33,453892.8768636112,13.4715,13.5427,13.459,13.5385,453892.8769
2011-06-20 11:30:00,32.32,32.39,32.29,32.39,292840.05153690407,13.5344,13.5637,13.5218,13.5637,292840.0515
2011-06-20 12:00:00,32.39,32.42,32.34,32.41,430517.2096447634,13.5637,13.5762,13.5427,13.572,430517.2096
2011-06-20 12:30:00,32.41,32.41,32.28,32.3,386710.8411558991,13.572,13.572,13.5176,13.526,386710.8412
2011-06-20 13:00:00,32.3,32.38,32.29,32.34,492729.6153138229,13.526,13.5595,13.5218,13.5427,492729.6153
2011-06-20 13:30:00,32.33,32.36,32.28,32.31,376587.5207067918,13.5385,13.5511,13.5176,13.5302,376587.5207
2011-06-20 14:00:00,32.31,32.33,32.27,32.27,351371.2497699245,13.5302,13.5385,13.5134,13.5134,351371.2498
2011-06-20 14:30:00,32.27,32.38,32.27,32.38,609607.9514080618,13.5134,13.5595,13.5134,13.5595,609607.9514
2011-06-20 15:00:00,32.37,32.44,32.35,32.43,696484.4468985827,13.5553,13.5846,13.5469,13.5804,696484.4469
2011-06-20 15:30:00,32.43,32.6,32.42,32.57,2237437.8796245167,13.5804,13.6516,13.5762,13.639,2237437.8796
2011-06-21 09:30:00,32.6,32.7,32.56,32.65,708080.2503221056,13.6516,13.6935,13.6349,13.6725,708080.2503
2011-06-21 10:00:00,32.65,32.68,32.63,32.65,540585.3119823302,13.6725,13.6851,13.6642,13.6725,540585.312
2011-06-21 10:30:00,32.66,32.68,32.53,32.57,432173.752990981,13.6767,13.6851,13.6223,13.639,432173.753
2011-06-21 11:00:00,32.58,32.59,32.46,32.59,388183.3241303147,13.6432,13.6474,13.593,13.6474,388183.3241
2011-06-21 11:30:00,32.58,32.68,32.58,32.68,572427.7563040677,13.6432,13.6851,13.6432,13.6851,572427.7563
2011-06-21 12:00:00,32.68,32.68,32.58,32.58,383765.8752070679,13.6851,13.6851,13.6432,13.6432,383765.8752
2011-06-21 12:30:00,32.57,32.58,32.53,32.54,286950.11963924166,13.639,13.6432,13.6223,13.6265,286950.1196
2011-06-21 13:00:00,32.54,32.56,32.47,32.49,239094.4229707344,13.6265,13.6349,13.5972,13.6055,239094.423
2011-06-21 13:30:00,32.49,32.55,32.49,32.53,200257.68452052271,13.6055,13.6307,13.6055,13.6223,200257.6845
2011-06-21 14:00:00,32.53,32.57,32.52,32.56,239646.60408614023,13.6223,13.639,13.6181,13.6349,239646.6041
2011-06-21 14:30:00,32.56,32.59,32.51,32.52,458862.5069022639,13.6349,13.6474,13.6139,13.6181,458862.5069
2011-06-21 15:00:00,32.53,32.53,32.46,32.48,373274.4340143567,13.6223,13.6223,13.593,13.6014,373274.434
2011-06-21 15:30:00,32.48,32.52,32.41,32.49,827167.310877968,13.6014,13.6181,13.572,13.6055,827167.3109
2011-06-22 09:30:00,32.49,32.53,32.41,32.42,387631.1430149089,13.6055,13.6223,13.572,13.5762,387631.143
2011-06-22 10:00:00,32.42,32.48,32.38,32.43,232652.3099576661,13.5762,13.6014,13.5595,13.5804,232652.31
2011-06-22 10:30:00,32.43,32.51,32.42,32.49,433094.0548499908,13.5804,13.6139,13.5762,13.6055,433094.0548
2011-06-22 11:00:00,32.49,32.58,32.48,32.57,320633.16767899867,13.6055,13.6432,13.6014,13.639,320633.1677
2011-06-22 11:30:00,32.58,32.59,32.51,32.55,147984.53892876863,13.6432,13.6474,13.6139,13.6307,147984.5389
2011-06-22 12:00:00,32.54,32.56,32.49,32.53,154978.83305724277,13.6265,13.6349,13.6055,13.6223,154978.8331
2011-06-22 12:30:00,32.53,32.54,32.45,32.54,173937.05135284373,13.6223,13.6265,13.5888,13.6265,173937.0514
2011-06-22 13:00:00,32.54,32.55,32.52,32.54,122584.2076200994,13.6265,13.6307,13.6181,13.6265,122584.2076
2011-06-22 13:30:00,32.54,32.6,32.54,32.58,162525.30830112277,13.6265,13.6516,13.6265,13.6432,162525.3083
2011-06-22 14:00:00,32.58,32.6,32.49,32.53,259525.1242407509,13.6432,13.6516,13.6055,13.6223,259525.1242
2011-06-22 14:30:00,32.53,32.57,32.48,32.51,321001.2884226026,13.6223,13.639,13.6014,13.6139,321001.2884
2011-06-22 15:00:00,32.51,32.54,32.46,32.48,484630.95895453705,13.6139,13.6265,13.593,13.6014,484630.959
2011-06-22 15:30:00,32.47,32.5,32.4,32.41,926743.9720228234,13.5972,13.6097,13.5679,13.572,926743.972
2011-06-23 09:30:00,32.07,32.08,31.66,31.76,644395.3616786306,13.4297,13.4338,13.258,13.2998,644395.3617
2011-06-23 10:00:00,31.77,31.89,31.7,31.78,746916.9887723173,13.304,13.3543,13.2747,13.3082,746916.9888
2011-06-23 10:30:00,31.77,31.78,31.54,31.74,311798.26983250503,13.304,13.3082,13.2077,13.2915,311798.2698
2011-06-23 11:00:00,31.73,31.82,31.63,31.69,250506.1660224553,13.2873,13.325,13.2454,13.2705,250506.166
2011-06-23 11:30:00,31.69,31.82,31.67,31.76,233572.61181667587,13.2705,13.325,13.2622,13.2998,233572.6118
2011-06-23 12:00:00,31.76,31.8,31.67,31.7,259341.06386894904,13.2998,13.3166,13.2622,13.2747,259341.0639
2011-06-23 12:30:00,31.7,31.84,31.67,31.83,207620.0993926008,13.2747,13.3333,13.2622,13.3292,207620.0994
2011-06-23 13:00:00,31.83,31.9,31.79,31.8,5051168.783360942,13.3292,13.3585,13.3124,13.3166,5051168.7834
2011-06-23 13:30:00,31.8,31.91,31.78,31.85,215718.7557518866,13.3166,13.3627,13.3082,13.3375,215718.7558
2011-06-23 14:00:00,31.85,31.86,31.79,31.82,272593.4106386895,13.3375,13.3417,13.3124,13.325,272593.4106
2011-06-23 14:30:00,31.81,31.93,31.63,31.93,447450.76385054295,13.3208,13.371,13.2454,13.371,447450.7639
2011-06-23 15:00:00,31.94,32.05,31.77,31.94,729431.253451132,13.3752,13.4213,13.304,13.3752,729431.2535
2011-06-23 15:30:00,31.94,32.08,31.85,32.05,988220.1362046752,13.3752,13.4338,13.3375,13.4213,988220.1362
2011-06-24 09:30:00,32.04,32.13,31.86,31.91,330940.54849990795,13.4171,13.4548,13.3417,13.3627,330940.5485
2011-06-24 10:00:00,31.91,31.96,31.71,31.72,322473.7713970182,13.3627,13.3836,13.2789,13.2831,322473.7714
2011-06-24 10:30:00,31.71,31.78,31.62,31.69,219584.0235597276,13.2789,13.3082,13.2412,13.2705,219584.0236
2011-06-24 11:00:00,31.7,31.8,31.67,31.78,163813.7309037364,13.2747,13.3166,13.2622,13.3082,163813.7309
2011-06-24 11:30:00,31.78,31.83,31.73,31.8,211485.3672004417,13.3082,13.3292,13.2873,13.3166,211485.3672
2011-06-24 12:00:00,31.79,31.84,31.77,31.83,206883.85790539297,13.3124,13.3333,13.304,13.3292,206883.8579
2011-06-24 12:30:00,31.83,31.89,31.81,31.83,204307.01270016565,13.3292,13.3543,13.3208,13.3292,204307.0127
2011-06-24 13:00:00,31.83,31.84,31.79,31.83,318608.5035891772,13.3292,13.3333,13.3124,13.3292,318608.5036
2011-06-24 13:30:00,31.83,31.87,31.82,31.85,400883.4897846493,13.3292,13.3459,13.325,13.3375,400883.4898
2011-06-24 14:00:00,31.85,31.89,31.81,31.86,347321.9215902816,13.3375,13.3543,13.3208,13.3417,347321.9216
2011-06-24 14:30:00,31.86,31.88,31.81,31.84,254371.4338302964,13.3417,13.3501,13.3208,13.3333,254371.4338
2011-06-24 15:00:00,31.85,31.89,31.78,31.79,522915.5162893429,13.3375,13.3543,13.3082,13.3124,522915.5163
2011-06-24 15:30:00,31.78,31.86,31.74,31.79,938339.7754463464,13.3082,13.3417,13.2915,13.3124,938339.7754
2011-06-27 09:30:00,31.87,31.92,31.68,31.84,269464.3843180563,13.3459,13.3668,13.2663,13.3333,269464.3843
2011-06-27 10:00:00,31.84,32.03,31.84,32.02,233204.491073072,13.3333,13.4129,13.3333,13.4087,233204.4911
2011-06-27 10:30:00,32.03,32.03,31.95,31.97,132155.34695380085,13.4129,13.4129,13.3794,13.3878,132155.347
2011-06-27 11:00:00,31.98,32.01,31.93,31.95,149272.9615313823,13.392,13.4045,13.371,13.3794,149272.9615
2011-06-27 11:30:00,31.95,32.05,31.95,32.05,110068.10233756671,13.3794,13.4213,13.3794,13.4213,110068.1023
2011-06-27 12:00:00,32.04,32.05,31.96,31.99,65525.492361494566,13.4171,13.4213,13.3836,13.3962,65525.4924
2011-06-27 12:30:00,31.98,31.99,31.94,31.94,90741.76329836184,13.392,13.3962,13.3752,13.3752,90741.7633
2011-06-27 13:00:00,31.94,32.01,31.94,31.96,163629.67053193448,13.3752,13.4045,13.3752,13.3836,163629.6705
2011-06-27 13:30:00,31.96,31.98,31.9,31.98,218111.540585312,13.3836,13.392,13.3585,13.392,218111.5406
2011-06-27 14:00:00,31.98,32.1,31.98,32.04,501564.51316031656,13.392,13.4422,13.392,13.4171,501564.5132
2011-06-27 14:30:00,32.04,32.07,32.0,32.01,230811.7062396466,13.4171,13.4297,13.4003,13.4045,230811.7062
2011-06-27 15:00:00,32.01,32.05,32.0,32.0,579422.0504325419,13.4045,13.4213,13.4003,13.4003,579422.0504
2011-06-27 15:30:00,32.0,32.06,31.99,32.01,773053.5615681943,13.4003,13.4255,13.3962,13.4045,773053.5616
2011-06-28 09:30:00,32.05,32.05,31.86,32.03,364439.5361678631,13.4213,13.4213,13.3417,13.4129,364439.5362
2011-06-28 10:00:00,32.01,32.08,31.99,32.05,312166.39057610894,13.4045,13.4338,13.3962,13.4213,312166.3906
2011-06-28 10:30:00,32.05,32.08,32.02,32.05,226210.19694459785,13.4213,13.4338,13.4087,13.4213,226210.1969
2011-06-28 11:00:00,32.05,32.05,31.98,31.98,187005.33775078223,13.4213,13.4213,13.392,13.392,187005.3378
2011-06-28 11:30:00,31.98,32.07,31.98,32.04,219399.96318792563,13.392,13.4297,13.392,13.4171,219399.9632
2011-06-28 12:00:00,32.04,32.06,31.92,31.92,237437.8796245168,13.4171,13.4255,13.3668,13.3668,237437.8796
2011-06-28 12:30:00,31.93,31.97,31.9,31.96,243879.99263758512,13.371,13.3878,13.3585,13.3836,243879.9926
2011-06-28 13:00:00,31.97,32.01,31.95,32.0,213878.1520338671,13.3878,13.4045,13.3794,13.4003,213878.152
2011-06-28 13:30:00,32.0,32.02,31.97,32.01,235413.21553469537,13.4003,13.4087,13.3878,13.4045,235413.2155
2011-06-28 14:00:00,32.01,32.02,31.92,31.92,333701.4540769372,13.4045,13.4087,13.3668,13.3668,333701.4541
2011-06-28 14:30:00,31.92,32.01,31.91,31.91,573532.1185348794,13.3668,13.4045,13.3627,13.3627,573532.1185
2011-06-28 15:00:00,31.91,32.02,31.88,31.92,847966.1328915884,13.3627,13.4087,13.3501,13.3668,847966.1329
2011-06-28 15:30:00,31.92,31.97,31.9,31.96,1421314.191054666,13.3668,13.3878,13.3585,13.3836,1421314.1911
2011-06-29 09:30:00,32.05,32.05,31.86,32.03,620651.5737161789,13.4213,13.4213,13.3417,13.4129,620651.5737
2011-06-29 10:00:00,32.04,32.14,31.98,32.1,419105.4665930425,13.4171,13.459,13.392,13.4422,419105.4666
2011-06-29 10:30:00,32.1,32.19,32.07,32.16,321921.5902816124,13.4422,13.4799,13.4297,13.4673,321921.5903
2011-06-29 11:00:00,32.17,32.19,32.12,32.15,398122.58420762006,13.4715,13.4799,13.4506,13.4632,398122.5842
2011-06-29 11:30:00,32.14,32.3,32.14,32.27,303699.6134732192,13.459,13.526,13.459,13.5134,303699.6135
2011-06-29 12:00:00,32.27,32.3,32.2,32.23,255475.79606110803,13.5134,13.526,13.4841,13.4967,255475.7961
2011-06-29 12:30:00,32.23,32.32,32.23,32.31,321737.5299098104,13.4967,13.5344,13.4967,13.5302,321737.5299
2011-06-29 13:00:00,32.31,32.45,32.3,32.35,385238.3581814835,13.5302,13.5888,13.526,13.5469,385238.3582
2011-06-29 13:30:00,32.36,32.39,32.33,32.35,268175.96171544265,13.5511,13.5637,13.5385,13.5469,268175.9617
2011-06-29 14:00:00,32.34,32.37,32.27,32.32,286397.9385238358,13.5427,13.5553,13.5134,13.5344,286397.9385
2011-06-29 14:30:00,32.31,32.32,32.24,32.29,297257.5004601509,13.5302,13.5344,13.5008,13.5218,297257.5005
2011-06-29 15:00:00,32.29,32.38,32.27,32.34,424443.2173752991,13.5218,13.5595,13.5134,13.5427,424443.2174
2011-06-29 15:30:00,32.33,32.39,32.29,32.31,914411.9271120928,13.5385,13.5637,13.5218,13.5302,914411.9271
2011-06-30 09:30:00,32.45,32.48,32.35,32.41,477636.6648260629,13.5888,13.6014,13.5469,13.572,477636.6648
2011-06-30 10:00:00,32.41,32.53,32.4,32.51,182035.7077121296,13.572,13.6223,13.5679,13.6139,182035.7077
2011-06-30 10:30:00,32.5,32.51,32.43,32.46,170071.78354500275,13.6097,13.6139,13.5804,13.593,170071.7835
2011-06-30 11:00:00,32.45,32.49,32.45,32.45,172096.4476348242,13.5888,13.6055,13.5888,13.5888,172096.4476
2011-06-30 11:30:00,32.46,32.49,32.45,32.45,223817.41211117245,13.593,13.6055,13.5888,13.5888,223817.4121
2011-06-30 12:00:00,32.45,32.48,32.45,32.47,174121.11172464569,13.5888,13.6014,13.5888,13.5972,174121.1117
2011-06-30 12:30:00,32.47,32.48,32.44,32.44,130498.80360758328,13.5972,13.6014,13.5846,13.5846,130498.8036
2011-06-30 13:00:00,32.45,32.47,32.36,32.38,171176.14577581445,13.5888,13.5972,13.5511,13.5595,171176.1458
2011-06-30 13:30:00,32.38,32.41,32.29,32.38,261181.6675869685,13.5595,13.572,13.5218,13.5595,261181.6676
2011-06-30 14:00:00,32.38,32.41,32.38,32.38,96631.69519602427,13.5595,13.572,13.5595,13.5595,96631.6952
2011-06-30 14:30:00,32.38,32.45,32.38,32.41,161789.06681391495,13.5595,13.5888,13.5595,13.572,161789.0668
2011-06-30 15:00:00,32.41,32.41,32.35,32.38,127185.71691514816,13.572,13.572,13.5469,13.5595,127185.7169
2011-06-30 15:30:00,32.38,32.44,32.33,32.41,1456837.8428124425,13.5595,13.5846,13.5385,13.572,1456837.8428
2011-07-01 09:30:00,32.49,32.53,32.33,32.45,243511.8718939812,13.6055,13.6223,13.5385,13.5888,243511.8719
2011-07-01 10:00:00,32.46,32.59,32.37,32.42,391496.4108227498,13.593,13.6474,13.5553,13.5762,391496.4108
2011-07-01 10:30:00,32.42,32.52,32.41,32.46,345481.3178722621,13.5762,13.6181,13.572,13.593,345481.3179
2011-07-01 11:00:00,32.46,32.5,32.43,32.48,267255.6598564329,13.593,13.6097,13.5804,13.6014,267255.6599
2011-07-01 11:30:00,32.49,32.49,32.45,32.47,185532.85477636664,13.6055,13.6055,13.5888,13.5972,185532.8548
2011-07-01 12:00:00,32.46,32.47,32.39,32.41,252346.76974047488,13.593,13.5972,13.5637,13.572,252346.7697
2011-07-01 12:30:00,32.41,32.45,32.38,32.44,348610.3441928952,13.572,13.5888,13.5595,13.5846,348610.3442
2011-07-01 13:00:00,32.44,32.59,32.44,32.59,348242.22344929137,13.5846,13.6474,13.5846,13.6474,348242.2234
2011-07-01 13:30:00,32.59,32.6,32.58,32.59,332413.03147432354,13.6474,13.6516,13.6432,13.6474,332413.0315
2011-07-01 14:00:00,32.59,32.61,32.57,32.59,528437.3274434014,13.6474,13.6558,13.639,13.6474,528437.3274
2011-07-01 14:30:00,32.59,32.66,32.58,32.65,652494.0180379164,13.6474,13.6767,13.6432,13.6725,652494.018
2011-07-01 15:00:00,32.65,32.75,32.65,32.73,462359.653966501,13.6725,13.7144,13.6725,13.706,462359.654
2011-07-01 15:30:00,32.73,32.76,32.7,32.71,1038468.6177066076,13.706,13.7186,13.6935,13.6977,1038468.6177
2011-07-05 09:30:00,32.6,32.64,32.32,32.51,465120.5595435302,13.6516,13.6684,13.5344,13.6139,465120.5595
2011-07-05 10:00:00,32.52,32.57,32.43,32.51,705871.5258604822,13.6181,13.639,13.5804,13.6139,705871.5259
2011-07-05 10:30:00,32.51,32.54,32.42,32.42,569482.7903552365,13.6139,13.6265,13.5762,13.5762,569482.7904
2011-07-05 11:00:00,32.42,32.59,32.4,32.58,351555.31014172646,13.5762,13.6474,13.5679,13.6432,351555.3101
2011-07-05 11:30:00,32.57,32.65,32.55,32.64,211117.24645683783,13.639,13.6725,13.6307,13.6684,211117.2465
2011-07-05 12:00:00,32.64,32.75,32.64,32.75,313086.6924351187,13.6684,13.7144,13.6684,13.7144,313086.6924
2011-07-05 12:30:00,32.74,32.77,32.72,32.75,259341.06386894904,13.7102,13.7228,13.7019,13.7144,259341.0639
2011-07-05 13:00:00,32.74,32.76,32.72,32.75,217927.48021351,13.7102,13.7186,13.7019,13.7144,217927.4802
2011-07-05 13:30:00,32.74,32.77,32.74,32.75,177986.37953248664,13.7102,13.7228,13.7102,13.7144,177986.3795
2011-07-05 14:00:00,32.74,32.76,32.59,32.59,408245.9046567274,13.7102,13.7186,13.6474,13.6474,408245.9047
2011-07-05 14:30:00,32.6,32.7,32.59,32.68,280323.94625437143,13.6516,13.6935,13.6474,13.6851,280323.9463
2011-07-05 15:00:00,32.68,32.74,32.65,32.73,283821.0933186085,13.6851,13.7102,13.6725,13.706,283821.0933
2011-07-05 15:30:00,32.73,32.76,32.66,32.7,625989.3244984355,13.706,13.7186,13.6767,13.6935,625989.3245
2011-07-06 09:30:00,32.7,32.87,32.67,32.82,822381.7412111172,13.6935,13.7647,13.6809,13.7437,822381.7412
2011-07-06 10:00:00,32.82,32.87,32.77,32.82,604822.381741211,13.7437,13.7647,13.7228,13.7437,604822.3817
2011-07-06 10:30:00,32.81,32.92,32.79,32.91,614761.6418185164,13.7395,13.7856,13.7312,13.7814,614761.6418
2011-07-06 11:00:00,32.91,32.92,32.82,32.86,426099.7607215166,13.7814,13.7856,13.7437,13.7605,426099.7607
2011-07-06 11:30:00,32.87,32.96,32.86,32.91,686545.1868212774,13.7647,13.8024,13.7605,13.7814,686545.1868
2011-07-06 12:00:00,32.91,32.96,32.89,32.89,357261.18166758696,13.7814,13.8024,13.773,13.773,357261.1817
2011-07-06 12:30:00,32.89,32.91,32.84,32.88,315479.4772685441,13.773,13.7814,13.7521,13.7689,315479.4773
2011-07-06 13:00:00,32.89,32.96,32.86,32.88,321001.2884226026,13.773,13.8024,13.7605,13.7689,321001.2884
2011-07-06 13:30:00,32.87,32.93,32.87,32.92,140438.06368488865,13.7647,13.7898,13.7647,13.7856,140438.0637
2011-07-06 14:00:00,32.92,32.94,32.88,32.93,358181.4835265967,13.7856,13.794,13.7689,13.7898,358181.4835
2011-07-06 14:30:00,32.94,33.02,32.91,33.0,374746.9169887723,13.794,13.8275,13.7814,13.8191,374746.917
2011-07-06 15:00:00,33.0,33.07,32.97,32.99,746916.9887723173,13.8191,13.8484,13.8065,13.8149,746916.9888
2011-07-06 15:30:00,32.99,33.01,32.94,32.97,711577.3973863426,13.8149,13.8233,13.794,13.8065,711577.3974
2011-07-07 09:30:00,33.13,33.14,32.92,32.92,816859.9300570587,13.8735,13.8777,13.7856,13.7856,816859.9301
2011-07-07 10:00:00,32.92,32.94,32.83,32.86,651021.5350635007,13.7856,13.794,13.7479,13.7605,651021.5351
2011-07-07 10:30:00,32.86,33.0,32.86,32.99,323025.95251242403,13.7605,13.8191,13.7605,13.8149,323025.9525
2011-07-07 11:00:00,32.99,33.02,32.92,33.01,203018.590097552,13.8149,13.8275,13.7856,13.8233,203018.5901
2011-07-07 11:30:00,33.0,33.09,32.99,33.07,274249.953984907,13.8191,13.8568,13.8149,13.8484,274249.954
2011-07-07 12:00:00,33.07,33.16,33.03,33.16,612000.7362414872,13.8484,13.8861,13.8317,13.8861,612000.7362
2011-07-07 12:30:00,33.15,33.2,33.1,33.2,392048.5919381557,13.8819,13.9029,13.861,13.9029,392048.5919
2011-07-07 13:00:00,33.2,33.27,33.19,33.26,364991.71728326887,13.9029,13.9322,13.8987,13.928,364991.7173
2011-07-07 13:30:00,33.26,33.28,33.22,33.25,421682.3117982698,13.928,13.9364,13.9112,13.9238,421682.3118
2011-07-07 14:00:00,33.25,33.29,33.24,33.24,610344.1928952696,13.9238,13.9405,13.9196,13.9196,610344.1929
2011-07-07 14:30:00,33.24,33.28,33.23,33.23,504141.3583655439,13.9196,13.9364,13.9154,13.9154,504141.3584
2011-07-07 15:00:00,33.23,33.26,33.2,33.24,508558.8072887907,13.9154,13.928,13.9029,13.9196,508558.8073
2011-07-07 15:30:00,33.23,33.29,33.17,33.19,1623412.479293208,13.9154,13.9405,13.8903,13.8987,1623412.4793
2011-07-08 09:30:00,32.87,33.11,32.75,33.1,621019.6944597828,13.7647,13.8652,13.7144,13.861,621019.6945
2011-07-08 10:00:00,33.09,33.16,33.05,33.08,499171.7283268912,13.8568,13.8861,13.84,13.8526,499171.7283
2011-07-08 10:30:00,33.07,33.17,33.05,33.14,424811.338118903,13.8484,13.8903,13.84,13.8777,424811.3381
2011-07-08 11:00:00,33.14,33.14,32.84,32.85,879072.3357261181,13.8777,13.8777,13.7521,13.7563,879072.3357
2011-07-08 11:30:00,32.86,33.05,32.84,33.05,918645.3156635376,13.7605,13.84,13.7521,13.84,918645.3157
2011-07-08 12:00:00,33.04,33.07,32.93,32.96,382293.3922326523,13.8359,13.8484,13.7898,13.8024,382293.3922
2011-07-08 12:30:00,32.96,32.99,32.94,32.96,172280.50800662616,13.8024,13.8149,13.794,13.8024,172280.508
2011-07-08 13:00:00,32.96,33.01,32.92,33.01,197128.6581998896,13.8024,13.8233,13.7856,13.8233,197128.6582
2011-07-08 13:30:00,33.01,33.02,32.93,32.94,242223.44929136755,13.8233,13.8275,13.7898,13.794,242223.4493
2011-07-08 14:00:00,32.93,32.98,32.91,32.98,279587.7047671636,13.7898,13.8107,13.7814,13.8107,279587.7048
2011-07-08 14:30:00,32.98,33.02,32.97,33.0,227866.7402908154,13.8107,13.8275,13.8065,13.8191,227866.7403
2011-07-08 15:00:00,33.01,33.07,33.0,33.06,306828.63979385234,13.8233,13.8484,13.8191,13.8442,306828.6398
2011-07-08 15:30:00,33.06,33.14,33.03,33.09,1203018.590097552,13.8442,13.8777,13.8317,13.8568,1203018.5901
2011-07-11 09:30:00,32.72,33.16,32.72,33.07,589361.3105098472,13.7019,13.8861,13.7019,13.8484,589361.3105
2011-07-11 10:00:00,33.07,33.07,32.88,32.92,311062.02834529727,13.8484,13.8484,13.7689,13.7856,311062.0283
2011-07-11 10:30:00,32.92,33.03,32.86,32.87,460150.9295048776,13.7856,13.8317,13.7605,13.7647,460150.9295
2011-07-11 11:00:00,32.87,32.9,32.83,32.89,180747.2851095159,13.7647,13.7772,13.7479,13.773,180747.2851
2011-07-11 11:30:00,32.88,32.92,32.83,32.84,226762.37806000368,13.7689,13.7856,13.7479,13.7521,226762.3781
2011-07-11 12:00:00,32.84,32.86,32.82,32.82,141174.30517209644,13.7521,13.7605,13.7437,13.7437,141174.3052
2011-07-11 12:30:00,32.82,32.82,32.73,32.77,167863.05908337934,13.7437,13.7437,13.706,13.7228,167863.0591
2011-07-11 13:00:00,32.77,32.79,32.66,32.67,228234.86103441927,13.7228,13.7312,13.6767,13.6809,228234.861
2011-07-11 13:30:00,32.68,32.7,32.61,32.65,247929.32081722803,13.6851,13.6935,13.6558,13.6725,247929.3208
2011-07-11 14:00:00,32.64,32.66,32.6,32.63,249401.80379164364,13.6684,13.6767,13.6516,13.6642,249401.8038
2011-07-11 14:30:00,32.63,32.63,32.52,32.53,512055.9543530277,13.6642,13.6642,13.6181,13.6223,512055.9544
2011-07-11 15:00:00,32.53,32.59,32.48,32.49,798269.8325050616,13.6223,13.6474,13.6014,13.6055,798269.8325
2011-07-11 15:30:00,32.49,32.54,32.44,32.53,1716915.1481685992,13.6055,13.6265,13.5846,13.6223,1716915.1482
2011-07-12 09:30:00,32.51,32.71,32.49,32.71,519602.42959690775,13.6139,13.6977,13.6055,13.6977,519602.4296
2011-07-12 10:00:00,32.7,32.79,32.7,32.74,318240.3828455733,13.6935,13.7312,13.6935,13.7102,318240.3828
2011-07-12 10:30:00,32.74,32.79,32.63,32.68,221240.5669059452,13.7102,13.7312,13.6642,13.6851,221240.5669
2011-07-12 11:00:00,32.68,32.79,32.64,32.78,287502.3007546475,13.6851,13.7312,13.6684,13.727,287502.3008
2011-07-12 11:30:00,32.78,32.83,32.74,32.79,214982.5142646788,13.727,13.7479,13.7102,13.7312,214982.5143
2011-07-12 12:00:00,32.78,32.81,32.71,32.8,275906.4973311246,13.727,13.7395,13.6977,13.7354,275906.4973
2011-07-12 12:30:00,32.8,32.88,32.79,32.87,112644.94754279403,13.7354,13.7689,13.7312,13.7647,112644.9475
2011-07-12 13:00:00,32.88,32.92,32.82,32.83,240935.0266887539,13.7689,13.7856,13.7437,13.7479,240935.0267
2011-07-12 13:30:00,32.82,32.86,32.8,32.83,128290.07914595988,13.7437,13.7605,13.7354,13.7479,128290.0791
2011-07-12 14:00:00,32.82,33.05,32.8,33.0,295232.83637032943,13.7437,13.84,13.7354,13.8191,295232.8364
2011-07-12 14:30:00,32.99,33.02,32.87,32.91,247561.2000736241,13.8149,13.8275,13.7647,13.7814,247561.2001
2011-07-12 15:00:00,32.9,32.93,32.83,32.89,651389.6558071047,13.7772,13.7898,13.7479,13.773,651389.6558
2011-07-12 15:30:00,32.89,32.9,32.66,32.73,1366096.079514081,13.773,13.7772,13.6767,13.706,1366096.0795
2011-07-13 09:30:00,32.85,33.08,32.79,33.07,411743.0517209644,13.7563,13.8526,13.7312,13.8484,411743.0517
2011-07-13 10:00:00,33.07,33.32,33.07,33.26,639793.8523835818,13.8484,13.9531,13.8484,13.928,639793.8524
2011-07-13 10:30:00,33.26,33.44,33.26,33.4,686729.2471930793,13.928,14.0034,13.928,13.9866,686729.2472
2011-07-13 11:00:00,33.4,33.43,33.35,33.42,926375.8512792196,13.9866,13.9992,13.9657,13.995,926375.8513
2011-07-13 11:30:00,33.42,33.42,33.24,33.24,347321.9215902816,13.995,13.995,13.9196,13.9196,347321.9216
2011-07-13 12:00:00,33.24,33.3,33.24,33.28,197128.6581998896,13.9196,13.9447,13.9196,13.9364,197128.6582
2011-07-13 12:30:00,33.28,33.28,33.21,33.21,208540.4012516105,13.9364,13.9364,13.907,13.907,208540.4013
2011-07-13 13:00:00,33.21,33.22,33.16,33.19,276090.55770292657,13.907,13.9112,13.8861,13.8987,276090.5577
2011-07-13 13:30:00,33.19,33.23,33.17,33.18,200993.9260077305,13.8987,13.9154,13.8903,13.8945,200993.926
2011-07-13 14:00:00,33.18,33.18,33.06,33.08,255659.85643291,13.8945,13.8945,13.8442,13.8526,255659.8564
2011-07-13 14:30:00,33.08,33.1,33.02,33.07,188845.94146880176,13.8526,13.861,13.8275,13.8484,188845.9415
2011-07-13 15:00:00,33.06,33.1,32.93,33.0,322473.7713970182,13.8442,13.861,13.7898,13.8191,322473.7714
2011-07-13 15:30:00,32.99,32.99,32.84,32.92,715994.8463095895,13.8149,13.8149,13.7521,13.7856,715994.8463
2011-07-14 09:30:00,33.02,33.15,32.86,33.15,261365.72795877047,13.8275,13.8819,13.7605,13.8819,261365.728
2011-07-14 10:00:00,33.14,33.25,33.11,33.22,367752.6228602981,13.8777,13.9238,13.8652,13.9112,367752.6229
2011-07-14 10:30:00,33.21,33.21,33.04,33.11,400515.36904104543,13.907,13.907,13.8359,13.8652,400515.369
2011-07-14 11:00:00,33.11,33.14,33.04,33.07,191790.90741763296,13.8652,13.8777,13.8359,13.8484,191790.9074
2011-07-14 11:30:00,33.07,33.1,33.01,33.03,202834.52972575004,13.8484,13.861,13.8233,13.8317,202834.5297
2011-07-14 12:00:00,33.03,33.03,32.96,33.02,317504.14135836554,13.8317,13.8317,13.8024,13.8275,317504.1414
2011-07-14 12:30:00,33.02,33.13,33.0,33.12,382845.57334805815,13.8275,13.8735,13.8191,13.8694,382845.5733
2011-07-14 13:00:00,33.13,33.14,33.01,33.14,317136.0206147616,13.8735,13.8777,13.8233,13.8777,317136.0206
2011-07-14 13:30:00,33.14,33.2,33.09,33.15,452972.5750046015,13.8777,13.9029,13.8568,13.8819,452972.575
2011-07-14 14:00:00,33.15,33.18,33.07,33.12,242591.57003497143,13.8819,13.8945,13.8484,13.8694,242591.57
2011-07-14 14:30:00,33.11,33.15,33.01,33.05,302963.3719860114,13.8652,13.8819,13.8233,13.84,302963.372
2011-07-14 15:00:00,33.05,33.15,33.02,33.14,537088.1649180931,13.84,13.8819,13.8275,13.8777,537088.1649
2011-07-14 15:30:00,33.14,33.17,33.08,33.14,1241487.2078041595,13.8777,13.8903,13.8526,13.8777,1241487.2078
2011-07-15 09:30:00,33.25,33.41,33.11,33.31,1368672.9247193078,13.9238,13.9908,13.8652,13.9489,1368672.9247
2011-07-15 10:00:00,33.31,33.46,33.11,33.17,1002576.8452052271,13.9489,14.0117,13.8652,13.8903,1002576.8452
2011-07-15 10:30:00,33.19,33.19,33.02,33.07,842628.3821093318,13.8987,13.8987,13.8275,13.8484,842628.3821
2011-07-15 11:00:00,33.07,33.11,32.99,33.03,380452.7885146328,13.8484,13.8652,13.8149,13.8317,380452.7885
2011-07-15 11:30:00,33.04,33.04,32.98,32.98,228602.9817780232,13.8359,13.8359,13.8107,13.8107,228602.9818
2011-07-15 12:00:00,32.98,33.07,32.97,33.02,390023.9278483343,13.8107,13.8484,13.8065,13.8275,390023.9278
2011-07-15 12:30:00,33.02,33.05,32.92,32.93,245352.4756120008,13.8275,13.84,13.7856,13.7898,245352.4756
2011-07-15 13:00:00,32.94,32.96,32.9,32.91,154794.7726854408,13.794,13.8024,13.7772,13.7814,154794.7727
2011-07-15 13:30:00,32.91,32.93,32.84,32.85,141358.3655438984,13.7814,13.7898,13.7521,13.7563,141358.3655
2011-07-15 14:00:00,32.85,32.88,32.79,32.79,349714.70642370696,13.7563,13.7689,13.7312,13.7312,349714.7064
2011-07-15 14:30:00,32.79,32.93,32.79,32.84,219952.14430333147,13.7312,13.7898,13.7312,13.7521,219952.1443
2011-07-15 15:00:00,32.84,33.04,32.83,33.04,215350.6350082827,13.7521,13.8359,13.7479,13.8359,215350.635
2011-07-15 15:30:00,33.03,33.06,32.99,33.04,664273.8818332413,13.8317,13.8442,13.8149,13.8359,664273.8818
2011-07-18 09:30:00,32.98,33.22,32.93,33.05,582182.9560095711,13.8107,13.9112,13.7898,13.84,582182.956
2011-07-18 10:00:00,33.04,33.07,32.92,33.02,372538.1925271489,13.8359,13.8484,13.7856,13.8275,372538.1925
2011-07-18 10:30:00,33.02,33.03,32.68,32.76,467329.2840051537,13.8275,13.8317,13.6851,13.7186,467329.284
2011-07-18 11:00:00,32.74,32.76,32.64,32.68,314743.23578133626,13.7102,13.7186,13.6684,13.6851,314743.2358
2011-07-18 11:30:00,32.68,32.71,32.56,32.59,291735.6893060924,13.6851,13.6977,13.6349,13.6474,291735.6893
2011-07-18 12:00:00,32.6,32.65,32.56,32.63,254187.3734584944,13.6516,13.6725,13.6349,13.6642,254187.3735
2011-07-18 12:30:00,32.64,32.66,32.58,32.63,126449.47542794036,13.6684,13.6767,13.6432,13.6642,126449.4754
2011-07-18 13:00:00,32.63,32.64,32.55,32.64,181851.6473403276,13.6642,13.6684,13.6307,13.6684,181851.6473
2011-07-18 13:30:00,32.64,32.7,32.64,32.68,182035.7077121296,13.6684,13.6935,13.6684,13.6851,182035.7077
2011-07-18 14:00:00,32.68,32.73,32.65,32.66,144303.3314927296,13.6851,13.706,13.6725,13.6767,144303.3315
2011-07-18 14:30:00,32.65,32.74,32.6,32.74,153874.47082643106,13.6725,13.7102,13.6516,13.7102,153874.4708
2011-07-18 15:00:00,32.74,32.78,32.67,32.7,301306.82863979385,13.7102,13.727,13.6809,13.6935,301306.8286
2011-07-18 15:30:00,32.71,32.81,32.68,32.78,624332.7811522179,13.6977,13.7395,13.6851,13.727,624332.7812
2011-07-19 09:30:00,32.8,32.93,32.78,32.92,585127.9219584024,13.7354,13.7898,13.727,13.7856,585127.922
2011-07-19 10:00:00,32.93,33.0,32.89,32.89,399226.9464384318,13.7898,13.8191,13.773,13.773,399226.9464
2011-07-19 10:30:00,32.89,32.98,32.89,32.98,279219.5840235597,13.773,13.8107,13.773,13.8107,279219.584
2011-07-19 11:00:00,32.98,33.01,32.94,33.0,424443.2173752991,13.8107,13.8233,13.794,13.8191,424443.2174
2011-07-19 11:30:00,33.01,33.01,32.93,32.95,182219.7680839316,13.8233,13.8233,13.7898,13.7982,182219.7681
2011-07-19 12:00:00,32.95,32.98,32.93,32.97,231916.0684704583,13.7982,13.8107,13.7898,13.8065,231916.0685
2011-07-19 12:30:00,32.97,33.08,32.96,33.08,290447.2667034787,13.8065,13.8526,13.8024,13.8526,290447.2667
2011-07-19 13:00:00,33.08,33.14,33.05,33.14,177802.31916068468,13.8526,13.8777,13.84,13.8777,177802.3192
2011-07-19 13:30:00,33.14,33.34,33.14,33.26,653598.3802687281,13.8777,13.9615,13.8777,13.928,653598.3803
2011-07-19 14:00:00,33.26,33.28,33.22,33.27,314006.99429412844,13.928,13.9364,13.9112,13.9322,314006.9943
2011-07-19 14:30:00,33.27,33.34,33.26,33.3,401803.7916436591,13.9322,13.9615,13.928,13.9447,401803.7916
2011-07-19 15:00:00,33.3,33.37,33.3,33.36,543346.2175593594,13.9447,13.974,13.9447,13.9699,543346.2176
2011-07-19 15:30:00,33.36,33.42,33.33,33.37,1569114.6696116326,13.9699,13.995,13.9573,13.974,1569114.6696
2011-07-20 09:30:00,33.22,33.32,32.96,33.0,604086.1402540032,13.9112,13.9531,13.8024,13.8191,604086.1403
2011-07-20 10:00:00,32.99,33.24,32.97,33.21,570955.2733296521,13.8149,13.9196,13.8065,13.907,570955.2733
2011-07-20 10:30:00,33.21,33.28,33.18,33.24,293576.2930241119,13.907,13.9364,13.8945,13.9196,293576.293
2011-07-20 11:00:00,33.25,33.27,33.18,33.22,354684.33646235964,13.9238,13.9322,13.8945,13.9112,354684.3365
2011-07-20 11:30:00,33.22,33.25,33.2,33.22,261365.72795877047,13.9112,13.9238,13.9029,13.9112,261365.728
2011-07-20 12:00:00,33.22,33.23,33.13,33.17,280508.0066261734,13.9112,13.9154,13.8735,13.8903,280508.0066
2011-07-20 12:30:00,33.16,33.17,33.11,33.15,336830.4803975704,13.8861,13.8903,13.8652,13.8819,336830.4804
2011-07-20 13:00:00,33.14,33.16,33.11,33.15,187925.639609792,13.8777,13.8861,13.8652,13.8819,187925.6396
2011-07-20 13:30:00,33.15,33.16,33.11,33.14,291919.74967789435,13.8819,13.8861,13.8652,13.8777,291919.7497
2011-07-20 14:00:00,33.14,33.17,33.13,33.16,257316.3997791276,13.8777,13.8903,13.8735,13.8861,257316.3998
2011-07-20 14:30:00,33.16,33.16,33.1,33.11,401251.61052825325,13.8861,13.8861,13.861,13.8652,401251.6105
2011-07-20 15:00:00,33.12,33.16,33.11,33.13,400515.36904104543,13.8694,13.8861,13.8652,13.8735,400515.369
2011-07-20 15:30:00,33.13,33.13,33.05,33.05,931161.4209460702,13.8735,13.8735,13.84,13.84,931161.4209
2011-07-21 09:30:00,33.33,33.78,33.15,33.73,2001472.482974416,13.9573,14.1457,13.8819,14.1248,2001472.483
2011-07-21 10:00:00,33.73,33.8,33.61,33.68,1403276.2746180748,14.1248,14.1541,14.0746,14.1039,1403276.2746
2011-07-21 10:30:00,33.68,33.78,33.65,33.74,995398.4907049512,14.1039,14.1457,14.0913,14.129,995398.4907
2011-07-21 11:00:00,33.74,33.75,33.67,33.7,591570.0349714706,14.129,14.1332,14.0997,14.1122,591570.035
2011-07-21 11:30:00,33.69,33.71,33.59,33.68,415240.19878520153,14.1081,14.1164,14.0662,14.1039,415240.1988
2011-07-21 12:00:00,33.68,33.72,33.66,33.67,369041.04546291183,14.1039,14.1206,14.0955,14.0997,369041.0455
2011-07-21 12:30:00,33.67,33.8,33.67,33.78,994110.0681023377,14.0997,14.1541,14.0997,14.1457,994110.0681
2011-07-21 13:00:00,33.78,33.83,33.72,33.81,591385.9745996686,14.1457,14.1667,14.1206,14.1583,591385.9746
2011-07-21 13:30:00,33.81,33.82,33.76,33.77,274618.0747285109,14.1583,14.1625,14.1374,14.1416,274618.0747
2011-07-21 14:00:00,33.77,33.87,33.73,33.87,474507.6385054297,14.1416,14.1834,14.1248,14.1834,474507.6385
2011-07-21 14:30:00,33.87,33.92,33.86,33.92,525308.3011227682,14.1834,14.2044,14.1792,14.2044,525308.3011
2011-07-21 15:00:00,33.92,33.96,33.88,33.95,612184.7966132892,14.2044,14.2211,14.1876,14.2169,612184.7966
2011-07-21 15:30:00,33.94,33.95,33.79,33.91,1269832.5050616602,14.2127,14.2169,14.1499,14.2002,1269832.5051
2011-07-22 09:30:00,33.81,33.81,33.47,33.56,549604.2702006258,14.1583,14.1583,14.0159,14.0536,549604.2702
2011-07-22 10:00:00,33.57,33.61,33.35,33.36,708080.2503221056,14.0578,14.0746,13.9657,13.9699,708080.2503
2011-07-22 10:30:00,33.35,33.47,33.35,33.41,567458.126265415,13.9657,14.0159,13.9657,13.9908,567458.1263
2011-07-22 11:00:00,33.41,33.42,33.32,33.34,413399.595067182,13.9908,13.995,13.9531,13.9615,413399.5951
2011-07-22 11:30:00,33.35,33.41,33.33,33.36,380084.6677710289,13.9657,13.9908,13.9573,13.9699,380084.6678
2011-07-22 12:00:00,33.36,33.46,33.32,33.43,299834.3456653782,13.9699,14.0117,13.9531,13.9992,299834.3457
2011-07-22 12:30:00,33.43,33.5,33.37,33.48,254187.3734584944,13.9992,14.0285,13.974,14.0201,254187.3735
2011-07-22 13:00:00,33.48,33.57,33.41,33.57,431253.45113197126,14.0201,14.0578,13.9908,14.0578,431253.4511
2011-07-22 13:30:00,33.57,33.58,33.49,33.55,188477.82072519785,14.0578,14.062,14.0243,14.0494,188477.8207
2011-07-22 14:00:00,33.54,33.58,33.48,33.54,216823.1179826983,14.0452,14.062,14.0201,14.0452,216823.118
2011-07-22 14:30:00,33.54,33.59,33.51,33.52,265415.0561384134,14.0452,14.0662,14.0327,14.0369,265415.0561
2011-07-22 15:00:00,33.51,33.52,33.44,33.49,603165.8383949936,14.0327,14.0369,14.0034,14.0243,603165.8384
2011-07-22 15:30:00,33.48,33.56,33.48,33.55,869133.0756488128,14.0201,14.0536,14.0201,14.0494,869133.0756
2011-07-25 09:30:00,33.23,33.48,33.2,33.43,490889.0115958034,13.9154,14.0201,13.9029,13.9992,490889.0116
2011-07-25 10:00:00,33.43,33.57,33.4,33.54,418185.1647340328,13.9992,14.0578,13.9866,14.0452,418185.1647
2011-07-25 10:30:00,33.54,33.71,33.53,33.71,681943.6775262286,14.0452,14.1164,14.0411,14.1164,681943.6775
2011-07-25 11:00:00,33.71,33.78,33.66,33.72,434382.4774526045,14.1164,14.1457,14.0955,14.1206,434382.4775
2011-07-25 11:30:00,33.72,33.74,33.58,33.59,460703.1106202834,14.1206,14.129,14.062,14.0662,460703.1106
2011-07-25 12:00:00,33.59,33.61,33.52,33.53,219584.0235597276,14.0662,14.0746,14.0369,14.0411,219584.0236
2011-07-25 12:30:00,33.53,33.61,33.52,33.57,244248.113381189,14.0411,14.0746,14.0369,14.0578,244248.1134
2011-07-25 13:00:00,33.56,33.6,33.47,33.47,258788.88275354315,14.0536,14.0704,14.0159,14.0159,258788.8828
2011-07-25 13:30:00,33.47,33.52,33.42,33.43,282164.54997239093,14.0159,14.0369,13.995,13.9992,282164.55
2011-07-25 14:00:00,33.42,33.46,33.39,33.41,375299.09810417815,13.995,14.0117,13.9824,13.9908,375299.0981
2011-07-25 14:30:00,33.41,33.42,33.32,33.35,447082.64310693904,13.9908,13.995,13.9531,13.9657,447082.6431
2011-07-25 15:00:00,33.35,33.36,33.28,33.32,392968.8937971654,13.9657,13.9699,13.9364,13.9531,392968.8938
2011-07-25 15:30:00,33.32,33.35,33.28,33.33,1076200.9939260078,13.9531,13.9657,13.9364,13.9573,1076200.9939
2011-07-26 09:30:00,33.4,33.4,33.05,33.05,445794.2205043254,13.9866,13.9866,13.84,13.84,445794.2205
2011-07-26 10:00:00,33.05,33.2,33.04,33.13,330756.488128106,13.84,13.9029,13.8359,13.8735,330756.4881
2011-07-26 10:30:00,33.12,33.14,33.02,33.03,480397.5704030922,13.8694,13.8777,13.8275,13.8317,480397.5704
2011-07-26 11:00:00,33.03,33.05,32.99,33.01,378060.0036812074,13.8317,13.84,13.8149,13.8233,378060.0037
2011-07-26 11:30:00,33.01,33.02,32.93,32.95,238358.1814835266,13.8233,13.8275,13.7898,13.7982,238358.1815
2011-07-26 12:00:00,32.95,32.99,32.9,32.92,324866.5562304436,13.7982,13.8149,13.7772,13.7856,324866.5562
2011-07-26 12:30:00,32.92,32.99,32.91,32.93,317872.26210196945,13.7856,13.8149,13.7814,13.7898,317872.2621
2011-07-26 13:00:00,32.93,32.97,32.82,32.84,270384.68617706606,13.7898,13.8065,13.7437,13.7521,270384.6862
2011-07-26 13:30:00,32.84,32.85,32.8,32.82,303331.4927296153,13.7521,13.7563,13.7354,13.7437,303331.4927
2011-07-26 14:00:00,32.82,32.97,32.81,32.96,629302.4111908706,13.7437,13.8065,13.7395,13.8024,629302.4112
2011-07-26 14:30:00,32.96,33.0,32.92,32.98,433830.2963371986,13.8024,13.8191,13.7856,13.8107,433830.2963
2011-07-26 15:00:00,32.98,33.05,32.95,32.99,531198.2330204307,13.8107,13.84,13.7982,13.8149,531198.233
2011-07-26 15:30:00,32.99,32.99,32.9,32.95,801951.0399411006,13.8149,13.8149,13.7772,13.7982,801951.0399
2011-07-27 09:30:00,32.77,32.81,32.65,32.7,236149.4570219032,13.7228,13.7395,13.6725,13.6935,236149.457
2011-07-27 10:00:00,32.7,32.74,32.58,32.58,323578.1336278299,13.6935,13.7102,13.6432,13.6432,323578.1336
2011-07-27 10:30:00,32.58,32.59,32.42,32.46,787962.4516841524,13.6432,13.6474,13.5762,13.593,787962.4517
2011-07-27 11:00:00,32.46,32.54,32.4,32.53,365543.89839867473,13.593,13.6265,13.5679,13.6223,365543.8984
2011-07-27 11:30:00,32.54,32.57,32.41,32.42,267991.9013436407,13.6265,13.639,13.572,13.5762,267991.9013
2011-07-27 12:00:00,32.42,32.49,32.38,32.45,402171.912387263,13.5762,13.6055,13.5595,13.5888,402171.9124
2011-07-27 12:30:00,32.45,32.48,32.38,32.39,214614.3935210749,13.5888,13.6014,13.5595,13.5637,214614.3935
2011-07-27 13:00:00,32.39,32.45,32.38,32.39,262470.09018958214,13.5637,13.5888,13.5595,13.5637,262470.0902
2011-07-27 13:30:00,32.39,32.51,32.38,32.5,219768.08393152952,13.5637,13.6139,13.5595,13.6097,219768.0839
2011-07-27 14:00:00,32.49,32.51,32.34,32.34,409902.4480029449,13.6055,13.6139,13.5427,13.5427,409902.448
2011-07-27 14:30:00,32.34,32.36,32.28,32.33,394993.5578869869,13.5427,13.5511,13.5176,13.5385,394993.5579
2011-07-27 15:00:00,32.33,32.34,32.2,32.23,588993.1897662433,13.5385,13.5427,13.4841,13.4967,588993.1898
2011-07-27 15:30:00,32.23,32.28,32.15,32.19,1400883.489784649,13.4967,13.5176,13.4632,13.4799,1400883.4898
2011-07-28 09:30:00,32.22,32.27,32.08,32.15,348610.3441928952,13.4925,13.5134,13.4338,13.4632,348610.3442
2011-07-28 10:00:00,32.16,32.33,32.08,32.3,658752.0706791828,13.4673,13.5385,13.4338,13.526,658752.0707
2011-07-28 10:30:00,32.29,32.38,32.25,32.3,577397.3863427204,13.5218,13.5595,13.505,13.526,577397.3863
2011-07-28 11:00:00,32.3,32.35,32.25,32.28,593962.819804896,13.526,13.5469,13.505,13.5176,593962.8198
2011-07-28 11:30:00,32.28,32.33,32.23,32.29,565985.6432909995,13.5176,13.5385,13.4967,13.5218,565985.6433
2011-07-28 12:00:00,32.29,32.32,32.2,32.24,295600.95711393334,13.5218,13.5344,13.4841,13.5008,295600.9571
2011-07-28 12:30:00,32.23,32.27,32.17,32.23,256212.03754831583,13.4967,13.5134,13.4715,13.4967,256212.0375
2011-07-28 13:00:00,32.23,32.23,32.16,32.23,244248.113381189,13.4967,13.4967,13.4673,13.4967,244248.1134
2011-07-28 13:30:00,32.23,32.27,32.21,32.24,300754.647524388,13.4967,13.5134,13.4883,13.5008,300754.6475
2011-07-28 14:00:00,32.24,32.27,32.15,32.17,296153.1382293392,13.5008,13.5134,13.4632,13.4715,296153.1382
2011-07-28 14:30:00,32.17,32.19,32.05,32.05,557702.9265599116,13.4715,13.4799,13.4213,13.4213,557702.9266
2011-07-28 15:00:00,32.05,32.1,31.92,31.94,616786.3059083379,13.4213,13.4422,13.3668,13.3752,616786.3059
2011-07-28 15:30:00,31.93,31.98,31.83,31.9,1519602.4295969077,13.371,13.392,13.3292,13.3585,1519602.4296
2011-07-29 09:30:00,31.71,31.72,31.33,31.41,879072.3357261181,13.2789,13.2831,13.1198,13.1533,879072.3357
2011-07-29 10:00:00,31.41,31.49,31.36,31.48,1048591.9381557151,13.1533,13.1868,13.1323,13.1826,1048591.9382
2011-07-29 10:30:00,31.49,31.55,31.34,31.51,1090557.7029265598,13.1868,13.2119,13.124,13.1952,1090557.7029
2011-07-29 11:00:00,31.52,31.69,31.5,31.6,1108595.619363151,13.1993,13.2705,13.191,13.2328,1108595.6194
2011-07-29 11:30:00,31.6,31.65,31.59,31.61,544266.5194183692,13.2328,13.2538,13.2287,13.237,544266.5194
2011-07-29 12:00:00,31.61,31.66,31.56,31.65,562304.4358549603,13.237,13.258,13.2161,13.2538,562304.4359
2011-07-29 12:30:00,31.65,31.65,31.56,31.57,443953.6167863059,13.2538,13.2538,13.2161,13.2203,443953.6168
2011-07-29 13:00:00,31.57,31.71,31.57,31.67,243695.9322657832,13.2203,13.2789,13.2203,13.2622,243695.9323
2011-07-29 13:30:00,31.67,31.75,31.64,31.71,284373.27443401434,13.2622,13.2957,13.2496,13.2789,284373.2744
2011-07-29 14:00:00,31.71,31.78,31.68,31.71,330020.24664089817,13.2789,13.3082,13.2663,13.2789,330020.2466
2011-07-29 14:30:00,31.7,31.78,31.66,31.69,270936.8672924719,13.2747,13.3082,13.258,13.2705,270936.8673
2011-07-29 15:00:00,31.69,31.76,31.62,31.67,464200.2576845205,13.2705,13.2998,13.2412,13.2622,464200.2577
2011-07-29 15:30:00,31.68,31.7,31.53,31.58,1255291.735689306,13.2663,13.2747,13.2035,13.2245,1255291.7357
2011-08-01 09:30:00,31.77,31.86,31.53,31.57,725381.925271489,13.304,13.3417,13.2035,13.2203,725381.9253
2011-08-01 10:00:00,31.57,31.57,31.15,31.23,953616.7863059082,13.2203,13.2203,13.0444,13.0779,953616.7863
2011-08-01 10:30:00,31.24,31.32,31.23,31.25,471930.79330020247,13.0821,13.1156,13.0779,13.0863,471930.7933
2011-08-01 11:00:00,31.26,31.26,31.04,31.08,556230.443585496,13.0905,13.0905,12.9983,13.0151,556230.4436
2011-08-01 11:30:00,31.08,31.08,30.81,30.89,783360.9423891036,13.0151,13.0151,12.902,12.9355,783360.9424
2011-08-01 12:00:00,30.88,30.96,30.78,30.83,541689.6742131419,12.9313,12.9648,12.8895,12.9104,541689.6742
2011-08-01 12:30:00,30.83,30.96,30.83,30.92,310325.78685808944,12.9104,12.9648,12.9104,12.9481,310325.7869
2011-08-01 13:00:00,30.93,30.97,30.81,30.82,415976.44027240935,12.9523,12.969,12.902,12.9062,415976.4403
2011-08-01 13:30:00,30.82,30.89,30.82,30.87,314927.2961531382,12.9062,12.9355,12.9062,12.9271,314927.2962
2011-08-01 14:00:00,30.88,30.88,30.8,30.85,389839.8674765323,12.9313,12.9313,12.8978,12.9188,389839.8675
2011-08-01 14:30:00,30.85,30.97,30.83,30.97,593410.6386894902,12.9188,12.969,12.9104,12.969,593410.6387
2011-08-01 15:00:00,30.97,31.11,30.95,31.06,500644.2113013068,12.969,13.0276,12.9606,13.0067,500644.2113
2011-08-01 15:30:00,31.06,31.11,30.97,31.08,1140990.2448002943,13.0067,13.0276,12.969,13.0151,1140990.2448
2011-08-02 09:30:00,30.89,30.96,30.65,30.79,755567.826247009,12.9355,12.9648,12.835,12.8936,755567.8262
2011-08-02 10:00:00,30.78,30.79,30.62,30.64,806552.5492361494,12.8895,12.8936,12.8225,12.8308,806552.5492
2011-08-02 10:30:00,30.64,30.82,30.56,30.72,889747.8372906313,12.8308,12.9062,12.7973,12.8643,889747.8373
2011-08-02 11:00:00,30.73,30.74,30.51,30.62,737529.9098104178,12.8685,12.8727,12.7764,12.8225,737529.9098
2011-08-02 11:30:00,30.62,30.72,30.59,30.67,634087.9808577213,12.8225,12.8643,12.8099,12.8434,634087.9809
2011-08-02 12:00:00,30.67,30.81,30.65,30.8,229707.3440088349,12.8434,12.902,12.835,12.8978,229707.344
2011-08-02 12:30:00,30.8,30.81,30.59,30.63,466408.9821461439,12.8978,12.902,12.8099,12.8266,466408.9821
2011-08-02 13:00:00,30.63,30.73,30.61,30.63,308301.122768268,12.8266,12.8685,12.8183,12.8266,308301.1228
2011-08-02 13:30:00,30.63,30.65,30.46,30.49,437327.4434014356,12.8266,12.835,12.7555,12.768,437327.4434
2011-08-02 14:00:00,30.49,30.65,30.47,30.57,429596.9077857537,12.768,12.835,12.7596,12.8015,429596.9078
2011-08-02 14:30:00,30.58,30.67,30.54,30.64,439168.0471194552,12.8057,12.8434,12.789,12.8308,439168.0471
2011-08-02 15:00:00,30.65,30.67,30.45,30.45,683048.0397570403,12.835,12.8434,12.7513,12.7513,683048.0398
2011-08-02 15:30:00,30.46,30.51,30.36,30.38,1904104.546291184,12.7555,12.7764,12.7136,12.722,1904104.5463
2011-08-03 09:30:00,30.35,30.35,30.12,30.19,750414.1358365543,12.7094,12.7094,12.6131,12.6424,750414.1358
2011-08-03 10:00:00,30.19,30.25,29.86,29.95,812626.5415056138,12.6424,12.6675,12.5042,12.5419,812626.5415
2011-08-03 10:30:00,29.95,29.96,29.62,29.95,1424259.157003497,12.5419,12.5461,12.4037,12.5419,1424259.157
2011-08-03 11:00:00,29.95,30.18,29.9,30.1,1331124.6088717098,12.5419,12.6382,12.5209,12.6047,1331124.6089
2011-08-03 11:30:00,30.1,30.13,29.96,30.04,541137.493097736,12.6047,12.6173,12.5461,12.5796,541137.4931
2011-08-03 12:00:00,30.04,30.04,29.9,29.96,408429.96502852935,12.5796,12.5796,12.5209,12.5461,408429.965
2011-08-03 12:30:00,29.96,30.05,29.91,29.98,325050.61660224554,12.5461,12.5838,12.5251,12.5544,325050.6166
2011-08-03 13:00:00,29.98,30.02,29.88,30.01,363519.2343088533,12.5544,12.5712,12.5126,12.567,363519.2343
2011-08-03 13:30:00,30.01,30.26,30.01,30.16,644211.3013068286,12.567,12.6717,12.567,12.6298,644211.3013
2011-08-03 14:00:00,30.16,30.21,29.97,29.99,649180.9313454813,12.6298,12.6508,12.5503,12.5586,649180.9313
2011-08-03 14:30:00,30.0,30.06,29.95,30.01,726486.2875023007,12.5628,12.588,12.5419,12.567,726486.2875
2011-08-03 15:00:00,30.02,30.2,29.97,30.15,828087.6127369776,12.5712,12.6466,12.5503,12.6256,828087.6127
2011-08-03 15:30:00,30.14,30.27,30.12,30.24,1388919.5656175225,12.6215,12.6759,12.6131,12.6633,1388919.5656
2011-08-04 09:30:00,29.82,29.95,29.73,29.75,748573.5321185348,12.4874,12.5419,12.4498,12.4581,748573.5321
2011-08-04 10:00:00,29.74,29.92,29.66,29.85,563408.7980857721,12.4539,12.5293,12.4204,12.5,563408.7981
2011-08-04 10:30:00,29.85,29.95,29.71,29.76,850727.0384686177,12.5,12.5419,12.4414,12.4623,850727.0385
2011-08-04 11:00:00,29.76,29.89,29.62,29.66,794956.7458126266,12.4623,12.5168,12.4037,12.4204,794956.7458
2011-08-04 11:30:00,29.68,29.71,29.4,29.58,740474.875759249,12.4288,12.4414,12.3116,12.3869,740474.8758
2011-08-04 12:00:00,29.58,29.72,29.52,29.68,737529.9098104178,12.3869,12.4456,12.3618,12.4288,737529.9098
2011-08-04 12:30:00,29.68,29.79,29.67,29.72,565249.4018037916,12.4288,12.4749,12.4246,12.4456,565249.4018
2011-08-04 13:00:00,29.72,29.74,29.57,29.68,451316.0316583839,12.4456,12.4539,12.3828,12.4288,451316.0317
2011-08-04 13:30:00,29.68,29.68,29.4,29.44,616234.1247929321,12.4288,12.4288,12.3116,12.3283,616234.1248
2011-08-04 14:00:00,29.44,29.46,29.16,29.19,1346217.55935947,12.3283,12.3367,12.2111,12.2236,1346217.5594
2011-08-04 14:30:00,29.19,29.37,29.15,29.33,1014724.829744156,12.2236,12.299,12.2069,12.2823,1014724.8297
2011-08-04 15:00:00,29.33,29.47,29.23,29.24,1240935.026688754,12.2823,12.3409,12.2404,12.2446,1240935.0267
2011-08-04 15:30:00,29.24,29.31,29.04,29.05,2449291.3675685623,12.2446,12.2739,12.1608,12.165,2449291.3676
2011-08-05 09:30:00,29.38,29.4,28.59,28.63,1021351.0031290264,12.3032,12.3116,11.9724,11.9891,1021351.0031
2011-08-05 10:00:00,28.64,29.16,28.51,29.09,909442.29707344,11.9933,12.2111,11.9389,12.1818,909442.2971
2011-08-05 10:30:00,29.08,29.09,28.81,28.86,993189.7662433278,12.1776,12.1818,12.0645,12.0854,993189.7662
2011-08-05 11:00:00,28.86,28.87,28.51,28.65,1069022.6394257315,12.0854,12.0896,11.9389,11.9975,1069022.6394
2011-08-05 11:30:00,28.65,28.78,28.32,28.38,632799.5582551076,11.9975,12.0519,11.8593,11.8844,632799.5583
2011-08-05 12:00:00,28.38,28.94,28.36,28.76,922878.7042149825,11.8844,12.1189,11.8761,12.0436,922878.7042
2011-08-05 12:30:00,28.76,29.27,28.69,29.2,1062580.5264126633,12.0436,12.2571,12.0142,12.2278,1062580.5264
2011-08-05 13:00:00,29.2,29.34,29.06,29.32,904104.5462911834,12.2278,12.2864,12.1692,12.2781,904104.5463
2011-08-05 13:30:00,29.32,29.52,29.1,29.39,1035891.7725013804,12.2781,12.3618,12.1859,12.3074,1035891.7725
2011-08-05 14:00:00,29.38,29.4,29.16,29.26,495490.52089085215,12.3032,12.3116,12.2111,12.2529,495490.5209
2011-08-05 14:30:00,29.27,29.34,29.13,29.19,574820.5411374931,12.2571,12.2864,12.1985,12.2236,574820.5411
2011-08-05 15:00:00,29.18,29.24,28.87,28.96,680103.073808209,12.2194,12.2446,12.0896,12.1273,680103.0738
2011-08-05 15:30:00,28.96,29.23,28.95,29.12,1147064.2370697588,12.1273,12.2404,12.1231,12.1943,1147064.2371
2011-08-08 09:30:00,28.55,28.81,28.41,28.65,1281612.3688569851,11.9556,12.0645,11.897,11.9975,1281612.3689
2011-08-08 10:00:00,28.65,28.74,28.33,28.37,1299834.3456653785,11.9975,12.0352,11.8635,11.8802,1299834.3457
2011-08-08 10:30:00,28.37,28.43,28.11,28.15,1445610.1601325234,11.8802,11.9054,11.7714,11.7881,1445610.1601
2011-08-08 11:00:00,28.14,28.59,28.09,28.39,912387.2630222712,11.7839,11.9724,11.763,11.8886,912387.263
2011-08-08 11:30:00,28.39,28.43,28.26,28.31,501932.6339039205,11.8886,11.9054,11.8342,11.8551,501932.6339
2011-08-08 12:00:00,28.31,28.31,28.13,28.15,498619.5472114853,11.8551,11.8551,11.7797,11.7881,498619.5472
2011-08-08 12:30:00,28.14,28.3,28.13,28.16,461071.2313638873,11.7839,11.8509,11.7797,11.7923,461071.2314
2011-08-08 13:00:00,28.16,28.23,28.02,28.13,546475.2438799926,11.7923,11.8216,11.7337,11.7797,546475.2439
2011-08-08 13:30:00,28.13,28.18,27.84,27.85,812074.360390208,11.7797,11.8007,11.6583,11.6625,812074.3604
2011-08-08 14:00:00,27.85,28.04,27.57,27.79,1122216.0868764955,11.6625,11.7421,11.5452,11.6374,1122216.0869
2011-08-08 14:30:00,27.78,27.97,27.61,27.7,721516.657463648,11.6332,11.7127,11.562,11.5997,721516.6575
2011-08-08 15:00:00,27.69,28.06,27.68,27.7,1341984.170808025,11.5955,11.7504,11.5913,11.5997,1341984.1708
2011-08-08 15:30:00,27.7,27.74,27.27,27.33,2519786.4899687096,11.5997,11.6164,11.4196,11.4447,2519786.49
2011-08-09 09:30:00,27.56,27.75,26.93,27.46,1747469.1698877232,11.541,11.6206,11.2772,11.4992,1747469.1699
2011-08-09 10:00:00,27.47,27.83,27.41,27.76,1421498.251426468,11.5034,11.6541,11.4782,11.6248,1421498.2514
2011-08-09 10:30:00,27.77,27.88,27.64,27.66,1090557.7029265598,11.629,11.6751,11.5745,11.5829,1090557.7029
2011-08-09 11:00:00,27.65,27.79,27.41,27.79,910178.538560648,11.5787,11.6374,11.4782,11.6374,910178.5386
2011-08-09 11:30:00,27.79,27.81,27.62,27.79,727774.7101049144,11.6374,11.6457,11.5662,11.6374,727774.7101
2011-08-09 12:00:00,27.79,27.83,27.72,27.74,721148.5367200441,11.6374,11.6541,11.6081,11.6164,721148.5367
2011-08-09 12:30:00,27.74,27.89,27.63,27.64,806184.4284925455,11.6164,11.6792,11.5704,11.5745,806184.4285
2011-08-09 13:00:00,27.64,27.74,27.55,27.69,779311.6142094607,11.5745,11.6164,11.5369,11.5955,779311.6142
2011-08-09 13:30:00,27.69,27.72,27.42,27.52,795508.9269280323,11.5955,11.6081,11.4824,11.5243,795508.9269
2011-08-09 14:00:00,27.52,27.71,27.0,27.39,1368672.9247193078,11.5243,11.6039,11.3065,11.4699,1368672.9247
2011-08-09 14:30:00,27.39,27.46,26.9,27.38,1645867.8446530462,11.4699,11.4992,11.2647,11.4657,1645867.8447
2011-08-09 15:00:00,27.37,27.98,27.23,27.87,1087980.8577213325,11.4615,11.7169,11.4029,11.6709,1087980.8577
2011-08-09 15:30:00,27.87,28.43,27.74,28.43,2464200.2576845204,11.6709,11.9054,11.6164,11.9054,2464200.2577
2011-08-10 09:30:00,27.99,28.28,27.57,28.19,1889195.6561752253,11.7211,11.8426,11.5452,11.8049,1889195.6562
2011-08-10 10:00:00,28.19,28.26,27.64,27.7,1314006.9942941284,11.8049,11.8342,11.5745,11.5997,1314006.9943
2011-08-10 10:30:00,27.68,28.1,27.67,27.84,1420946.070311062,11.5913,11.7672,11.5871,11.6583,1420946.0703
2011-08-10 11:00:00,27.84,27.85,27.46,27.49,589177.2501380453,11.6583,11.6625,11.4992,11.5117,589177.2501
2011-08-10 11:30:00,27.5,27.83,27.47,27.8,529541.6896742131,11.5159,11.6541,11.5034,11.6416,529541.6897
2011-08-10 12:00:00,27.8,27.99,27.77,27.82,869869.3171360205,11.6416,11.7211,11.629,11.6499,869869.3171
2011-08-10 12:30:00,27.81,27.9,27.64,27.87,599300.5705871525,11.6457,11.6834,11.5745,11.6709,599300.5706
2011-08-10 13:00:00,27.86,27.99,27.79,27.93,865267.8078409717,11.6667,11.7211,11.6374,11.696,865267.8078
2011-08-10 13:30:00,27.91,28.07,27.88,28.01,696484.4468985827,11.6876,11.7546,11.6751,11.7295,696484.4469
2011-08-10 14:00:00,28.01,28.27,27.97,28.05,727222.5289895085,11.7295,11.8384,11.7127,11.7462,727222.529
2011-08-10 14:30:00,28.04,28.09,27.79,27.82,574820.5411374931,11.7421,11.763,11.6374,11.6499,574820.5411
2011-08-10 15:00:00,27.81,27.92,27.63,27.77,1013804.5278851464,11.6457,11.6918,11.5704,11.629,1013804.5279
2011-08-10 15:30:00,27.78,27.79,27.38,27.43,1958770.4767163629,11.6332,11.6374,11.4657,11.4866,1958770.4767
2011-08-11 09:30:00,27.51,28.07,27.46,27.65,651389.6558071047,11.5201,11.7546,11.4992,11.5787,651389.6558
2011-08-11 10:00:00,27.66,28.05,27.64,27.8,992269.464384318,11.5829,11.7462,11.5745,11.6416,992269.4644
2011-08-11 10:30:00,27.82,28.02,27.78,27.99,1163997.7912755385,11.6499,11.7337,11.6332,11.7211,1163997.7913
2011-08-11 11:00:00,27.99,28.06,27.9,28.04,751150.3773237622,11.7211,11.7504,11.6834,11.7421,751150.3773
2011-08-11 11:30:00,28.05,28.13,27.9,27.97,414872.0780415976,11.7462,11.7797,11.6834,11.7127,414872.078
2011-08-11 12:00:00,27.97,28.01,27.87,27.93,379348.42628382106,11.7127,11.7295,11.6709,11.696,379348.4263
2011-08-11 12:30:00,27.92,28.37,27.92,28.31,462359.653966501,11.6918,11.8802,11.6918,11.8551,462359.654
2011-08-11 13:00:00,28.32,28.33,28.08,28.28,626909.6263574453,11.8593,11.8635,11.7588,11.8426,626909.6264
2011-08-11 13:30:00,28.28,28.41,28.15,28.34,711761.4577581446,11.8426,11.897,11.7881,11.8677,711761.4578
2011-08-11 14:00:00,28.34,28.52,28.28,28.49,582551.076753175,11.8677,11.9431,11.8426,11.9305,582551.0768
2011-08-11 14:30:00,28.49,28.53,28.32,28.51,435854.96042702,11.9305,11.9472,11.8593,11.9389,435854.9604
2011-08-11 15:00:00,28.5,28.66,28.47,28.66,646235.96539665,11.9347,12.0017,11.9221,12.0017,646235.9654
2011-08-11 15:30:00,28.66,28.85,28.56,28.58,2001472.482974416,12.0017,12.0813,11.9598,11.9682,2001472.483
2011-08-12 09:30:00,28.72,28.95,28.47,28.7,576108.9637401067,12.0268,12.1231,11.9221,12.0184,576108.9637
2011-08-12 10:00:00,28.69,28.75,28.52,28.68,521258.9729431253,12.0142,12.0394,11.9431,12.0101,521258.9729
2011-08-12 10:30:00,28.68,28.78,28.59,28.72,414319.89692619175,12.0101,12.0519,11.9724,12.0268,414319.8969
2011-08-12 11:00:00,28.72,28.88,28.7,28.86,235229.1551628934,12.0268,12.0938,12.0184,12.0854,235229.1552
2011-08-12 11:30:00,28.86,29.08,28.84,29.06,443585.496042702,12.0854,12.1776,12.0771,12.1692,443585.496
2011-08-12 12:00:00,29.06,29.07,28.87,28.9,266703.47874102707,12.1692,12.1734,12.0896,12.1022,266703.4787
2011-08-12 12:30:00,28.9,28.93,28.83,28.9,293392.23265230993,12.1022,12.1148,12.0729,12.1022,293392.2327
2011-08-12 13:00:00,28.9,28.96,28.85,28.93,182219.7680839316,12.1022,12.1273,12.0813,12.1148,182219.7681
2011-08-12 13:30:00,28.91,29.0,28.88,28.96,168783.3609423891,12.1064,12.1441,12.0938,12.1273,168783.3609
2011-08-12 14:00:00,28.96,29.02,28.88,28.93,469722.0688385791,12.1273,12.1524,12.0938,12.1148,469722.0688
2011-08-12 14:30:00,28.93,28.99,28.85,28.96,324498.4354868397,12.1148,12.1399,12.0813,12.1273,324498.4355
2011-08-12 15:00:00,28.96,29.01,28.87,28.89,361126.4494754279,12.1273,12.1483,12.0896,12.098,361126.4495
2011-08-12 15:30:00,28.9,28.96,28.8,28.95,1328179.6429228787,12.1022,12.1273,12.0603,12.1231,1328179.6429
2011-08-15 09:30:00,29.29,29.35,28.93,29.29,556598.5643291,12.2655,12.2906,12.1148,12.2655,556598.5643
2011-08-15 10:00:00,29.29,29.44,29.27,29.31,405116.8783360942,12.2655,12.3283,12.2571,12.2739,405116.8783
2011-08-15 10:30:00,29.32,29.36,29.14,29.15,385790.5392968894,12.2781,12.2948,12.2027,12.2069,385790.5393
2011-08-15 11:00:00,29.15,29.22,29.0,29.04,355604.63832136936,12.2069,12.2362,12.1441,12.1608,355604.6383
2011-08-15 11:30:00,29.04,29.1,28.94,29.02,293392.23265230993,12.1608,12.1859,12.1189,12.1524,293392.2327
2011-08-15 12:00:00,29.03,29.12,29.02,29.1,264126.63353579975,12.1566,12.1943,12.1524,12.1859,264126.6335
2011-08-15 12:30:00,29.11,29.23,29.1,29.19,292287.87042149826,12.1901,12.2404,12.1859,12.2236,292287.8704
2011-08-15 13:00:00,29.19,29.26,29.1,29.19,249585.8641634456,12.2236,12.2529,12.1859,12.2236,249585.8642
2011-08-15 13:30:00,29.19,29.2,29.11,29.14,201362.0467513344,12.2236,12.2278,12.1901,12.2027,201362.0468
2011-08-15 14:00:00,29.14,29.3,29.13,29.29,354316.21571875573,12.2027,12.2697,12.1985,12.2655,354316.2157
2011-08-15 14:30:00,29.29,29.37,29.23,29.37,526780.7840971838,12.2655,12.299,12.2404,12.299,526780.7841
2011-08-15 15:00:00,29.37,29.37,29.21,29.22,560831.9528805448,12.299,12.299,12.232,12.2362,560831.9529
2011-08-15 15:30:00,29.23,29.46,29.22,29.42,1385606.4789250873,12.2404,12.3367,12.2362,12.3199,1385606.4789
2011-08-16 09:30:00,29.14,29.24,28.87,28.91,457021.9031842444,12.2027,12.2446,12.0896,12.1064,457021.9032
2011-08-16 10:00:00,28.92,29.1,28.85,29.08,332597.0918461255,12.1106,12.1859,12.0813,12.1776,332597.0918
2011-08-16 10:30:00,29.08,29.14,28.96,29.12,237806.0003681208,12.1776,12.2027,12.1273,12.1943,237806.0004
2011-08-16 11:00:00,29.12,29.12,28.91,28.97,305908.3379348426,12.1943,12.1943,12.1064,12.1315,305908.3379
2011-08-16 11:30:00,28.96,29.12,28.94,29.09,173752.99098104177,12.1273,12.1943,12.1189,12.1818,173752.991
2011-08-16 12:00:00,29.09,29.21,28.89,28.92,361494.5702190318,12.1818,12.232,12.098,12.1106,361494.5702
2011-08-16 12:30:00,28.91,29.04,28.84,28.9,308301.122768268,12.1064,12.1608,12.0771,12.1022,308301.1228
2011-08-16 13:00:00,28.89,28.91,28.79,28.86,307933.0020246641,12.098,12.1064,12.0561,12.0854,307933.002
2011-08-16 13:30:00,28.85,29.07,28.81,29.05,195840.2355972759,12.0813,12.1734,12.0645,12.165,195840.2356
2011-08-16 14:00:00,29.05,29.14,29.01,29.04,199521.4430333149,12.165,12.2027,12.1483,12.1608,199521.443
2011-08-16 14:30:00,29.04,29.06,28.95,29.0,360758.328731824,12.1608,12.1692,12.1231,12.1441,360758.3287
2011-08-16 15:00:00,28.99,29.32,28.97,29.32,431989.6926191791,12.1399,12.2781,12.1315,12.2781,431989.6926
2011-08-16 15:30:00,29.32,29.32,29.16,29.17,1494018.0379164366,12.2781,12.2781,12.2111,12.2153,1494018.0379
2011-08-17 09:30:00,29.33,29.44,29.18,29.37,325786.8580894533,12.2823,12.3283,12.2194,12.299,325786.8581
2011-08-17 10:00:00,29.38,29.48,29.36,29.44,265046.93539480946,12.3032,12.3451,12.2948,12.3283,265046.9354
2011-08-17 10:30:00,29.44,29.44,29.26,29.26,394993.5578869869,12.3283,12.3283,12.2529,12.2529,394993.5579
2011-08-17 11:00:00,29.26,29.29,29.07,29.11,366096.0795140806,12.2529,12.2655,12.1734,12.1901,366096.0795
2011-08-17 11:30:00,29.1,29.2,29.07,29.13,346953.8008466777,12.1859,12.2278,12.1734,12.1985,346953.8008
2011-08-17 12:00:00,29.13,29.13,28.95,28.99,373826.61512976256,12.1985,12.1985,12.1231,12.1399,373826.6151
2011-08-17 12:30:00,29.01,29.03,28.9,28.92,354684.33646235964,12.1483,12.1566,12.1022,12.1106,354684.3365
2011-08-17 13:00:00,28.92,29.0,28.88,28.92,405669.05945150007,12.1106,12.1441,12.0938,12.1106,405669.0595
2011-08-17 13:30:00,28.92,29.0,28.89,28.97,300754.647524388,12.1106,12.1441,12.098,12.1315,300754.6475
2011-08-17 14:00:00,28.97,29.13,28.97,29.06,264678.81465120555,12.1315,12.1985,12.1315,12.1692,264678.8147
2011-08-17 14:30:00,29.05,29.14,29.0,29.14,312350.4509479109,12.165,12.2027,12.1441,12.2027,312350.4509
2011-08-17 15:00:00,29.15,29.17,29.07,29.09,556598.5643291,12.2069,12.2153,12.1734,12.1818,556598.5643
2011-08-17 15:30:00,29.09,29.24,29.06,29.21,1666114.4855512606,12.1818,12.2446,12.1692,12.232,1666114.4856
2011-08-18 09:30:00,28.64,28.99,28.54,28.68,1558439.1680471194,11.9933,12.1399,11.9514,12.0101,1558439.168
2011-08-18 10:00:00,28.68,28.68,28.16,28.56,1509479.1091478004,12.0101,12.0101,11.7923,11.9598,1509479.1091
2011-08-18 10:30:00,28.56,28.71,28.41,28.69,988956.3776918828,11.9598,12.0226,11.897,12.0142,988956.3777
2011-08-18 11:00:00,28.69,28.7,28.41,28.46,710473.035155531,12.0142,12.0184,11.897,11.9179,710473.0352
2011-08-18 11:30:00,28.47,28.61,28.42,28.45,745076.3850542977,11.9221,11.9807,11.9012,11.9137,745076.3851
2011-08-18 12:00:00,28.45,28.45,28.3,28.34,745260.4454260997,11.9137,11.9137,11.8509,11.8677,745260.4454
2011-08-18 12:30:00,28.35,28.42,28.32,28.38,469353.9480949752,11.8719,11.9012,11.8593,11.8844,469353.9481
2011-08-18 13:00:00,28.37,28.39,28.23,28.34,430517.2096447634,11.8802,11.8886,11.8216,11.8677,430517.2096
2011-08-18 13:30:00,28.34,28.38,28.18,28.25,487575.9249033683,11.8677,11.8844,11.8007,11.83,487575.9249
2011-08-18 14:00:00,28.25,28.46,28.25,28.33,528253.2670715995,11.83,11.9179,11.83,11.8635,528253.2671
2011-08-18 14:30:00,28.32,28.35,28.13,28.13,498619.5472114853,11.8593,11.8719,11.7797,11.7797,498619.5472
2011-08-18 15:00:00,28.13,28.27,27.98,28.27,1662801.3988588257,11.7797,11.8384,11.7169,11.8384,1662801.3989
2011-08-18 15:30:00,28.27,28.33,28.01,28.25,2163997.791275538,11.8384,11.8635,11.7295,11.83,2163997.7913
2011-08-19 09:30:00,28.01,28.34,27.94,28.31,1334621.755935947,11.7295,11.8677,11.7002,11.8551,1334621.7559
2011-08-19 10:00:00,28.31,28.66,28.24,28.6,587520.7067918277,11.8551,12.0017,11.8258,11.9766,587520.7068
2011-08-19 10:30:00,28.59,28.6,28.33,28.38,453892.8768636112,11.9724,11.9766,11.8635,11.8844,453892.8769
2011-08-19 11:00:00,28.37,28.42,28.18,28.19,590649.7331124608,11.8802,11.9012,11.8007,11.8049,590649.7331
2011-08-19 11:30:00,28.19,28.4,28.13,28.4,432909.9944781888,11.8049,11.8928,11.7797,11.8928,432909.9945
2011-08-19 12:00:00,28.39,28.42,28.27,28.33,216639.0576108964,11.8886,11.9012,11.8384,11.8635,216639.0576
2011-08-19 12:30:00,28.33,28.43,28.33,28.39,214982.5142646788,11.8635,11.9054,11.8635,11.8886,214982.5143
2011-08-19 13:00:00,28.39,28.43,28.31,28.38,166206.51573716177,11.8886,11.9054,11.8551,11.8844,166206.5157
2011-08-19 13:30:00,28.38,28.4,28.24,28.28,502852.9357629302,11.8844,11.8928,11.8258,11.8426,502852.9358
2011-08-19 14:00:00,28.28,28.33,28.16,28.27,438063.68488864345,11.8426,11.8635,11.7923,11.8384,438063.6849
2011-08-19 14:30:00,28.27,28.39,28.17,28.22,485367.2004417449,11.8384,11.8886,11.7965,11.8174,485367.2004
2011-08-19 15:00:00,28.21,28.26,28.05,28.18,1031658.3839499356,11.8132,11.8342,11.7462,11.8007,1031658.3839
2011-08-19 15:30:00,28.18,28.25,28.02,28.06,1955641.4503957296,11.8007,11.83,11.7337,11.7504,1955641.4504
2011-08-22 09:30:00,28.58,28.61,28.33,28.39,606294.8647156267,11.9682,11.9807,11.8635,11.8886,606294.8647
2011-08-22 10:00:00,28.39,28.52,28.36,28.4,481133.8118903,11.8886,11.9431,11.8761,11.8928,481133.8119
2011-08-22 10:30:00,28.41,28.45,28.17,28.18,345297.25750046014,11.897,11.9137,11.7965,11.8007,345297.2575
2011-08-22 11:00:00,28.18,28.25,28.13,28.25,247745.26044542607,11.8007,11.83,11.7797,11.83,247745.2604
2011-08-22 11:30:00,28.25,28.29,28.09,28.15,262101.96944597823,11.83,11.8467,11.763,11.7881,262101.9694
2011-08-22 12:00:00,28.15,28.26,28.12,28.13,161052.82532670716,11.7881,11.8342,11.7756,11.7797,161052.8253
2011-08-22 12:30:00,28.12,28.33,28.05,28.31,179274.8021351003,11.7756,11.8635,11.7462,11.8551,179274.8021
2011-08-22 13:00:00,28.31,28.37,28.24,28.25,252530.8301122768,11.8551,11.8802,11.8258,11.83,252530.8301
2011-08-22 13:30:00,28.26,28.3,28.14,28.24,227498.61954721148,11.8342,11.8509,11.7839,11.8258,227498.6195
2011-08-22 14:00:00,28.23,28.33,28.19,28.26,240382.84557334805,11.8216,11.8635,11.8049,11.8342,240382.8456
2011-08-22 14:30:00,28.25,28.27,28.16,28.17,274618.0747285109,11.83,11.8384,11.7923,11.7965,274618.0747
2011-08-22 15:00:00,28.17,28.31,28.15,28.25,446530.4619915332,11.7965,11.8551,11.7881,11.83,446530.462
2011-08-22 15:30:00,28.25,28.35,28.1,28.16,1332228.9711025215,11.83,11.8719,11.7672,11.7923,1332228.9711
2011-08-23 09:30:00,28.26,28.53,28.21,28.38,478372.90631327074,11.8342,11.9472,11.8132,11.8844,478372.9063
2011-08-23 10:00:00,28.38,28.7,28.37,28.53,561200.0736241487,11.8844,12.0184,11.8802,11.9472,561200.0736
2011-08-23 10:30:00,28.53,28.65,28.47,28.51,428124.4248113381,11.9472,11.9975,11.9221,11.9389,428124.4248
2011-08-23 11:00:00,28.51,28.65,28.49,28.65,323762.19399963185,11.9389,11.9975,11.9305,11.9975,323762.194
2011-08-23 11:30:00,28.64,29.0,28.63,28.97,335173.9370513528,11.9933,12.1441,11.9891,12.1315,335173.9371
2011-08-23 12:00:00,28.97,28.98,28.81,28.86,247009.01895821828,12.1315,12.1357,12.0645,12.0854,247009.019
2011-08-23 12:30:00,28.86,29.01,28.85,28.96,228418.92140622123,12.0854,12.1483,12.0813,12.1273,228418.9214
2011-08-23 13:00:00,28.97,29.02,28.87,28.97,267439.72022823483,12.1315,12.1524,12.0896,12.1315,267439.7202
2011-08-23 13:30:00,28.98,29.02,28.84,28.91,335910.17853856063,12.1357,12.1524,12.0771,12.1064,335910.1785
2011-08-23 14:00:00,28.91,29.01,28.78,28.99,590097.551997055,12.1064,12.1483,12.0519,12.1399,590097.552
2011-08-23 14:30:00,29.0,29.09,28.95,29.06,423338.85514448734,12.1441,12.1818,12.1231,12.1692,423338.8551
2011-08-23 15:00:00,29.06,29.28,29.04,29.12,499907.969814099,12.1692,12.2613,12.1608,12.1943,499907.9698
2011-08-23 15:30:00,29.12,29.24,29.04,29.23,1013620.4675133444,12.1943,12.2446,12.1608,12.2404,1013620.4675
2011-08-24 09:30:00,29.15,29.47,29.06,29.47,263574.4524203939,12.2069,12.3409,12.1692,12.3409,263574.4524
2011-08-24 10:00:00,29.46,29.56,29.24,29.28,475796.0611080434,12.3367,12.3786,12.2446,12.2613,475796.0611
2011-08-24 10:30:00,29.28,29.31,29.08,29.09,168047.1194551813,12.2613,12.2739,12.1776,12.1818,168047.1195
2011-08-24 11:00:00,29.09,29.18,29.02,29.14,239094.4229707344,12.1818,12.2194,12.1524,12.2027,239094.423
2011-08-24 11:30:00,29.14,29.2,29.02,29.08,223449.2913675685,12.2027,12.2278,12.1524,12.1776,223449.2914
2011-08-24 12:00:00,29.07,29.07,28.94,28.99,175593.59469906127,12.1734,12.1734,12.1189,12.1399,175593.5947
2011-08-24 12:30:00,29.01,29.15,29.0,29.14,144119.27112092765,12.1483,12.2069,12.1441,12.2027,144119.2711
2011-08-24 13:00:00,29.14,29.32,29.11,29.27,212773.78980305532,12.2027,12.2781,12.1901,12.2571,212773.7898
2011-08-24 13:30:00,29.27,29.29,29.13,29.22,196576.4770844837,12.2571,12.2655,12.1985,12.2362,196576.4771
2011-08-24 14:00:00,29.22,29.26,29.09,29.13,231363.8873550525,12.2362,12.2529,12.1818,12.1985,231363.8874
2011-08-24 14:30:00,29.13,29.26,29.1,29.25,299098.10417817044,12.1985,12.2529,12.1859,12.2488,299098.1042
2011-08-24 15:00:00,29.25,29.38,29.18,29.35,510583.47137861216,12.2488,12.3032,12.2194,12.2906,510583.4714
2011-08-24 15:30:00,29.35,29.48,29.35,29.47,991533.2228971102,12.2906,12.3451,12.2906,12.3409,991533.2229
2011-08-25 09:30:00,29.45,29.59,28.96,29.04,482790.3552365176,12.3325,12.3911,12.1273,12.1608,482790.3552
2011-08-25 10:00:00,29.06,29.06,28.72,28.84,720964.4763482421,12.1692,12.1692,12.0268,12.0771,720964.4763
2011-08-25 10:30:00,28.84,28.96,28.75,28.86,441376.7715810786,12.0771,12.1273,12.0394,12.0854,441376.7716
2011-08-25 11:00:00,28.87,29.03,28.84,28.93,249585.8641634456,12.0896,12.1566,12.0771,12.1148,249585.8642
2011-08-25 11:30:00,28.93,29.03,28.76,28.9,327995.5825510767,12.1148,12.1566,12.0436,12.1022,327995.5826
2011-08-25 12:00:00,28.89,28.91,28.65,28.73,670531.9344745076,12.098,12.1064,11.9975,12.031,670531.9345
2011-08-25 12:30:00,28.72,28.75,28.63,28.65,425915.70034971467,12.0268,12.0394,11.9891,11.9975,425915.7003
2011-08-25 13:00:00,28.65,28.7,28.51,28.65,721148.5367200441,11.9975,12.0184,11.9389,11.9975,721148.5367
2011-08-25 13:30:00,28.66,28.76,28.59,28.62,566721.8847782072,12.0017,12.0436,11.9724,11.9849,566721.8848
2011-08-25 14:00:00,28.62,28.7,28.56,28.64,442481.1338118903,11.9849,12.0184,11.9598,11.9933,442481.1338
2011-08-25 14:30:00,28.64,28.75,28.63,28.65,335726.1181667587,11.9933,12.0394,11.9891,11.9975,335726.1182
2011-08-25 15:00:00,28.64,28.81,28.59,28.7,691330.7564881281,11.9933,12.0645,11.9724,12.0184,691330.7565
2011-08-25 15:30:00,28.7,28.78,28.63,28.72,1298177.802319161,12.0184,12.0519,11.9891,12.0268,1298177.8023
2011-08-26 09:30:00,28.68,28.79,28.54,28.75,604270.2006258052,12.0101,12.0561,11.9514,12.0394,604270.2006
2011-08-26 10:00:00,28.76,29.0,28.21,28.82,675501.5645131603,12.0436,12.1441,11.8132,12.0687,675501.5645
2011-08-26 10:30:00,28.82,29.14,28.64,28.87,339591.38597459963,12.0687,12.2027,11.9933,12.0896,339591.386
2011-08-26 11:00:00,28.87,29.22,28.83,28.98,450395.7297993742,12.0896,12.2362,12.0729,12.1357,450395.7298
2011-08-26 11:30:00,28.99,29.13,28.97,29.08,240198.7852015461,12.1399,12.1985,12.1315,12.1776,240198.7852
2011-08-26 12:00:00,29.08,29.34,29.08,29.26,628382.1093318608,12.1776,12.2864,12.1776,12.2529,628382.1093
2011-08-26 12:30:00,29.26,29.26,29.08,29.18,177618.25878888275,12.2529,12.2529,12.1776,12.2194,177618.2588
2011-08-26 13:00:00,29.19,29.26,29.13,29.25,124792.9320817228,12.2236,12.2529,12.1985,12.2488,124792.9321
2011-08-26 13:30:00,29.26,29.28,29.15,29.21,257132.3394073256,12.2529,12.2613,12.2069,12.232,257132.3394
2011-08-26 14:00:00,29.21,29.27,29.08,29.11,443401.4356709,12.232,12.2571,12.1776,12.1901,443401.4357
2011-08-26 14:30:00,29.11,29.19,29.06,29.18,289895.0855880729,12.1901,12.2236,12.1692,12.2194,289895.0856
2011-08-26 15:00:00,29.18,29.18,29.01,29.06,348058.1630774894,12.2194,12.2194,12.1483,12.1692,348058.1631
2011-08-26 15:30:00,29.07,29.23,29.04,29.2,1514448.7391864532,12.1734,12.2404,12.1608,12.2278,1514448.7392
2011-08-29 09:30:00,29.5,29.79,29.47,29.72,326154.9788330572,12.3534,12.4749,12.3409,12.4456,326154.9788
2011-08-29 10:00:00,29.72,29.9,29.68,29.84,551076.7531750414,12.4456,12.5209,12.4288,12.4958,551076.7532
2011-08-29 10:30:00,29.84,29.95,29.82,29.94,624516.8415240198,12.4958,12.5419,12.4874,12.5377,624516.8415
2011-08-29 11:00:00,29.93,29.98,29.83,29.84,413215.5346953801,12.5335,12.5544,12.4916,12.4958,413215.5347
2011-08-29 11:30:00,29.84,29.94,29.82,29.88,262838.21093318606,12.4958,12.5377,12.4874,12.5126,262838.2109
2011-08-29 12:00:00,29.88,29.95,29.88,29.89,299466.22492177435,12.5126,12.5419,12.5126,12.5168,299466.2249
2011-08-29 12:30:00,29.89,29.94,29.83,29.89,182587.8888275354,12.5168,12.5377,12.4916,12.5168,182587.8888
2011-08-29 13:00:00,29.88,29.96,29.88,29.92,106939.07601693356,12.5126,12.5461,12.5126,12.5293,106939.076
2011-08-29 13:30:00,29.91,29.94,29.89,29.92,233020.43070127,12.5251,12.5377,12.5168,12.5293,233020.4307
2011-08-29 14:00:00,29.92,29.95,29.87,29.88,237069.7588809129,12.5293,12.5419,12.5084,12.5126,237069.7589
2011-08-29 14:30:00,29.88,29.92,29.83,29.85,238358.1814835266,12.5126,12.5293,12.4916,12.5,238358.1815
2011-08-29 15:00:00,29.85,29.96,29.85,29.93,341247.92932081723,12.5,12.5461,12.5,12.5335,341247.9293
2011-08-29 15:30:00,29.93,30.06,29.92,30.03,1177066.077673477,12.5335,12.588,12.5293,12.5754,1177066.0777
2011-08-30 09:30:00,29.92,30.06,29.88,29.95,403828.4557334806,12.5293,12.588,12.5126,12.5419,403828.4557
2011-08-30 10:00:00,29.97,29.97,29.75,29.9,558991.3491625253,12.5503,12.5503,12.4581,12.5209,558991.3492
2011-08-30 10:30:00,29.9,30.03,29.81,29.83,440824.5904656727,12.5209,12.5754,12.4833,12.4916,440824.5905
2011-08-30 11:00:00,29.83,30.06,29.81,30.06,241671.2681759617,12.4916,12.588,12.4833,12.588,241671.2682
2011-08-30 11:30:00,30.04,30.23,30.0,30.08,314743.23578133626,12.5796,12.6591,12.5628,12.5963,314743.2358
2011-08-30 12:00:00,30.08,30.09,29.96,30.01,172096.4476348242,12.5963,12.6005,12.5461,12.567,172096.4476
2011-08-30 12:30:00,30.0,30.02,29.94,29.97,138781.52033867108,12.5628,12.5712,12.5377,12.5503,138781.5203
2011-08-30 13:00:00,29.97,30.08,29.91,30.03,136572.79587704767,12.5503,12.5963,12.5251,12.5754,136572.7959
2011-08-30 13:30:00,30.03,30.09,29.94,30.01,149088.90115958033,12.5754,12.6005,12.5377,12.567,149088.9012
2011-08-30 14:00:00,30.02,30.16,29.95,30.16,300202.4664089821,12.5712,12.6298,12.5419,12.6298,300202.4664
2011-08-30 14:30:00,30.15,30.19,30.06,30.17,327259.3410638689,12.6256,12.6424,12.588,12.634,327259.3411
2011-08-30 15:00:00,30.17,30.17,30.09,30.15,317872.26210196945,12.634,12.634,12.6005,12.6256,317872.2621
2011-08-30 15:30:00,30.15,30.3,30.12,30.12,736609.607951408,12.6256,12.6885,12.6131,12.6131,736609.608
2011-08-31 09:30:00,30.33,30.62,30.2,30.61,512240.0147248297,12.701,12.8225,12.6466,12.8183,512240.0147
2011-08-31 10:00:00,30.6,30.71,30.54,30.64,383029.6337198601,12.8141,12.8601,12.789,12.8308,383029.6337
2011-08-31 10:30:00,30.64,30.76,30.59,30.6,312718.5716915148,12.8308,12.8811,12.8099,12.8141,312718.5717
2011-08-31 11:00:00,30.6,30.65,30.51,30.57,367016.3813730904,12.8141,12.835,12.7764,12.8015,367016.3814
2011-08-31 11:30:00,30.57,30.64,30.51,30.52,274802.1351003129,12.8015,12.8308,12.7764,12.7806,274802.1351
2011-08-31 12:00:00,30.51,30.65,30.5,30.61,220136.20467513343,12.7764,12.835,12.7722,12.8183,220136.2047
2011-08-31 12:30:00,30.61,30.66,30.56,30.61,157739.73863427204,12.8183,12.8392,12.7973,12.8183,157739.7386
2011-08-31 13:00:00,30.61,30.65,30.54,30.58,154794.7726854408,12.8183,12.835,12.789,12.8057,154794.7727
2011-08-31 13:30:00,30.58,30.58,30.41,30.44,348058.1630774894,12.8057,12.8057,12.7345,12.7471,348058.1631
2011-08-31 14:00:00,30.44,30.47,30.33,30.44,340879.8085772133,12.7471,12.7596,12.701,12.7471,340879.8086
2011-08-31 14:30:00,30.44,30.44,30.2,30.26,510031.2902632063,12.7471,12.7471,12.6466,12.6717,510031.2903
2011-08-31 15:00:00,30.26,30.38,30.15,30.27,538744.7082643106,12.6717,12.722,12.6256,12.6759,538744.7083
2011-08-31 15:30:00,30.27,30.51,30.26,30.4,1312166.3905761088,12.6759,12.7764,12.6717,12.7303,1312166.3906
2011-09-01 09:30:00,30.44,30.47,30.19,30.27,387263.022271305,12.7471,12.7596,12.6424,12.6759,387263.0223
2011-09-01 10:00:00,30.28,30.64,30.22,30.38,988956.3776918828,12.6801,12.8308,12.655,12.722,988956.3777
2011-09-01 10:30:00,30.38,30.38,30.09,30.12,562672.5565985643,12.722,12.722,12.6005,12.6131,562672.5566
2011-09-01 11:00:00,30.12,30.17,30.07,30.15,378244.0640530094,12.6131,12.634,12.5921,12.6256,378244.0641
2011-09-01 11:30:00,30.16,30.27,30.08,30.25,261549.7883305724,12.6298,12.6759,12.5963,12.6675,261549.7883
2011-09-01 12:00:00,30.25,30.26,30.11,30.23,210196.9445978281,12.6675,12.6717,12.6089,12.6591,210196.9446
2011-09-01 12:30:00,30.24,30.25,30.12,30.15,229155.16289342905,12.6633,12.6675,12.6131,12.6256,229155.1629
2011-09-01 13:00:00,30.14,30.23,30.13,30.22,548499.907969814,12.6215,12.6591,12.6173,12.655,548499.908
2011-09-01 13:30:00,30.22,30.23,30.06,30.08,373090.37364255474,12.655,12.6591,12.588,12.5963,373090.3736
2011-09-01 14:00:00,30.08,30.1,30.0,30.07,328179.6429228787,12.5963,12.6047,12.5628,12.5921,328179.6429
2011-09-01 14:30:00,30.07,30.17,30.07,30.12,266335.35799742315,12.5921,12.634,12.5921,12.6131,266335.358
2011-09-01 15:00:00,30.11,30.19,30.04,30.14,427940.3644395361,12.6089,12.6424,12.5796,12.6215,427940.3644
2011-09-01 15:30:00,30.13,30.16,30.06,30.08,786858.0894533406,12.6173,12.6298,12.588,12.5963,786858.0895
2011-09-02 09:30:00,29.47,29.76,29.34,29.59,517577.7655070863,12.3409,12.4623,12.2864,12.3911,517577.7655
2011-09-02 10:00:00,29.59,29.75,29.56,29.62,314927.2961531382,12.3911,12.4581,12.3786,12.4037,314927.2962
2011-09-02 10:30:00,29.61,29.69,29.48,29.69,205227.3145591754,12.3995,12.433,12.3451,12.433,205227.3146
2011-09-02 11:00:00,29.69,29.85,29.66,29.79,220136.20467513343,12.433,12.5,12.4204,12.4749,220136.2047
2011-09-02 11:30:00,29.78,29.81,29.66,29.66,240566.90594515,12.4707,12.4833,12.4204,12.4204,240566.9059
2011-09-02 12:00:00,29.66,29.71,29.57,29.58,357813.36278299283,12.4204,12.4414,12.3828,12.3869,357813.3628
2011-09-02 12:30:00,29.58,29.61,29.56,29.58,305724.27756304067,12.3869,12.3995,12.3786,12.3869,305724.2776
2011-09-02 13:00:00,29.58,29.6,29.49,29.5,204307.01270016565,12.3869,12.3953,12.3493,12.3534,204307.0127
2011-09-02 13:30:00,29.5,29.54,29.46,29.48,348610.3441928952,12.3534,12.3702,12.3367,12.3451,348610.3442
2011-09-02 14:00:00,29.48,29.52,29.35,29.49,539665.0101233204,12.3451,12.3618,12.2906,12.3493,539665.0101
2011-09-02 14:30:00,29.47,29.48,29.38,29.42,356893.06092398305,12.3409,12.3451,12.3032,12.3199,356893.0609
2011-09-02 15:00:00,29.43,29.49,29.35,29.46,348978.46493649913,12.3241,12.3493,12.2906,12.3367,348978.4649
2011-09-02 15:30:00,29.46,29.54,29.4,29.41,1148536.7200441745,12.3367,12.3702,12.3116,12.3158,1148536.72
2011-09-06 09:30:00,28.39,28.69,28.39,28.63,733848.7023743788,11.8886,12.0142,11.8886,11.9891,733848.7024
2011-09-06 10:00:00,28.64,28.84,28.51,28.52,605374.5628566169,11.9933,12.0771,11.9389,11.9431,605374.5629
2011-09-06 10:30:00,28.51,28.65,28.47,28.63,638137.3090373642,11.9389,11.9975,11.9221,11.9891,638137.309
2011-09-06 11:00:00,28.62,28.73,28.58,28.73,597275.9064973311,11.9849,12.031,11.9682,12.031,597275.9065
2011-09-06 11:30:00,28.72,28.94,28.71,28.91,275170.2558439168,12.0268,12.1189,12.0226,12.1064,275170.2558
2011-09-06 12:00:00,28.9,29.1,28.9,29.02,312534.51131971285,12.1022,12.1859,12.1022,12.1524,312534.5113
2011-09-06 12:30:00,29.01,29.08,28.98,29.07,193631.5111356525,12.1483,12.1776,12.1357,12.1734,193631.5111
2011-09-06 13:00:00,29.08,29.2,29.04,29.09,409718.387631143,12.1776,12.2278,12.1608,12.1818,409718.3876
2011-09-06 13:30:00,29.09,29.22,29.05,29.17,320817.2280508006,12.1818,12.2362,12.165,12.2153,320817.2281
2011-09-06 14:00:00,29.16,29.35,29.16,29.31,541321.553469538,12.2111,12.2906,12.2111,12.2739,541321.5535
2011-09-06 14:30:00,29.32,29.35,29.27,29.28,486839.68341616046,12.2781,12.2906,12.2571,12.2613,486839.6834
2011-09-06 15:00:00,29.28,29.31,29.21,29.23,436407.1415424259,12.2613,12.2739,12.232,12.2404,436407.1415
2011-09-06 15:30:00,29.23,29.42,29.19,29.38,900239.2784833425,12.2404,12.3199,12.2236,12.3032,900239.2785
2011-09-07 09:30:00,29.67,29.87,29.53,29.87,690962.6357445242,12.494,12.5782,12.435,12.5782,690962.6357
2011-09-07 10:00:00,29.88,29.91,29.74,29.79,527885.1463279956,12.5824,12.595,12.5234,12.5445,527885.1463
2011-09-07 10:30:00,29.79,29.88,29.77,29.82,398306.644579422,12.5445,12.5824,12.5361,12.5571,398306.6446
2011-09-07 11:00:00,29.82,29.98,29.81,29.98,262470.09018958214,12.5571,12.6245,12.5529,12.6245,262470.0902
2011-09-07 11:30:00,29.98,30.0,29.91,29.94,184428.4925455549,12.6245,12.6329,12.595,12.6077,184428.4925
2011-09-07 12:00:00,29.94,30.01,29.91,29.99,145959.87483894717,12.6077,12.6371,12.595,12.6287,145959.8748
2011-09-07 12:30:00,29.99,30.08,29.99,30.06,223265.2309957666,12.6287,12.6666,12.6287,12.6582,223265.231
2011-09-07 13:00:00,30.06,30.13,30.02,30.1,182587.8888275354,12.6582,12.6877,12.6413,12.675,182587.8888
2011-09-07 13:30:00,30.1,30.12,30.05,30.1,267439.72022823483,12.675,12.6835,12.654,12.675,267439.7202
2011-09-07 14:00:00,30.1,30.14,30.07,30.12,276642.7388183324,12.675,12.6919,12.6624,12.6835,276642.7388
2011-09-07 14:30:00,30.12,30.14,30.08,30.1,251610.52825326705,12.6835,12.6919,12.6666,12.675,251610.5283
2011-09-07 15:00:00,30.1,30.19,30.09,30.14,618258.7888827535,12.675,12.7129,12.6708,12.6919,618258.7889
2011-09-07 15:30:00,30.14,30.19,30.02,30.19,1014356.709000552,12.6919,12.7129,12.6413,12.7129,1014356.709
2011-09-08 09:30:00,30.09,30.34,30.03,30.34,662249.2177434198,12.6708,12.7761,12.6456,12.7761,662249.2177
2011-09-08 10:00:00,30.34,30.36,30.21,30.26,496594.8831216639,12.7761,12.7845,12.7214,12.7424,496594.8831
2011-09-08 10:30:00,30.26,30.56,30.26,30.56,566537.8244064052,12.7424,12.8687,12.7424,12.8687,566537.8244
2011-09-08 11:00:00,30.56,30.6,30.42,30.44,487575.9249033683,12.8687,12.8856,12.8098,12.8182,487575.9249
2011-09-08 11:30:00,30.42,30.46,30.26,30.31,556598.5643291,12.8098,12.8266,12.7424,12.7635,556598.5643
2011-09-08 12:00:00,30.3,30.32,30.21,30.26,251794.588625069,12.7592,12.7677,12.7214,12.7424,251794.5886
2011-09-08 12:30:00,30.27,30.32,30.24,30.29,422418.5532854776,12.7466,12.7677,12.734,12.755,422418.5533
2011-09-08 13:00:00,30.29,30.31,30.19,30.24,287502.3007546475,12.755,12.7635,12.7129,12.734,287502.3008
2011-09-08 13:30:00,30.25,30.31,29.89,29.96,646972.2068838578,12.7382,12.7635,12.5866,12.6161,646972.2069
2011-09-08 14:00:00,29.97,30.05,29.83,29.88,523467.6974047487,12.6203,12.654,12.5613,12.5824,523467.6974
2011-09-08 14:30:00,29.88,29.98,29.84,29.9,385790.5392968894,12.5824,12.6245,12.5655,12.5908,385790.5393
2011-09-08 15:00:00,29.9,29.91,29.73,29.91,496963.0038652678,12.5908,12.595,12.5192,12.595,496963.0039
2011-09-08 15:30:00,29.91,29.93,29.77,29.79,1135468.4336462358,12.595,12.6034,12.5361,12.5445,1135468.4336
2011-09-09 09:30:00,29.49,29.53,29.16,29.21,430149.0889011595,12.4182,12.435,12.2792,12.3003,430149.0889
2011-09-09 10:00:00,29.21,29.37,29.06,29.25,467145.2236333517,12.3003,12.3676,12.2371,12.3171,467145.2236
2011-09-09 10:30:00,29.25,29.28,29.08,29.26,490520.8908521995,12.3171,12.3297,12.2455,12.3213,490520.8909
2011-09-09 11:00:00,29.26,29.34,28.91,28.97,495490.52089085215,12.3213,12.355,12.1739,12.1992,495490.5209
2011-09-09 11:30:00,28.96,29.06,28.83,28.87,438063.68488864345,12.195,12.2371,12.1402,12.1571,438063.6849
2011-09-09 12:00:00,28.88,28.96,28.72,28.76,592490.3368304804,12.1613,12.195,12.0939,12.1108,592490.3368
2011-09-09 12:30:00,28.76,28.84,28.62,28.83,601693.3554205779,12.1108,12.1444,12.0518,12.1402,601693.3554
2011-09-09 13:00:00,28.83,29.03,28.75,29.03,614945.7021903184,12.1402,12.2245,12.1065,12.2245,614945.7022
2011-09-09 13:30:00,29.04,29.04,28.89,28.92,450947.9109147801,12.2287,12.2287,12.1655,12.1781,450947.9109
2011-09-09 14:00:00,28.91,29.03,28.87,28.88,500644.2113013068,12.1739,12.2245,12.1571,12.1613,500644.2113
2011-09-09 14:30:00,28.89,29.01,28.84,28.89,456285.6616970366,12.1655,12.216,12.1444,12.1655,456285.6617
2011-09-09 15:00:00,28.89,28.93,28.79,28.8,429412.84741395176,12.1655,12.1823,12.1234,12.1276,429412.8474
2011-09-09 15:30:00,28.8,29.01,28.8,28.88,1812810.601877416,12.1276,12.216,12.1276,12.1613,1812810.6019
2011-09-12 09:30:00,28.73,28.88,28.47,28.79,504509.4791091478,12.0981,12.1613,11.9886,12.1234,504509.4791
2011-09-12 10:00:00,28.8,28.87,28.52,28.53,285477.6366648261,12.1276,12.1571,12.0097,12.0139,285477.6367
2011-09-12 10:30:00,28.53,28.64,28.39,28.41,406405.3009387079,12.0139,12.0602,11.955,11.9634,406405.3009
2011-09-12 11:00:00,28.42,28.53,28.38,28.5,468065.5254923615,11.9676,12.0139,11.9507,12.0013,468065.5255
2011-09-12 11:30:00,28.5,28.64,28.49,28.56,248297.441560832,12.0013,12.0602,11.9971,12.0265,248297.4416
2011-09-12 12:00:00,28.56,28.64,28.5,28.64,182956.0095711393,12.0265,12.0602,12.0013,12.0602,182956.0096
2011-09-12 12:30:00,28.65,28.65,28.5,28.62,188293.7603533959,12.0644,12.0644,12.0013,12.0518,188293.7604
2011-09-12 13:00:00,28.62,28.68,28.56,28.57,167678.99871157738,12.0518,12.0771,12.0265,12.0308,167678.9987
2011-09-12 13:30:00,28.58,28.62,28.44,28.56,275906.4973311246,12.035,12.0518,11.976,12.0265,275906.4973
2011-09-12 14:00:00,28.56,28.57,28.4,28.5,339959.50671820354,12.0265,12.0308,11.9592,12.0013,339959.5067
2011-09-12 14:30:00,28.5,28.72,28.47,28.57,1015829.1919749676,12.0013,12.0939,11.9886,12.0308,1015829.192
2011-09-12 15:00:00,28.57,28.68,28.49,28.65,735137.1249769924,12.0308,12.0771,11.9971,12.0644,735137.125
2011-09-12 15:30:00,28.65,28.97,28.64,28.95,868028.7134180011,12.0644,12.1992,12.0602,12.1908,868028.7134
2011-09-13 09:30:00,29.03,29.19,28.82,29.18,471930.79330020247,12.2245,12.2918,12.136,12.2876,471930.7933
2011-09-13 10:00:00,29.18,29.31,29.1,29.13,512976.2562120375,12.2876,12.3424,12.2539,12.2666,512976.2562
2011-09-13 10:30:00,29.14,29.16,28.87,28.96,569482.7903552365,12.2708,12.2792,12.1571,12.195,569482.7904
2011-09-13 11:00:00,28.96,29.0,28.78,28.89,565065.3414319897,12.195,12.2118,12.1192,12.1655,565065.3414
2011-09-13 11:30:00,28.89,29.05,28.87,29.0,302595.2512424075,12.1655,12.2329,12.1571,12.2118,302595.2512
2011-09-13 12:00:00,28.99,29.03,28.84,28.99,346585.68010307377,12.2076,12.2245,12.1444,12.2076,346585.6801
2011-09-13 12:30:00,28.99,29.1,28.93,29.07,260077.3053561568,12.2076,12.2539,12.1823,12.2413,260077.3054
2011-09-13 13:00:00,29.08,29.16,29.07,29.13,548131.7872262101,12.2455,12.2792,12.2413,12.2666,548131.7872
2011-09-13 13:30:00,29.12,29.2,29.08,29.15,338855.14448739187,12.2624,12.296,12.2455,12.275,338855.1445
2011-09-13 14:00:00,29.15,29.25,29.1,29.25,429780.9681575557,12.275,12.3171,12.2539,12.3171,429780.9682
2011-09-13 14:30:00,29.25,29.26,29.13,29.21,465856.8010307381,12.3171,12.3213,12.2666,12.3003,465856.801
2011-09-13 15:00:00,29.21,29.33,29.09,29.31,1027793.1161420946,12.3003,12.3508,12.2497,12.3424,1027793.1161
2011-09-13 15:30:00,29.31,29.42,29.28,29.33,1182956.0095711392,12.3424,12.3887,12.3297,12.3508,1182956.0096
2011-09-14 09:30:00,29.45,29.56,29.26,29.39,430333.1492729615,12.4013,12.4476,12.3213,12.3761,430333.1493
2011-09-14 10:00:00,29.4,29.52,29.26,29.41,1090373.642554758,12.3803,12.4308,12.3213,12.3845,1090373.6426
2011-09-14 10:30:00,29.41,29.68,29.38,29.66,732744.3401435671,12.3845,12.4982,12.3718,12.4897,732744.3401
2011-09-14 11:00:00,29.65,29.65,29.46,29.56,466224.921774342,12.4855,12.4855,12.4055,12.4476,466224.9218
2011-09-14 11:30:00,29.56,29.58,29.43,29.55,348242.22344929137,12.4476,12.4561,12.3929,12.4434,348242.2234
2011-09-14 12:00:00,29.55,29.56,29.47,29.54,202834.52972575004,12.4434,12.4476,12.4097,12.4392,202834.5297
2011-09-14 12:30:00,29.54,29.66,29.53,29.58,180379.164365912,12.4392,12.4897,12.435,12.4561,180379.1644
2011-09-14 13:00:00,29.58,29.68,29.57,29.65,133811.8903000184,12.4561,12.4982,12.4518,12.4855,133811.8903
2011-09-14 13:30:00,29.65,29.83,29.64,29.74,366464.2002576845,12.4855,12.5613,12.4813,12.5234,366464.2003
2011-09-14 14:00:00,29.74,29.95,29.74,29.88,364071.4154242592,12.5234,12.6119,12.5234,12.5824,364071.4154
2011-09-14 14:30:00,29.88,29.95,29.87,29.94,668507.2703846862,12.5824,12.6119,12.5782,12.6077,668507.2704
2011-09-14 15:00:00,29.94,30.2,29.94,30.15,587336.6464200257,12.6077,12.7171,12.6077,12.6961,587336.6464
2011-09-14 15:30:00,30.15,30.23,29.93,29.94,1913675.685624885,12.6961,12.7298,12.6034,12.6077,1913675.6856
2011-09-15 09:30:00,30.14,30.31,29.99,30.14,617706.6077673477,12.6919,12.7635,12.6287,12.6919,617706.6078
2011-09-15 10:00:00,30.14,30.34,30.01,30.06,630038.6526780784,12.6919,12.7761,12.6371,12.6582,630038.6527
2011-09-15 10:30:00,30.06,30.06,29.81,29.89,524019.87852015457,12.6582,12.6582,12.5529,12.5866,524019.8785
2011-09-15 11:00:00,29.88,30.13,29.83,30.12,443401.4356709,12.5824,12.6877,12.5613,12.6835,443401.4357
2011-09-15 11:30:00,30.12,30.33,30.1,30.3,466040.86140254,12.6835,12.7719,12.675,12.7592,466040.8614
2011-09-15 12:00:00,30.31,30.31,30.17,30.18,331308.66924351186,12.7635,12.7635,12.7045,12.7087,331308.6692
2011-09-15 12:30:00,30.18,30.29,30.16,30.27,168599.30057058713,12.7087,12.755,12.7003,12.7466,168599.3006
2011-09-15 13:00:00,30.27,30.37,30.25,30.32,169703.66280139884,12.7466,12.7887,12.7382,12.7677,169703.6628
2011-09-15 13:30:00,30.31,30.33,30.26,30.33,217559.3594699061,12.7635,12.7719,12.7424,12.7719,217559.3595
2011-09-15 14:00:00,30.32,30.42,30.25,30.28,317688.2017301675,12.7677,12.8098,12.7382,12.7508,317688.2017
2011-09-15 14:30:00,30.28,30.34,30.23,30.33,401435.6709000552,12.7508,12.7761,12.7298,12.7719,401435.6709
2011-09-15 15:00:00,30.33,30.42,30.31,30.32,504325.4187373458,12.7719,12.8098,12.7635,12.7677,504325.4187
2011-09-15 15:30:00,30.32,30.47,30.3,30.45,1091109.8840419657,12.7677,12.8308,12.7592,12.8224,1091109.884
2011-09-16 09:30:00,30.6,30.69,30.41,30.59,2234676.974047488,12.8856,12.9235,12.8056,12.8814,2234676.974
2011-09-16 10:00:00,30.6,30.75,30.56,30.57,416160.5006442113,12.8856,12.9487,12.8687,12.8729,416160.5006
2011-09-16 10:30:00,30.58,30.65,30.53,30.57,627645.867844653,12.8772,12.9066,12.8561,12.8729,627645.8678
2011-09-16 11:00:00,30.57,30.64,30.42,30.48,455181.2994662249,12.8729,12.9024,12.8098,12.835,455181.2995
2011-09-16 11:30:00,30.49,30.69,30.41,30.67,246088.71709920853,12.8393,12.9235,12.8056,12.9151,246088.7171
2011-09-16 12:00:00,30.66,30.73,30.65,30.71,230259.52512424072,12.9108,12.9403,12.9066,12.9319,230259.5251
2011-09-16 12:30:00,30.71,30.81,30.68,30.77,243143.7511503773,12.9319,12.974,12.9193,12.9572,243143.7512
2011-09-16 13:00:00,30.77,30.79,30.73,30.76,262838.21093318606,12.9572,12.9656,12.9403,12.953,262838.2109
2011-09-16 13:30:00,30.76,30.78,30.67,30.73,316767.8998711577,12.953,12.9614,12.9151,12.9403,316767.8999
2011-09-16 14:00:00,30.73,30.76,30.68,30.68,308669.2435118719,12.9403,12.953,12.9193,12.9193,308669.2435
2011-09-16 14:30:00,30.68,30.76,30.67,30.74,357629.3024111909,12.9193,12.953,12.9151,12.9445,357629.3024
2011-09-16 15:00:00,30.73,30.75,30.65,30.69,550892.6928032394,12.9403,12.9487,12.9066,12.9235,550892.6928
2011-09-16 15:30:00,30.68,30.8,30.66,30.78,1075464.7524388,12.9193,12.9698,12.9108,12.9614,1075464.7524
2011-09-19 09:30:00,30.34,30.35,30.07,30.13,562856.6169703662,12.7761,12.7803,12.6624,12.6877,562856.617
2011-09-19 10:00:00,30.13,30.28,30.07,30.17,331492.7296153138,12.6877,12.7508,12.6624,12.7045,331492.7296
2011-09-19 10:30:00,30.17,30.21,30.02,30.02,255475.79606110803,12.7045,12.7214,12.6413,12.6413,255475.7961
2011-09-19 11:00:00,30.03,30.15,30.02,30.05,262101.96944597823,12.6456,12.6961,12.6413,12.654,262101.9694
2011-09-19 11:30:00,30.04,30.15,30.02,30.03,293392.23265230993,12.6498,12.6961,12.6413,12.6456,293392.2327
2011-09-19 12:00:00,30.03,30.07,30.01,30.01,164181.8516473403,12.6456,12.6624,12.6371,12.6371,164181.8516
2011-09-19 12:30:00,30.02,30.04,29.96,29.98,143567.0900055218,12.6413,12.6498,12.6161,12.6245,143567.09
2011-09-19 13:00:00,29.98,29.98,29.89,29.91,332413.03147432354,12.6245,12.6245,12.5866,12.595,332413.0315
2011-09-19 13:30:00,29.92,29.99,29.9,29.99,241303.1474323578,12.5992,12.6287,12.5908,12.6287,241303.1474
2011-09-19 14:00:00,29.99,30.11,29.96,30.03,353579.9742315479,12.6287,12.6792,12.6161,12.6456,353579.9742
2011-09-19 14:30:00,30.02,30.13,30.02,30.04,304803.9757040309,12.6413,12.6877,12.6413,12.6498,304803.9757
2011-09-19 15:00:00,30.04,30.36,30.03,30.31,564145.0395729799,12.6498,12.7845,12.6456,12.7635,564145.0396
2011-09-19 15:30:00,30.32,30.39,30.23,30.25,785753.7272225289,12.7677,12.7971,12.7298,12.7382,785753.7272
2011-09-20 09:30:00,30.37,30.5,30.31,30.46,625069.0226394257,12.7887,12.8435,12.7635,12.8266,625069.0226
2011-09-20 10:00:00,30.45,30.81,30.45,30.77,273329.6521258973,12.8224,12.974,12.8224,12.9572,273329.6521
2011-09-20 10:30:00,30.77,30.96,30.73,30.92,436959.32265783177,12.9572,13.0372,12.9403,13.0203,436959.3227
2011-09-20 11:00:00,30.92,31.11,30.91,31.05,629486.4715626725,13.0203,13.1003,13.0161,13.0751,629486.4716
2011-09-20 11:30:00,31.04,31.05,30.97,31.04,174121.11172464569,13.0709,13.0751,13.0414,13.0709,174121.1117
2011-09-20 12:00:00,31.03,31.05,30.95,31.02,304435.854960427,13.0667,13.0751,13.033,13.0624,304435.855
2011-09-20 12:30:00,31.02,31.05,30.95,31.02,442665.1941836922,13.0624,13.0751,13.033,13.0624,442665.1942
2011-09-20 13:00:00,31.02,31.06,31.01,31.06,241671.2681759617,13.0624,13.0793,13.0582,13.0793,241671.2682
2011-09-20 13:30:00,31.06,31.06,30.95,30.95,181299.4662249217,13.0793,13.0793,13.033,13.033,181299.4662
2011-09-20 14:00:00,30.95,31.0,30.89,30.99,298545.9230627646,13.033,13.054,13.0077,13.0498,298545.9231
2011-09-20 14:30:00,30.99,31.01,30.81,30.86,438247.7452604454,13.0498,13.0582,12.974,12.9951,438247.7453
2011-09-20 15:00:00,30.86,30.91,30.77,30.78,496042.702006258,12.9951,13.0161,12.9572,12.9614,496042.702
2011-09-20 15:30:00,30.78,30.83,30.6,30.65,953800.8466777102,12.9614,12.9824,12.8856,12.9066,953800.8467
2011-09-21 09:30:00,30.71,30.74,30.29,30.45,594330.9405484999,12.9319,12.9445,12.755,12.8224,594330.9405
2011-09-21 10:00:00,30.46,30.53,30.35,30.35,507270.384686177,12.8266,12.8561,12.7803,12.7803,507270.3847
2011-09-21 10:30:00,30.36,30.39,30.05,30.14,487944.0456469722,12.7845,12.7971,12.654,12.6919,487944.0456
2011-09-21 11:00:00,30.14,30.24,30.08,30.17,163261.54978833057,12.6919,12.734,12.6666,12.7045,163261.5498
2011-09-21 11:30:00,30.17,30.23,30.16,30.16,222160.86876495488,12.7045,12.7298,12.7003,12.7003,222160.8688
2011-09-21 12:00:00,30.15,30.27,30.12,30.14,306092.3983066446,12.6961,12.7466,12.6835,12.6919,306092.3983
2011-09-21 12:30:00,30.14,30.27,30.1,30.17,246824.95858641632,12.6919,12.7466,12.675,12.7045,246824.9586
2011-09-21 13:00:00,30.16,30.21,30.1,30.19,198233.0204307013,12.7003,12.7214,12.675,12.7129,198233.0204
2011-09-21 13:30:00,30.19,30.21,30.12,30.19,127921.95840235596,12.7129,12.7214,12.6835,12.7129,127921.9584
2011-09-21 14:00:00,30.18,30.45,30.03,30.27,428124.4248113381,12.7087,12.8224,12.6456,12.7466,428124.4248
2011-09-21 14:30:00,30.25,30.3,29.92,30.06,784649.3649917173,12.7382,12.7592,12.5992,12.6582,784649.365
2011-09-21 15:00:00,30.05,30.23,29.97,30.0,600220.8724461623,12.654,12.7298,12.6203,12.6329,600220.8724
2011-09-21 15:30:00,30.01,30.05,29.64,29.64,1288974.783729063,12.6371,12.654,12.4813,12.4813,1288974.7837
2011-09-22 09:30:00,28.89,28.98,28.62,28.62,908706.0555862322,12.1655,12.2034,12.0518,12.0518,908706.0556
2011-09-22 10:00:00,28.62,28.84,28.59,28.7,695932.2657831769,12.0518,12.1444,12.0392,12.0855,695932.2658
2011-09-22 10:30:00,28.69,28.87,28.5,28.53,811338.1189030001,12.0813,12.1571,12.0013,12.0139,811338.1189
2011-09-22 11:00:00,28.53,28.71,28.51,28.6,539296.8893797165,12.0139,12.0897,12.0055,12.0434,539296.8894
2011-09-22 11:30:00,28.59,28.75,28.43,28.45,343640.7141542426,12.0392,12.1065,11.9718,11.9802,343640.7142
2011-09-22 12:00:00,28.45,28.5,28.37,28.43,402724.0935026688,11.9802,12.0013,11.9465,11.9718,402724.0935
2011-09-22 12:30:00,28.44,28.67,28.44,28.64,200993.9260077305,11.976,12.0729,11.976,12.0602,200993.926
2011-09-22 13:00:00,28.65,28.66,28.4,28.45,263022.271304988,12.0644,12.0686,11.9592,11.9802,263022.2713
2011-09-22 13:30:00,28.45,28.53,28.31,28.31,500644.2113013068,11.9802,12.0139,11.9213,11.9213,500644.2113
2011-09-22 14:00:00,28.31,28.78,28.25,28.64,777471.0104914411,11.9213,12.1192,11.896,12.0602,777471.0105
2011-09-22 14:30:00,28.63,28.69,28.49,28.54,490704.9512240015,12.056,12.0813,11.9971,12.0181,490704.9512
2011-09-22 15:00:00,28.55,28.6,28.37,28.51,611816.6758696852,12.0223,12.0434,11.9465,12.0055,611816.6759
2011-09-22 15:30:00,28.51,28.88,28.49,28.75,1323394.073256028,12.0055,12.1613,11.9971,12.1065,1323394.0733
2011-09-23 09:30:00,28.73,29.0,28.59,28.84,703110.6202834529,12.0981,12.2118,12.0392,12.1444,703110.6203
2011-09-23 10:00:00,28.86,28.93,28.62,28.78,490704.9512240015,12.1529,12.1823,12.0518,12.1192,490704.9512
2011-09-23 10:30:00,28.78,29.06,28.78,28.97,407141.54242591566,12.1192,12.2371,12.1192,12.1992,407141.5424
2011-09-23 11:00:00,28.96,29.27,28.93,29.15,376035.339591386,12.195,12.3255,12.1823,12.275,376035.3396
2011-09-23 11:30:00,29.15,29.23,28.98,29.22,373826.61512976256,12.275,12.3087,12.2034,12.3045,373826.6151
2011-09-23 12:00:00,29.23,29.23,29.04,29.09,137493.09773605742,12.3087,12.3087,12.2287,12.2497,137493.0977
2011-09-23 12:30:00,29.08,29.21,28.97,29.04,241119.08706055584,12.2455,12.3003,12.1992,12.2287,241119.0871
2011-09-23 13:00:00,29.05,29.2,29.04,29.16,339407.3256027977,12.2329,12.296,12.2287,12.2792,339407.3256
2011-09-23 13:30:00,29.16,29.35,29.14,29.3,429965.0285293576,12.2792,12.3592,12.2708,12.3382,429965.0285
2011-09-23 14:00:00,29.3,29.35,29.02,29.03,270936.8672924719,12.3382,12.3592,12.2202,12.2245,270936.8673
2011-09-23 14:30:00,29.03,29.11,28.88,28.89,534327.2593410638,12.2245,12.2581,12.1613,12.1655,534327.2593
2011-09-23 15:00:00,28.9,29.06,28.86,29.04,717283.2689122031,12.1697,12.2371,12.1529,12.2287,717283.2689
2011-09-23 15:30:00,29.06,29.09,28.94,29.03,672004.4174489232,12.2371,12.2497,12.1866,12.2245,672004.4174
2011-09-26 09:30:00,29.3,29.38,29.06,29.1,264862.8750230075,12.3382,12.3718,12.2371,12.2539,264862.875
2011-09-26 10:00:00,29.09,29.13,28.89,29.03,203386.7108411559,12.2497,12.2666,12.1655,12.2245,203386.7108
2011-09-26 10:30:00,29.03,29.2,28.93,29.15,247929.32081722803,12.2245,12.296,12.1823,12.275,247929.3208
2011-09-26 11:00:00,29.15,29.35,29.14,29.35,312350.4509479109,12.275,12.3592,12.2708,12.3592,312350.4509
2011-09-26 11:30:00,29.35,29.43,29.27,29.35,197312.7185716915,12.3592,12.3929,12.3255,12.3592,197312.7186
2011-09-26 12:00:00,29.35,29.37,29.24,29.27,147984.53892876863,12.3592,12.3676,12.3129,12.3255,147984.5389
2011-09-26 12:30:00,29.28,29.33,29.15,29.22,204859.1938155715,12.3297,12.3508,12.275,12.3045,204859.1938
2011-09-26 13:00:00,29.22,29.22,29.07,29.15,189398.1225842076,12.3045,12.3045,12.2413,12.275,189398.1226
2011-09-26 13:30:00,29.15,29.23,29.09,29.18,239278.48334253635,12.275,12.3087,12.2497,12.2876,239278.4833
2011-09-26 14:00:00,29.19,29.32,29.15,29.23,421682.3117982698,12.2918,12.3466,12.275,12.3087,421682.3118
2011-09-26 14:30:00,29.23,29.37,29.2,29.34,290999.44781888457,12.3087,12.3676,12.296,12.355,290999.4478
2011-09-26 15:00:00,29.34,29.45,29.33,29.37,314375.11503773235,12.355,12.4013,12.3508,12.3676,314375.115
2011-09-26 15:30:00,29.38,29.55,29.32,29.51,611448.5551260813,12.3718,12.4434,12.3466,12.4266,611448.5551
2011-09-27 09:30:00,30.32,30.86,30.29,30.77,981409.902448003,12.7677,12.9951,12.755,12.9572,981409.9024
2011-09-27 10:00:00,30.76,30.95,30.65,30.86,641082.2749861955,12.953,13.033,12.9066,12.9951,641082.275
2011-09-27 10:30:00,30.85,30.91,30.75,30.89,454813.178722621,12.9909,13.0161,12.9487,13.0077,454813.1787
2011-09-27 11:00:00,30.89,31.1,30.88,30.94,605742.6836002208,13.0077,13.0961,13.0035,13.0288,605742.6836
2011-09-27 11:30:00,30.95,31.0,30.71,30.72,470090.1895821829,13.033,13.054,12.9319,12.9361,470090.1896
2011-09-27 12:00:00,30.72,30.92,30.72,30.85,305724.27756304067,12.9361,13.0203,12.9361,12.9909,305724.2776
2011-09-27 12:30:00,30.85,30.86,30.77,30.85,348610.3441928952,12.9909,12.9951,12.9572,12.9909,348610.3442
2011-09-27 13:00:00,30.85,30.91,30.76,30.79,490704.9512240015,12.9909,13.0161,12.953,12.9656,490704.9512
2011-09-27 13:30:00,30.8,30.81,30.71,30.78,227866.7402908154,12.9698,12.974,12.9319,12.9614,227866.7403
2011-09-27 14:00:00,30.78,30.81,30.71,30.72,286766.0592674397,12.9614,12.974,12.9319,12.9361,286766.0593
2011-09-27 14:30:00,30.73,30.74,30.59,30.63,478372.90631327074,12.9403,12.9445,12.8814,12.8982,478372.9063
2011-09-27 15:00:00,30.62,30.63,30.35,30.41,669427.5722436958,12.894,12.8982,12.7803,12.8056,669427.5722
2011-09-27 15:30:00,30.4,30.45,30.22,30.38,1548683.968341616,12.8014,12.8224,12.7256,12.7929,1548683.9683
2011-09-28 09:30:00,30.84,30.85,30.02,30.2,679366.8323210012,12.9866,12.9909,12.6413,12.7171,679366.8323
2011-09-28 10:00:00,30.2,30.24,30.07,30.18,337750.78225658013,12.7171,12.734,12.6624,12.7087,337750.7823
2011-09-28 10:30:00,30.17,30.37,30.12,30.34,297809.68157555675,12.7045,12.7887,12.6835,12.7761,297809.6816
2011-09-28 11:00:00,30.34,30.45,30.28,30.45,358917.7250138045,12.7761,12.8224,12.7508,12.8224,358917.725
2011-09-28 11:30:00,30.45,30.6,30.39,30.56,392416.7126817596,12.8224,12.8856,12.7971,12.8687,392416.7127
2011-09-28 12:00:00,30.57,30.59,30.36,30.42,300570.587152586,12.8729,12.8814,12.7845,12.8098,300570.5872
2011-09-28 12:30:00,30.44,30.46,30.28,30.45,282532.67071599484,12.8182,12.8266,12.7508,12.8224,282532.6707
2011-09-28 13:00:00,30.45,30.48,30.41,30.44,313270.7528069207,12.8224,12.835,12.8056,12.8182,313270.7528
2011-09-28 13:30:00,30.44,30.44,30.21,30.26,517025.5843916804,12.8182,12.8182,12.7214,12.7424,517025.5844
2011-09-28 14:00:00,30.24,30.33,30.22,30.31,282716.7310877968,12.734,12.7719,12.7256,12.7635,282716.7311
2011-09-28 14:30:00,30.31,30.47,30.27,30.46,578133.6278299282,12.7635,12.8308,12.7466,12.8266,578133.6278
2011-09-28 15:00:00,30.44,30.51,30.36,30.38,565617.5225473956,12.8182,12.8477,12.7845,12.7929,565617.5225
2011-09-28 15:30:00,30.38,30.4,30.12,30.25,1903552.3651757776,12.7929,12.8014,12.6835,12.7382,1903552.3652
2011-09-29 09:30:00,30.75,31.09,30.72,31.02,413583.655438984,12.9487,13.0919,12.9361,13.0624,413583.6554
2011-09-29 10:00:00,31.02,31.03,30.75,30.89,608135.4684336463,13.0624,13.0667,12.9487,13.0077,608135.4684
2011-09-29 10:30:00,30.88,30.88,30.68,30.77,557334.8058163077,13.0035,13.0035,12.9193,12.9572,557334.8058
2011-09-29 11:00:00,30.77,30.96,30.76,30.81,433830.2963371986,12.9572,13.0372,12.953,12.974,433830.2963
2011-09-29 11:30:00,30.81,30.96,30.8,30.91,253451.13197128652,12.974,13.0372,12.9698,13.0161,253451.132
2011-09-29 12:00:00,30.93,30.97,30.79,30.94,262101.96944597823,13.0245,13.0414,12.9656,13.0288,262101.9694
2011-09-29 12:30:00,30.94,30.96,30.72,30.78,469538.0084667771,13.0288,13.0372,12.9361,12.9614,469538.0085
2011-09-29 13:00:00,30.78,30.84,30.71,30.71,289895.0855880729,12.9614,12.9866,12.9319,12.9319,289895.0856
2011-09-29 13:30:00,30.7,30.72,30.39,30.48,408245.9046567274,12.9277,12.9361,12.7971,12.835,408245.9047
2011-09-29 14:00:00,30.47,30.48,30.19,30.29,442665.1941836922,12.8308,12.835,12.7129,12.755,442665.1942
2011-09-29 14:30:00,30.29,30.35,30.16,30.29,246640.8982146144,12.755,12.7803,12.7003,12.755,246640.8982
2011-09-29 15:00:00,30.28,30.31,30.1,30.25,393889.1956561752,12.7508,12.7635,12.675,12.7382,393889.1957
2011-09-29 15:30:00,30.25,30.53,30.23,30.53,1081538.7447082642,12.7382,12.8561,12.7298,12.8561,1081538.7447
2011-09-30 09:30:00,30.25,30.67,30.16,30.34,362598.9324498435,12.7382,12.9151,12.7003,12.7761,362598.9324
2011-09-30 10:00:00,30.34,30.73,30.28,30.6,406589.36131050985,12.7761,12.9403,12.7508,12.8856,406589.3613
2011-09-30 10:30:00,30.61,30.65,30.51,30.55,680471.194551813,12.8898,12.9066,12.8477,12.8645,680471.1946
2011-09-30 11:00:00,30.56,30.75,30.5,30.7,512976.2562120375,12.8687,12.9487,12.8435,12.9277,512976.2562
2011-09-30 11:30:00,30.71,30.88,30.7,30.8,549604.2702006258,12.9319,13.0035,12.9277,12.9698,549604.2702
2011-09-30 12:00:00,30.81,30.89,30.76,30.88,355604.63832136936,12.974,13.0077,12.953,13.0035,355604.6383
2011-09-30 12:30:00,30.88,30.89,30.75,30.77,311982.330204307,13.0035,13.0077,12.9487,12.9572,311982.3302
2011-09-30 13:00:00,30.77,30.84,30.67,30.79,328363.7032946806,12.9572,12.9866,12.9151,12.9656,328363.7033
2011-09-30 13:30:00,30.78,30.96,30.78,30.84,311982.330204307,12.9614,13.0372,12.9614,12.9866,311982.3302
2011-09-30 14:00:00,30.84,30.89,30.7,30.72,503957.29799374193,12.9866,13.0077,12.9277,12.9361,503957.298
2011-09-30 14:30:00,30.72,30.81,30.68,30.73,653414.3198969262,12.9361,12.974,12.9193,12.9403,653414.3199
2011-09-30 15:00:00,30.73,30.86,30.7,30.72,626725.5659856433,12.9403,12.9951,12.9277,12.9361,626725.566
2011-09-30 15:30:00,30.72,30.77,30.48,30.51,2098840.419657648,12.9361,12.9572,12.835,12.8477,2098840.4197
2011-10-03 09:30:00,30.02,30.6,30.02,30.41,1004233.3885514447,12.6413,12.8856,12.6413,12.8056,1004233.3886
2011-10-03 10:00:00,30.41,30.66,30.37,30.43,650285.293576293,12.8056,12.9108,12.7887,12.814,650285.2936
2011-10-03 10:30:00,30.43,30.45,30.15,30.22,749309.7736057426,12.814,12.8224,12.6961,12.7256,749309.7736
2011-10-03 11:00:00,30.23,30.29,30.05,30.1,483158.4759801215,12.7298,12.755,12.654,12.675,483158.476
2011-10-03 11:30:00,30.09,30.19,29.94,30.03,343824.7745260445,12.6708,12.7129,12.6077,12.6456,343824.7745
2011-10-03 12:00:00,30.03,30.09,29.75,29.77,468801.7669795693,12.6456,12.6708,12.5276,12.5361,468801.767
2011-10-03 12:30:00,29.76,29.86,29.66,29.76,344745.0763850543,12.5319,12.574,12.4897,12.5319,344745.0764
2011-10-03 13:00:00,29.75,29.75,29.52,29.57,548315.8475980121,12.5276,12.5276,12.4308,12.4518,548315.8476
2011-10-03 13:30:00,29.58,29.58,29.24,29.39,568378.4281244248,12.4561,12.4561,12.3129,12.3761,568378.4281
2011-10-03 14:00:00,29.38,29.44,29.13,29.15,894165.2862138781,12.3718,12.3971,12.2666,12.275,894165.2862
2011-10-03 14:30:00,29.16,29.52,29.1,29.49,1037180.195103994,12.2792,12.4308,12.2539,12.4182,1037180.1951
2011-10-03 15:00:00,29.51,29.53,29.29,29.31,849254.5554942021,12.4266,12.435,12.3339,12.3424,849254.5555
2011-10-03 15:30:00,29.31,29.44,29.16,29.16,1810417.8170439904,12.3424,12.3971,12.2792,12.2792,1810417.817
2011-10-04 09:30:00,28.73,28.97,28.5,28.68,1072519.786489969,12.0981,12.1992,12.0013,12.0771,1072519.7865
2011-10-04 10:00:00,28.68,28.93,28.53,28.76,748205.411374931,12.0771,12.1823,12.0139,12.1108,748205.4114
2011-10-04 10:30:00,28.74,29.28,28.74,29.13,387447.0826431069,12.1023,12.3297,12.1023,12.2666,387447.0826
2011-10-04 11:00:00,29.13,29.37,29.07,29.21,576661.1448555125,12.2666,12.3676,12.2413,12.3003,576661.1449
2011-10-04 11:30:00,29.21,29.26,29.04,29.16,273329.6521258973,12.3003,12.3213,12.2287,12.2792,273329.6521
2011-10-04 12:00:00,29.16,29.36,29.14,29.16,286950.11963924166,12.2792,12.3634,12.2708,12.2792,286950.1196
2011-10-04 12:30:00,29.15,29.26,29.06,29.08,342168.2311798269,12.275,12.3213,12.2371,12.2455,342168.2312
2011-10-04 13:00:00,29.07,29.12,28.88,28.95,209460.70311062023,12.2413,12.2624,12.1613,12.1908,209460.7031
2011-10-04 13:30:00,28.95,29.04,28.88,28.91,209460.70311062023,12.1908,12.2287,12.1613,12.1739,209460.7031
2011-10-04 14:00:00,28.89,29.03,28.76,28.78,436591.2019142279,12.1655,12.2245,12.1108,12.1192,436591.2019
2011-10-04 14:30:00,28.78,28.89,28.68,28.73,469906.12921038095,12.1192,12.1655,12.0771,12.0981,469906.1292
2011-10-04 15:00:00,28.73,28.88,28.62,28.79,731455.9175409534,12.0981,12.1613,12.0518,12.1234,731455.9175
2011-10-04 15:30:00,28.81,29.36,28.79,29.34,2043438.2477452604,12.1318,12.3634,12.1234,12.355,2043438.2477
2011-10-05 09:30:00,29.38,29.45,29.25,29.39,1149641.0822749862,12.3718,12.4013,12.3171,12.3761,1149641.0823
2011-10-05 10:00:00,29.38,29.66,29.34,29.46,781152.2179274801,12.3718,12.4897,12.355,12.4055,781152.2179
2011-10-05 10:30:00,29.46,29.72,29.43,29.71,558991.3491625253,12.4055,12.515,12.3929,12.5108,558991.3492
2011-10-05 11:00:00,29.7,29.73,29.6,29.6,454629.11835081904,12.5066,12.5192,12.4645,12.4645,454629.1184
2011-10-05 11:30:00,29.6,29.69,29.59,29.63,243879.99263758512,12.4645,12.5024,12.4603,12.4771,243879.9926
2011-10-05 12:00:00,29.63,29.66,29.44,29.46,357629.3024111909,12.4771,12.4897,12.3971,12.4055,357629.3024
2011-10-05 12:30:00,29.46,29.53,29.41,29.45,363335.1739370513,12.4055,12.435,12.3845,12.4013,363335.1739
2011-10-05 13:00:00,29.46,29.48,29.37,29.39,442297.0734400883,12.4055,12.4139,12.3676,12.3761,442297.0734
2011-10-05 13:30:00,29.39,29.5,29.37,29.45,431069.3907601693,12.3761,12.4224,12.3676,12.4013,431069.3908
2011-10-05 14:00:00,29.45,29.49,29.4,29.41,560831.9528805448,12.4013,12.4182,12.3803,12.3845,560831.9529
2011-10-05 14:30:00,29.41,29.48,29.33,29.45,547211.4853672005,12.3845,12.4139,12.3508,12.4013,547211.4854
2011-10-05 15:00:00,29.45,29.52,29.35,29.49,567274.065893613,12.4013,12.4308,12.3592,12.4182,567274.0659
2011-10-05 15:30:00,29.49,29.68,29.46,29.58,1384318.0563224738,12.4182,12.4982,12.4055,12.4561,1384318.0563
2011-10-06 09:30:00,29.64,29.81,29.44,29.52,705135.2843732744,12.4813,12.5529,12.3971,12.4308,705135.2844
2011-10-06 10:00:00,29.51,29.82,29.45,29.72,461071.2313638873,12.4266,12.5571,12.4013,12.515,461071.2314
2011-10-06 10:30:00,29.74,29.76,29.41,29.41,318424.44321737526,12.5234,12.5319,12.3845,12.3845,318424.4432
2011-10-06 11:00:00,29.41,29.48,29.35,29.39,333333.3333333333,12.3845,12.4139,12.3592,12.3761,333333.3333
2011-10-06 11:30:00,29.39,29.75,29.37,29.68,445242.03938891954,12.3761,12.5276,12.3676,12.4982,445242.0394
2011-10-06 12:00:00,29.68,29.78,29.66,29.72,143383.02963371985,12.4982,12.5403,12.4897,12.515,143383.0296
2011-10-06 12:30:00,29.71,29.76,29.64,29.75,157923.799006074,12.5108,12.5319,12.4813,12.5276,157923.799
2011-10-06 13:00:00,29.75,29.83,29.73,29.77,195656.175225474,12.5276,12.5613,12.5192,12.5361,195656.1752
2011-10-06 13:30:00,29.76,29.84,29.7,29.81,192895.2696484447,12.5319,12.5655,12.5066,12.5529,192895.2696
2011-10-06 14:00:00,29.81,29.95,29.77,29.89,180011.04362230812,12.5529,12.6119,12.5361,12.5866,180011.0436
2011-10-06 14:30:00,29.89,29.89,29.77,29.78,177434.1984170808,12.5866,12.5866,12.5361,12.5403,177434.1984
2011-10-06 15:00:00,29.78,29.85,29.76,29.78,314375.11503773235,12.5403,12.5698,12.5319,12.5403,314375.115
2011-10-06 15:30:00,29.77,30.01,29.77,29.99,853303.883673845,12.5361,12.6371,12.5361,12.6287,853303.8837
2011-10-07 09:30:00,30.08,30.16,29.9,30.08,509295.0487759985,12.6666,12.7003,12.5908,12.6666,509295.0488
2011-10-07 10:00:00,30.06,30.31,30.04,30.19,404012.5161052825,12.6582,12.7635,12.6498,12.7129,404012.5161
2011-10-07 10:30:00,30.19,30.26,30.14,30.22,303883.6738450212,12.7129,12.7424,12.6919,12.7256,303883.6738
2011-10-07 11:00:00,30.22,30.4,30.21,30.4,404012.5161052825,12.7256,12.8014,12.7214,12.8014,404012.5161
2011-10-07 11:30:00,30.4,30.46,30.38,30.42,256948.27903552365,12.8014,12.8266,12.7929,12.8098,256948.279
2011-10-07 12:00:00,30.44,30.45,30.15,30.26,404564.69722068834,12.8182,12.8224,12.6961,12.7424,404564.6972
2011-10-07 12:30:00,30.26,30.31,30.17,30.28,432173.752990981,12.7424,12.7635,12.7045,12.7508,432173.753
2011-10-07 13:00:00,30.28,30.34,30.22,30.28,564329.0999447819,12.7508,12.7761,12.7256,12.7508,564329.0999
2011-10-07 13:30:00,30.27,30.39,30.17,30.35,272409.3502668875,12.7466,12.7971,12.7045,12.7803,272409.3503
2011-10-07 14:00:00,30.35,30.43,30.24,30.31,304988.03607583285,12.7803,12.814,12.734,12.7635,304988.0361
2011-10-07 14:30:00,30.32,30.41,30.3,30.35,329099.94478188845,12.7677,12.8056,12.7592,12.7803,329099.9448
2011-10-07 15:00:00,30.35,30.48,30.28,30.48,404380.6368488864,12.7803,12.835,12.7508,12.835,404380.6368
2011-10-07 15:30:00,30.48,30.5,30.17,30.22,1372722.2528989508,12.835,12.8435,12.7045,12.7256,1372722.2529
2011-10-10 09:30:00,30.64,30.87,30.64,30.73,413951.77618258784,12.9024,12.9993,12.9024,12.9403,413951.7762
2011-10-10 10:00:00,30.72,30.89,30.71,30.83,196024.29596907785,12.9361,13.0077,12.9319,12.9824,196024.296
2011-10-10 10:30:00,30.83,31.01,30.83,31.0,300754.647524388,12.9824,13.0582,12.9824,13.054,300754.6475
2011-10-10 11:00:00,31.01,31.04,30.94,30.98,322841.89214062213,13.0582,13.0709,13.0288,13.0456,322841.8921
2011-10-10 11:30:00,30.98,31.06,30.97,31.04,367200.4417448923,13.0456,13.0793,13.0414,13.0709,367200.4417
2011-10-10 12:00:00,31.04,31.06,30.93,31.06,449659.4883121664,13.0709,13.0793,13.0245,13.0793,449659.4883
2011-10-10 12:30:00,31.06,31.1,31.06,31.08,176882.01730167493,13.0793,13.0961,13.0793,13.0877,176882.0173
2011-10-10 13:00:00,31.07,31.13,31.03,31.06,165654.33462175593,13.0835,13.1088,13.0667,13.0793,165654.3346
2011-10-10 13:30:00,31.06,31.07,30.92,30.94,168047.1194551813,13.0793,13.0835,13.0203,13.0288,168047.1195
2011-10-10 14:00:00,30.94,30.96,30.91,30.92,146512.055954353,13.0288,13.0372,13.0161,13.0203,146512.056
2011-10-10 14:30:00,30.92,30.93,30.79,30.81,350450.9479109148,13.0203,13.0245,12.9656,12.974,350450.9479
2011-10-10 15:00:00,30.81,30.84,30.72,30.76,250138.04527885144,12.974,12.9866,12.9361,12.953,250138.0453
2011-10-10 15:30:00,30.75,31.0,30.73,31.0,911466.9611632616,12.9487,13.054,12.9403,13.054,911466.9612
2011-10-11 09:30:00,30.97,31.0,30.79,30.93,223081.17062396463,13.0414,13.054,12.9656,13.0245,223081.1706
2011-10-11 10:00:00,30.92,30.94,30.71,30.79,242407.5096631695,13.0203,13.0288,12.9319,12.9656,242407.5097
2011-10-11 10:30:00,30.79,30.82,30.68,30.69,201914.2278667403,12.9656,12.9782,12.9193,12.9235,201914.2279
2011-10-11 11:00:00,30.7,30.7,30.52,30.61,305172.0964476348,12.9277,12.9277,12.8519,12.8898,305172.0964
2011-10-11 11:30:00,30.61,30.67,30.59,30.66,133075.6488128106,12.8898,12.9151,12.8814,12.9108,133075.6488
2011-10-11 12:00:00,30.66,30.66,30.58,30.59,115589.91349162524,12.9108,12.9108,12.8772,12.8814,115589.9135
2011-10-11 12:30:00,30.59,30.6,30.47,30.54,157923.799006074,12.8814,12.8856,12.8308,12.8603,157923.799
2011-10-11 13:00:00,30.56,30.6,30.46,30.6,206331.6767899871,12.8687,12.8856,12.8266,12.8856,206331.6768
2011-10-11 13:30:00,30.6,30.71,30.52,30.71,172648.62875023007,12.8856,12.9319,12.8519,12.9319,172648.6288
2011-10-11 14:00:00,30.71,30.71,30.59,30.6,157923.799006074,12.9319,12.9319,12.8814,12.8856,157923.799
2011-10-11 14:30:00,30.6,30.65,30.57,30.63,292840.05153690407,12.8856,12.9066,12.8729,12.8982,292840.0515
2011-10-11 15:00:00,30.63,30.66,30.45,30.46,598564.3290999448,12.8982,12.9108,12.8224,12.8266,598564.3291
2011-10-11 15:30:00,30.46,30.54,30.32,30.47,944413.7677158108,12.8266,12.8603,12.7677,12.8308,944413.7677
2011-10-12 09:30:00,30.63,30.69,29.09,29.12,2445426.099760721,12.8982,12.9235,12.2497,12.2624,2445426.0998
2011-10-12 10:00:00,29.12,30.1,28.83,29.5,4628566.169703662,12.2624,12.675,12.1402,12.4224,4628566.1697
2011-10-12 10:30:00,29.5,29.86,29.15,29.33,2240382.845573348,12.4224,12.574,12.275,12.3508,2240382.8456
2011-10-12 11:00:00,29.33,29.61,29.32,29.47,1880912.9394441373,12.3508,12.4687,12.3466,12.4097,1880912.9394
2011-10-12 11:30:00,29.47,29.77,29.43,29.76,1484630.958954537,12.4097,12.5361,12.3929,12.5319,1484630.959
2011-10-12 12:00:00,29.75,29.83,29.39,29.53,1358181.4835265966,12.5276,12.5613,12.3761,12.435,1358181.4835
2011-10-12 12:30:00,29.53,29.7,29.48,29.69,1508926.9280323945,12.435,12.5066,12.4139,12.5024,1508926.928
2011-10-12 13:00:00,29.69,30.02,29.69,29.92,1284557.3348058162,12.5024,12.6413,12.5024,12.5992,1284557.3348
2011-10-12 13:30:00,29.93,29.97,29.79,29.8,794404.5646972207,12.6034,12.6203,12.5445,12.5487,794404.5647
2011-10-12 14:00:00,29.8,29.98,29.75,29.82,811522.1792748021,12.5487,12.6245,12.5276,12.5571,811522.1793
2011-10-12 14:30:00,29.81,29.92,29.81,29.83,677894.3493465857,12.5529,12.5992,12.5529,12.5613,677894.3493
2011-10-12 15:00:00,29.83,29.86,29.68,29.73,1115221.7927480212,12.5613,12.574,12.4982,12.5192,1115221.7927
2011-10-12 15:30:00,29.74,29.83,29.52,29.55,2592306.2764586783,12.5234,12.5613,12.4308,12.4434,2592306.2765
2011-10-13 09:30:00,29.94,29.97,29.45,29.66,995398.4907049512,12.6077,12.6203,12.4013,12.4897,995398.4907
2011-10-13 10:00:00,29.67,30.09,29.66,30.07,771028.8974783729,12.494,12.6708,12.4897,12.6624,771028.8975
2011-10-13 10:30:00,30.07,30.13,29.87,29.9,391128.2900791459,12.6624,12.6877,12.5782,12.5908,391128.2901
2011-10-13 11:00:00,29.89,30.03,29.84,29.87,355604.63832136936,12.5866,12.6456,12.5655,12.5782,355604.6383
2011-10-13 11:30:00,29.87,30.02,29.82,29.99,420209.8288238542,12.5782,12.6413,12.5571,12.6287,420209.8288
2011-10-13 12:00:00,29.98,30.03,29.95,29.97,354316.21571875573,12.6245,12.6456,12.6119,12.6203,354316.2157
2011-10-13 12:30:00,29.97,30.09,29.89,30.04,554205.7794956745,12.6203,12.6708,12.5866,12.6498,554205.7795
2011-10-13 13:00:00,30.05,30.2,30.04,30.18,279403.64439536165,12.654,12.7171,12.6498,12.7087,279403.6444
2011-10-13 13:30:00,30.18,30.21,30.09,30.19,241487.20780415976,12.7087,12.7214,12.6708,12.7129,241487.2078
2011-10-13 14:00:00,30.18,30.2,30.1,30.12,272961.5313822934,12.7087,12.7171,12.675,12.6835,272961.5314
2011-10-13 14:30:00,30.12,30.21,30.05,30.16,335910.17853856063,12.6835,12.7214,12.654,12.7003,335910.1785
2011-10-13 15:00:00,30.17,30.28,30.04,30.13,547579.6061108044,12.7045,12.7508,12.6498,12.6877,547579.6061
2011-10-13 15:30:00,30.13,30.16,30.02,30.09,1127001.656543346,12.6877,12.7003,12.6413,12.6708,1127001.6565
2011-10-14 09:30:00,30.47,30.5,30.3,30.35,395545.7390023928,12.8308,12.8435,12.7592,12.7803,395545.739
2011-10-14 10:00:00,30.33,30.48,30.29,30.39,411743.0517209644,12.7719,12.835,12.755,12.7971,411743.0517
2011-10-14 10:30:00,30.38,30.42,30.26,30.31,522915.5162893429,12.7929,12.8098,12.7424,12.7635,522915.5163
2011-10-14 11:00:00,30.32,30.34,30.21,30.22,314743.23578133626,12.7677,12.7761,12.7214,12.7256,314743.2358
2011-10-14 11:30:00,30.22,30.27,30.2,30.24,285661.697036628,12.7256,12.7466,12.7171,12.734,285661.697
2011-10-14 12:00:00,30.23,30.26,30.14,30.18,224553.65359838025,12.7298,12.7424,12.6919,12.7087,224553.6536
2011-10-14 12:30:00,30.18,30.25,30.18,30.22,208724.46162341247,12.7087,12.7382,12.7087,12.7256,208724.4616
2011-10-14 13:00:00,30.22,30.28,30.21,30.26,117246.4568378428,12.7256,12.7508,12.7214,12.7424,117246.4568
2011-10-14 13:30:00,30.25,30.3,30.23,30.25,120743.60390207988,12.7382,12.7592,12.7298,12.7382,120743.6039
2011-10-14 14:00:00,30.25,30.28,30.21,30.25,203570.77121295783,12.7382,12.7508,12.7214,12.7382,203570.7712
2011-10-14 14:30:00,30.25,30.29,30.18,30.28,178354.50027609055,12.7382,12.755,12.7087,12.7508,178354.5003
2011-10-14 15:00:00,30.28,30.33,30.25,30.31,182219.7680839316,12.7508,12.7719,12.7382,12.7635,182219.7681
2011-10-14 15:30:00,30.32,30.39,30.24,30.38,814467.1452236333,12.7677,12.7971,12.734,12.7929,814467.1452
2011-10-17 09:30:00,30.2,30.32,29.97,30.07,487023.7437879624,12.7171,12.7677,12.6203,12.6624,487023.7438
2011-10-17 10:00:00,30.06,30.08,29.84,29.87,113749.30977360574,12.6582,12.6666,12.5655,12.5782,113749.3098
2011-10-17 10:30:00,29.87,29.97,29.82,29.89,189582.18295600955,12.5782,12.6203,12.5571,12.5866,189582.183
2011-10-17 11:00:00,29.88,30.02,29.87,29.98,249033.68304803973,12.5824,12.6413,12.5782,12.6245,249033.683
2011-10-17 11:30:00,29.98,29.99,29.91,29.94,216639.0576108964,12.6245,12.6287,12.595,12.6077,216639.0576
2011-10-17 12:00:00,29.94,29.98,29.9,29.98,76200.99392600772,12.6077,12.6245,12.5908,12.6245,76200.9939
2011-10-17 12:30:00,29.98,29.99,29.83,29.83,244248.113381189,12.6245,12.6287,12.5613,12.5613,244248.1134
2011-10-17 13:00:00,29.84,29.91,29.78,29.85,183508.1906865452,12.5655,12.595,12.5403,12.5698,183508.1907
2011-10-17 13:30:00,29.84,29.87,29.7,29.86,190134.36407141545,12.5655,12.5782,12.5066,12.574,190134.3641
2011-10-17 14:00:00,29.85,29.89,29.75,29.81,213694.0916620652,12.5698,12.5866,12.5276,12.5529,213694.0917
2011-10-17 14:30:00,29.81,29.85,29.73,29.85,183876.31143014907,12.5529,12.5698,12.5192,12.5698,183876.3114
2011-10-17 15:00:00,29.85,29.88,29.77,29.82,237069.7588809129,12.5698,12.5824,12.5361,12.5571,237069.7589
2011-10-17 15:30:00,29.82,29.89,29.65,29.73,836738.4502116694,12.5571,12.5866,12.4855,12.5192,836738.4502
2011-10-18 09:30:00,29.62,29.72,29.47,29.53,245168.4152401988,12.4729,12.515,12.4097,12.435,245168.4152
2011-10-18 10:00:00,29.54,29.59,29.44,29.56,389287.6863611264,12.4392,12.4603,12.3971,12.4476,389287.6864
2011-10-18 10:30:00,29.56,29.72,29.52,29.7,226210.19694459785,12.4476,12.515,12.4308,12.5066,226210.1969
2011-10-18 11:00:00,29.71,29.88,29.65,29.83,319160.6847045831,12.5108,12.5824,12.4855,12.5613,319160.6847
2011-10-18 11:30:00,29.83,30.09,29.82,30.04,332413.03147432354,12.5613,12.6708,12.5571,12.6498,332413.0315
2011-10-18 12:00:00,30.04,30.08,29.95,29.98,155531.01417264863,12.6498,12.6666,12.6119,12.6245,155531.0142
2011-10-18 12:30:00,29.97,30.14,29.97,30.03,182771.94919933737,12.6203,12.6919,12.6203,12.6456,182771.9492
2011-10-18 13:00:00,30.04,30.04,29.95,30.01,199705.50340511688,12.6498,12.6498,12.6119,12.6371,199705.5034
2011-10-18 13:30:00,30.02,30.18,30.01,30.09,446162.3412479293,12.6413,12.7087,12.6371,12.6708,446162.3412
2011-10-18 14:00:00,30.09,30.19,30.08,30.14,358917.7250138045,12.6708,12.7129,12.6666,12.6919,358917.725
2011-10-18 14:30:00,30.14,30.17,30.11,30.14,266887.539112829,12.6919,12.7045,12.6792,12.6919,266887.5391
2011-10-18 15:00:00,30.14,30.63,30.14,30.31,1040309.2214246272,12.6919,12.8982,12.6919,12.7635,1040309.2214
2011-10-18 15:30:00,30.31,30.4,30.18,30.28,1155346.9538008466,12.7635,12.8014,12.7087,12.7508,1155346.9538
2011-10-19 09:30:00,30.22,30.47,30.17,30.32,296521.2589729431,12.7256,12.8308,12.7045,12.7677,296521.259
2011-10-19 10:00:00,30.32,30.44,30.26,30.42,279587.7047671636,12.7677,12.8182,12.7424,12.8098,279587.7048
2011-10-19 10:30:00,30.42,30.47,30.37,30.41,252714.8904840788,12.8098,12.8308,12.7887,12.8056,252714.8905
2011-10-19 11:00:00,30.4,30.51,30.35,30.48,286950.11963924166,12.8014,12.8477,12.7803,12.835,286950.1196
2011-10-19 11:30:00,30.48,30.51,30.37,30.37,387078.961899503,12.835,12.8477,12.7887,12.7887,387078.9619
2011-10-19 12:00:00,30.38,30.4,30.23,30.24,445242.03938891954,12.7929,12.8014,12.7298,12.734,445242.0394
2011-10-19 12:30:00,30.23,30.27,30.17,30.23,299834.3456653782,12.7298,12.7466,12.7045,12.7298,299834.3457
2011-10-19 13:00:00,30.23,30.27,30.18,30.18,336278.29928216455,12.7298,12.7466,12.7087,12.7087,336278.2993
2011-10-19 13:30:00,30.19,30.21,30.12,30.21,254003.3130866924,12.7129,12.7214,12.6835,12.7214,254003.3131
2011-10-19 14:00:00,30.21,30.25,29.93,29.95,478372.90631327074,12.7214,12.7382,12.6034,12.6119,478372.9063
2011-10-19 14:30:00,29.95,30.07,29.91,29.96,471010.4914411927,12.6119,12.6624,12.595,12.6161,471010.4914
2011-10-19 15:00:00,29.95,30.0,29.85,29.92,498803.6075832873,12.6119,12.6329,12.5698,12.5992,498803.6076
2011-10-19 15:30:00,29.91,30.0,29.79,29.88,1128474.1395177618,12.595,12.6329,12.5445,12.5824,1128474.1395
2011-10-20 09:30:00,29.47,29.62,28.79,29.0,1556414.503957298,12.4097,12.4729,12.1234,12.2118,1556414.504
2011-10-20 10:00:00,29.02,29.23,28.8,28.82,1452052.2731455916,12.2202,12.3087,12.1276,12.136,1452052.2731
2011-10-20 10:30:00,28.83,29.08,28.75,28.81,1040125.1610528252,12.1402,12.2455,12.1065,12.1318,1040125.1611
2011-10-20 11:00:00,28.8,28.9,28.69,28.87,817043.9904288606,12.1276,12.1697,12.0813,12.1571,817043.9904
2011-10-20 11:30:00,28.87,28.98,28.81,28.89,401803.7916436591,12.1571,12.2034,12.1318,12.1655,401803.7916
2011-10-20 12:00:00,28.89,28.93,28.8,28.86,395361.6786305908,12.1655,12.1823,12.1276,12.1529,395361.6786
2011-10-20 12:30:00,28.87,28.94,28.81,28.92,599668.6913307564,12.1571,12.1866,12.1318,12.1781,599668.6913
2011-10-20 13:00:00,28.91,29.14,28.89,29.14,418185.1647340328,12.1739,12.2708,12.1655,12.2708,418185.1647
2011-10-20 13:30:00,29.14,29.35,29.13,29.27,534327.2593410638,12.2708,12.3592,12.2666,12.3255,534327.2593
2011-10-20 14:00:00,29.27,29.34,29.06,29.06,442297.0734400883,12.3255,12.355,12.2371,12.2371,442297.0734
2011-10-20 14:30:00,29.06,29.4,29.05,29.24,1160868.7649549053,12.2371,12.3803,12.2329,12.3129,1160868.765
2011-10-20 15:00:00,29.24,29.27,29.11,29.16,727590.6497331124,12.3129,12.3255,12.2581,12.2792,727590.6497
2011-10-20 15:30:00,29.15,29.34,29.15,29.26,1099208.5404012515,12.275,12.355,12.275,12.3213,1099208.5404
2011-10-21 09:30:00,29.5,29.98,29.47,29.66,1579422.050432542,12.4224,12.6245,12.4097,12.4897,1579422.0504
2011-10-21 10:00:00,29.66,29.69,29.37,29.64,899687.0973679366,12.4897,12.5024,12.3676,12.4813,899687.0974
2011-10-21 10:30:00,29.64,29.69,29.59,29.69,355604.63832136936,12.4813,12.5024,12.4603,12.5024,355604.6383
2011-10-21 11:00:00,29.7,29.78,29.7,29.72,279035.52365175774,12.5066,12.5403,12.5066,12.515,279035.5237
2011-10-21 11:30:00,29.72,29.76,29.71,29.73,299282.1645499724,12.515,12.5319,12.5108,12.5192,299282.1645
2011-10-21 12:00:00,29.73,29.74,29.67,29.72,143198.9692619179,12.5192,12.5234,12.494,12.515,143198.9693
2011-10-21 12:30:00,29.72,29.74,29.68,29.69,129394.44137677156,12.515,12.5234,12.4982,12.5024,129394.4414
2011-10-21 13:00:00,29.69,29.69,29.56,29.57,219399.96318792563,12.5024,12.5024,12.4476,12.4518,219399.9632
2011-10-21 13:30:00,29.57,29.68,29.55,29.66,247009.01895821828,12.4518,12.4982,12.4434,12.4897,247009.019
2011-10-21 14:00:00,29.65,29.79,29.64,29.75,302595.2512424075,12.4855,12.5445,12.4813,12.5276,302595.2512
2011-10-21 14:30:00,29.75,29.77,29.71,29.76,318056.3224737714,12.5276,12.5361,12.5108,12.5319,318056.3225
2011-10-21 15:00:00,29.76,29.77,29.68,29.72,436039.020798822,12.5319,12.5361,12.4982,12.515,436039.0208
2011-10-21 15:30:00,29.72,29.78,29.62,29.77,1311798.269832505,12.515,12.5403,12.4729,12.5361,1311798.2698
2011-10-24 09:30:00,29.85,30.03,29.64,30.01,615497.8833057242,12.5698,12.6456,12.4813,12.6371,615497.8833
2011-10-24 10:00:00,30.01,30.02,29.88,29.94,379716.54702742497,12.6371,12.6413,12.5824,12.6077,379716.547
2011-10-24 10:30:00,29.94,29.94,29.76,29.82,312718.5716915148,12.6077,12.6077,12.5319,12.5571,312718.5717
2011-10-24 11:00:00,29.82,29.85,29.76,29.8,615129.7625621203,12.5571,12.5698,12.5319,12.5487,615129.7626
2011-10-24 11:30:00,29.8,29.81,29.75,29.78,445057.9790171176,12.5487,12.5529,12.5276,12.5403,445057.979
2011-10-24 12:00:00,29.79,29.88,29.77,29.84,272041.2295232836,12.5445,12.5824,12.5361,12.5655,272041.2295
2011-10-24 12:30:00,29.85,30.0,29.82,30.0,176513.89655807105,12.5698,12.6329,12.5571,12.6329,176513.8966
2011-10-24 13:00:00,30.0,30.07,29.96,30.04,256212.03754831583,12.6329,12.6624,12.6161,12.6498,256212.0375
2011-10-24 13:30:00,30.04,30.12,30.03,30.07,248665.56230443585,12.6498,12.6835,12.6456,12.6624,248665.5623
2011-10-24 14:00:00,30.07,30.08,30.0,30.04,374746.9169887723,12.6624,12.6666,12.6329,12.6498,374746.917
2011-10-24 14:30:00,30.04,30.08,30.02,30.05,398490.704951224,12.6498,12.6666,12.6413,12.654,398490.705
2011-10-24 15:00:00,30.06,30.12,30.01,30.04,470090.1895821829,12.6582,12.6835,12.6371,12.6498,470090.1896
2011-10-24 15:30:00,30.04,30.1,29.98,30.1,873734.5849438616,12.6498,12.675,12.6245,12.675,873734.5849
2011-10-25 09:30:00,29.95,30.04,29.71,29.77,333149.27296153136,12.6119,12.6498,12.5108,12.5361,333149.273
2011-10-25 10:00:00,29.77,29.89,29.65,29.89,249217.7434198417,12.5361,12.5866,12.4855,12.5866,249217.7434
2011-10-25 10:30:00,29.89,29.93,29.7,29.73,304067.7342168231,12.5866,12.6034,12.5066,12.5192,304067.7342
2011-10-25 11:00:00,29.74,29.78,29.65,29.69,233020.43070127,12.5234,12.5403,12.4855,12.5024,233020.4307
2011-10-25 11:30:00,29.69,29.74,29.63,29.71,167863.05908337934,12.5024,12.5234,12.4771,12.5108,167863.0591
2011-10-25 12:00:00,29.72,29.87,29.7,29.86,177986.37953248664,12.515,12.5782,12.5066,12.574,177986.3795
2011-10-25 12:30:00,29.86,29.87,29.72,29.75,101049.14411927112,12.574,12.5782,12.515,12.5276,101049.1441
2011-10-25 13:00:00,29.75,29.83,29.72,29.73,184612.5529173569,12.5276,12.5613,12.515,12.5192,184612.5529
2011-10-25 13:30:00,29.73,29.73,29.63,29.65,127001.6565433462,12.5192,12.5192,12.4771,12.4855,127001.6565
2011-10-25 14:00:00,29.65,29.65,29.54,29.57,247193.07933002023,12.4855,12.4855,12.4392,12.4518,247193.0793
2011-10-25 14:30:00,29.56,29.71,29.54,29.7,283637.0329468065,12.4476,12.5108,12.4392,12.5066,283637.0329
2011-10-25 15:00:00,29.71,29.75,29.52,29.55,273329.6521258973,12.5108,12.5276,12.4308,12.4434,273329.6521
2011-10-25 15:30:00,29.56,29.63,29.36,29.44,790355.2365175777,12.4476,12.4771,12.3634,12.3971,790355.2365
2011-10-26 09:30:00,29.68,29.83,29.56,29.75,393889.1956561752,12.4982,12.5613,12.4476,12.5276,393889.1957
2011-10-26 10:00:00,29.75,29.76,29.57,29.68,436959.32265783177,12.5276,12.5319,12.4518,12.4982,436959.3227
2011-10-26 10:30:00,29.69,29.7,29.47,29.5,421682.3117982698,12.5024,12.5066,12.4097,12.4224,421682.3118
2011-10-26 11:00:00,29.5,29.64,29.45,29.6,415424.2591570035,12.4224,12.4813,12.4013,12.4645,415424.2592
2011-10-26 11:30:00,29.6,29.65,29.54,29.6,352843.73274434014,12.4645,12.4855,12.4392,12.4645,352843.7327
2011-10-26 12:00:00,29.6,29.68,29.57,29.66,392600.7730535616,12.4645,12.4982,12.4518,12.4897,392600.7731
2011-10-26 12:30:00,29.67,29.76,29.63,29.73,180011.04362230812,12.494,12.5319,12.4771,12.5192,180011.0436
2011-10-26 13:00:00,29.74,29.74,29.64,29.69,310509.8472298914,12.5234,12.5234,12.4813,12.5024,310509.8472
2011-10-26 13:30:00,29.69,29.86,29.68,29.79,697772.8695011963,12.5024,12.574,12.4982,12.5445,697772.8695
2011-10-26 14:00:00,29.79,29.87,29.73,29.82,744892.3246824958,12.5445,12.5782,12.5192,12.5571,744892.3247
2011-10-26 14:30:00,29.81,29.89,29.78,29.82,523099.5766611449,12.5529,12.5866,12.5403,12.5571,523099.5767
2011-10-26 15:00:00,29.81,29.95,29.81,29.9,1462175.593594699,12.5529,12.6119,12.5529,12.5908,1462175.5936
2011-10-26 15:30:00,29.9,30.05,29.81,29.85,1734584.9438615865,12.5908,12.654,12.5529,12.5698,1734584.9439
2011-10-27 09:30:00,30.47,30.6,30.01,30.04,1096631.695196024,12.8308,12.8856,12.6371,12.6498,1096631.6952
2011-10-27 10:00:00,30.04,30.16,30.0,30.02,561936.3151113564,12.6498,12.7003,12.6329,12.6413,561936.3151
2011-10-27 10:30:00,30.03,30.09,29.87,29.95,883489.784649365,12.6456,12.6708,12.5782,12.6119,883489.7846
2011-10-27 11:00:00,29.95,29.99,29.89,29.95,439720.228234861,12.6119,12.6287,12.5866,12.6119,439720.2282
2011-10-27 11:30:00,29.96,29.99,29.91,29.99,390207.9882201362,12.6161,12.6287,12.595,12.6287,390207.9882
2011-10-27 12:00:00,29.99,30.06,29.94,29.98,490336.8304803976,12.6287,12.6582,12.6077,12.6245,490336.8305
2011-10-27 12:30:00,29.98,30.05,29.97,30.02,292840.05153690407,12.6245,12.654,12.6203,12.6413,292840.0515
2011-10-27 13:00:00,30.03,30.15,30.02,30.07,416160.5006442113,12.6456,12.6961,12.6413,12.6624,416160.5006
2011-10-27 13:30:00,30.07,30.16,30.07,30.14,444505.7979017117,12.6624,12.7003,12.6624,12.6919,444505.7979
2011-10-27 14:00:00,30.14,30.21,30.09,30.16,730167.4949383397,12.6919,12.7214,12.6708,12.7003,730167.4949
2011-10-27 14:30:00,30.17,30.3,30.16,30.21,680471.194551813,12.7045,12.7592,12.7003,12.7214,680471.1946
2011-10-27 15:00:00,30.21,30.36,30.2,30.3,930057.0587152586,12.7214,12.7845,12.7171,12.7592,930057.0587
2011-10-27 15:30:00,30.3,30.32,30.12,30.22,1450579.790171176,12.7592,12.7677,12.6835,12.7256,1450579.7902
2011-10-28 09:30:00,30.21,30.29,29.98,30.12,697404.7487575924,12.7214,12.755,12.6245,12.6835,697404.7488
2011-10-28 10:00:00,30.12,30.2,30.06,30.1,421130.130682864,12.6835,12.7171,12.6582,12.675,421130.1307
2011-10-28 10:30:00,30.11,30.15,30.02,30.09,388183.3241303147,12.6792,12.6961,12.6413,12.6708,388183.3241
2011-10-28 11:00:00,30.1,30.11,30.02,30.06,454629.11835081904,12.675,12.6792,12.6413,12.6582,454629.1184
2011-10-28 11:30:00,30.06,30.1,30.04,30.08,488312.1663905761,12.6582,12.675,12.6498,12.6666,488312.1664
2011-10-28 12:00:00,30.08,30.1,30.0,30.03,412663.3535799742,12.6666,12.675,12.6329,12.6456,412663.3536
2011-10-28 12:30:00,30.03,30.1,30.02,30.07,296521.2589729431,12.6456,12.675,12.6413,12.6624,296521.259
2011-10-28 13:00:00,30.07,30.14,30.03,30.07,453892.8768636112,12.6624,12.6919,12.6456,12.6624,453892.8769
2011-10-28 13:30:00,30.08,30.15,30.06,30.1,290631.32707528066,12.6666,12.6961,12.6582,12.675,290631.3271
2011-10-28 14:00:00,30.11,30.15,30.06,30.14,276826.79919013433,12.6792,12.6961,12.6582,12.6919,276826.7992
2011-10-28 14:30:00,30.14,30.17,30.1,30.15,327075.280692067,12.6919,12.7045,12.675,12.6961,327075.2807
2011-10-28 15:00:00,30.15,30.16,30.02,30.02,1062764.5867844652,12.6961,12.7003,12.6413,12.6413,1062764.5868
2011-10-28 15:30:00,30.02,30.02,29.91,29.96,2410086.508374747,12.6413,12.6413,12.595,12.6161,2410086.5084
2011-10-31 09:30:00,29.72,29.9,29.66,29.83,430885.33038836735,12.515,12.5908,12.4897,12.5613,430885.3304
2011-10-31 10:00:00,29.83,29.85,29.69,29.71,414135.8365543898,12.5613,12.5698,12.5024,12.5108,414135.8366
2011-10-31 10:30:00,29.7,29.81,29.68,29.78,429228.7870421498,12.5066,12.5529,12.4982,12.5403,429228.787
2011-10-31 11:00:00,29.78,29.94,29.78,29.88,576845.2052273145,12.5403,12.6077,12.5403,12.5824,576845.2052
2011-10-31 11:30:00,29.88,29.94,29.87,29.89,396281.98048960057,12.5824,12.6077,12.5782,12.5866,396281.9805
2011-10-31 12:00:00,29.9,29.97,29.85,29.89,364991.71728326887,12.5908,12.6203,12.5698,12.5866,364991.7173
2011-10-31 12:30:00,29.88,30.0,29.88,29.98,322841.89214062213,12.5824,12.6329,12.5824,12.6245,322841.8921
2011-10-31 13:00:00,29.98,30.04,29.97,30.03,456101.6013252346,12.6245,12.6498,12.6203,12.6456,456101.6013
2011-10-31 13:30:00,30.03,30.09,30.0,30.03,447634.8242223449,12.6456,12.6708,12.6329,12.6456,447634.8242
2011-10-31 14:00:00,30.04,30.09,30.0,30.08,464568.3784281244,12.6498,12.6708,12.6329,12.6666,464568.3784
2011-10-31 14:30:00,30.08,30.1,30.03,30.07,563408.7980857721,12.6666,12.675,12.6456,12.6624,563408.7981
2011-10-31 15:00:00,30.07,30.07,29.94,29.96,713970.1822197681,12.6624,12.6624,12.6077,12.6161,713970.1822
2011-10-31 15:30:00,29.96,30.02,29.85,29.85,1824774.5260445424,12.6161,12.6413,12.5698,12.5698,1824774.526
2011-11-01 09:30:00,29.19,29.28,29.01,29.12,728326.8912203202,12.2918,12.3297,12.216,12.2624,728326.8912
2011-11-01 10:00:00,29.11,29.16,28.96,29.1,783176.8820173016,12.2581,12.2792,12.195,12.2539,783176.882
2011-11-01 10:30:00,29.1,29.29,29.06,29.26,537088.1649180931,12.2539,12.3339,12.2371,12.3213,537088.1649
2011-11-01 11:00:00,29.26,29.33,29.2,29.25,269832.5050616602,12.3213,12.3508,12.296,12.3171,269832.5051
2011-11-01 11:30:00,29.24,29.27,29.14,29.25,616970.3662801399,12.3129,12.3255,12.2708,12.3171,616970.3663
2011-11-01 12:00:00,29.25,29.35,29.19,29.28,609976.0721516657,12.3171,12.3592,12.2918,12.3297,609976.0722
2011-11-01 12:30:00,29.27,29.3,29.17,29.2,396281.98048960057,12.3255,12.3382,12.2834,12.296,396281.9805
2011-11-01 13:00:00,29.19,29.39,29.15,29.37,478556.9666850727,12.2918,12.3761,12.275,12.3676,478556.9667
2011-11-01 13:30:00,29.36,29.53,29.31,29.34,520890.85219952144,12.3634,12.435,12.3424,12.355,520890.8522
2011-11-01 14:00:00,29.34,29.45,29.31,29.4,396281.98048960057,12.355,12.4013,12.3424,12.3803,396281.9805
2011-11-01 14:30:00,29.38,29.43,29.21,29.23,451684.1524019878,12.3718,12.3929,12.3003,12.3087,451684.1524
2011-11-01 15:00:00,29.24,29.27,29.08,29.17,609239.8306644579,12.3129,12.3255,12.2455,12.2834,609239.8307
2011-11-01 15:30:00,29.16,29.3,28.97,29.08,1484815.019326339,12.2792,12.3382,12.1992,12.2455,1484815.0193
2011-11-02 09:30:00,29.51,29.57,29.32,29.33,623412.4792932081,12.4266,12.4518,12.3466,12.3508,623412.4793
2011-11-02 10:00:00,29.33,29.34,29.16,29.22,435302.77931161417,12.3508,12.355,12.2792,12.3045,435302.7793
2011-11-02 10:30:00,29.21,29.56,29.19,29.56,392600.7730535616,12.3003,12.4476,12.2918,12.4476,392600.7731
2011-11-02 11:00:00,29.56,29.6,29.48,29.55,346217.55935946986,12.4476,12.4645,12.4139,12.4434,346217.5594
2011-11-02 11:30:00,29.56,29.71,29.53,29.7,524940.1803791643,12.4476,12.5108,12.435,12.5066,524940.1804
2011-11-02 12:00:00,29.7,29.73,29.56,29.73,411190.8706055586,12.5066,12.5192,12.4476,12.5192,411190.8706
2011-11-02 12:30:00,29.71,29.77,29.57,29.58,368120.74360390205,12.5108,12.5361,12.4518,12.4561,368120.7436
2011-11-02 13:00:00,29.58,29.59,29.5,29.53,416528.6213878152,12.4561,12.4603,12.4224,12.435,416528.6214
2011-11-02 13:30:00,29.54,29.65,29.52,29.56,311062.02834529727,12.4392,12.4855,12.4308,12.4476,311062.0283
2011-11-02 14:00:00,29.56,29.66,29.52,29.6,422602.6136572796,12.4476,12.4897,12.4308,12.4645,422602.6137
2011-11-02 14:30:00,29.6,29.82,29.59,29.74,770476.716362967,12.4645,12.5571,12.4603,12.5234,770476.7164
2011-11-02 15:00:00,29.74,29.75,29.66,29.7,844284.9254555494,12.5234,12.5276,12.4897,12.5066,844284.9255
2011-11-02 15:30:00,29.7,29.72,29.54,29.67,1339223.2652309956,12.5066,12.515,12.4392,12.494,1339223.2652
2011-11-03 09:30:00,29.96,29.98,29.63,29.73,479477.2685440824,12.6161,12.6245,12.4771,12.5192,479477.2685
2011-11-03 10:00:00,29.71,29.72,29.54,29.61,459230.6276458678,12.5108,12.515,12.4392,12.4687,459230.6276
2011-11-03 10:30:00,29.62,29.71,29.56,29.57,308485.18314006994,12.4729,12.5108,12.4476,12.4518,308485.1831
2011-11-03 11:00:00,29.57,29.68,29.53,29.64,353395.91385974595,12.4518,12.4982,12.435,12.4813,353395.9139
2011-11-03 11:30:00,29.64,29.72,29.61,29.62,243511.8718939812,12.4813,12.515,12.4687,12.4729,243511.8719
2011-11-03 12:00:00,29.62,29.75,29.6,29.73,323394.07325602794,12.4729,12.5276,12.4645,12.5192,323394.0733
2011-11-03 12:30:00,29.73,29.83,29.65,29.77,275906.4973311246,12.5192,12.5613,12.4855,12.5361,275906.4973
2011-11-03 13:00:00,29.76,29.86,29.73,29.78,330940.54849990795,12.5319,12.574,12.5192,12.5403,330940.5485
2011-11-03 13:30:00,29.78,29.98,29.75,29.85,424075.0966316952,12.5403,12.6245,12.5276,12.5698,424075.0966
2011-11-03 14:00:00,29.85,29.95,29.83,29.87,270200.6258052641,12.5698,12.6119,12.5613,12.5782,270200.6258
2011-11-03 14:30:00,29.87,29.92,29.83,29.88,255659.85643291,12.5782,12.5992,12.5613,12.5824,255659.8564
2011-11-03 15:00:00,29.88,29.95,29.82,29.83,846493.6499171727,12.5824,12.6119,12.5571,12.5613,846493.6499
2011-11-03 15:30:00,29.83,29.99,29.7,29.88,2421130.130682864,12.5613,12.6287,12.5066,12.5824,2421130.1307
2011-11-04 09:30:00,29.69,29.76,29.37,29.39,610160.1325234676,12.5024,12.5319,12.3676,12.3761,610160.1325
2011-11-04 10:00:00,29.38,29.44,29.08,29.18,778943.4934658568,12.3718,12.3971,12.2455,12.2876,778943.4935
2011-11-04 10:30:00,29.18,29.18,29.01,29.16,542057.7949567458,12.2876,12.2876,12.216,12.2792,542057.795
2011-11-04 11:00:00,29.17,29.22,28.96,28.96,595435.3027793115,12.2834,12.3045,12.195,12.195,595435.3028
2011-11-04 11:30:00,28.97,29.1,28.69,29.0,1420209.8288238542,12.1992,12.2539,12.0813,12.2118,1420209.8288
2011-11-04 12:00:00,29.0,29.08,28.92,29.02,480581.63077489415,12.2118,12.2455,12.1781,12.2202,480581.6308
2011-11-04 12:30:00,29.02,29.08,29.02,29.07,541505.61384134,12.2202,12.2455,12.2202,12.2413,541505.6138
2011-11-04 13:00:00,29.07,29.13,29.02,29.03,595435.3027793115,12.2413,12.2666,12.2202,12.2245,595435.3028
2011-11-04 13:30:00,29.03,29.26,29.02,29.22,329284.0051536904,12.2245,12.3213,12.2202,12.3045,329284.0052
2011-11-04 14:00:00,29.21,29.32,29.19,29.27,478188.8459414688,12.3003,12.3466,12.2918,12.3255,478188.8459
2011-11-04 14:30:00,29.27,29.28,29.13,29.16,404380.6368488864,12.3255,12.3297,12.2666,12.2792,404380.6368
2011-11-04 15:00:00,29.16,29.16,29.0,29.13,459046.56727406586,12.2792,12.2792,12.2118,12.2666,459046.5673
2011-11-04 15:30:00,29.12,29.19,29.06,29.18,1181299.4662249216,12.2624,12.2918,12.2371,12.2876,1181299.4662
2011-11-07 09:30:00,29.07,29.43,29.02,29.43,421498.2514264679,12.2413,12.3929,12.2202,12.3929,421498.2514
2011-11-07 10:00:00,29.43,29.48,29.28,29.28,644395.3616786306,12.3929,12.4139,12.3297,12.3297,644395.3617
2011-11-07 10:30:00,29.28,29.29,29.06,29.07,383581.8148352659,12.3297,12.3339,12.2371,12.2413,383581.8148
2011-11-07 11:00:00,29.06,29.2,29.04,29.14,346585.68010307377,12.2371,12.296,12.2287,12.2708,346585.6801
2011-11-07 11:30:00,29.14,29.25,29.13,29.18,222713.04988036075,12.2708,12.3171,12.2666,12.2876,222713.0499
2011-11-07 12:00:00,29.18,29.22,29.07,29.13,247745.26044542607,12.2876,12.3045,12.2413,12.2666,247745.2604
2011-11-07 12:30:00,29.12,29.23,29.1,29.22,129762.56212037549,12.2624,12.3087,12.2539,12.3045,129762.5621
2011-11-07 13:00:00,29.22,29.41,29.19,29.38,218479.66132891588,12.3045,12.3845,12.2918,12.3718,218479.6613
2011-11-07 13:30:00,29.39,29.52,29.36,29.47,234676.9740474876,12.3761,12.4308,12.3634,12.4097,234676.974
2011-11-07 14:00:00,29.47,29.59,29.44,29.53,475796.0611080434,12.4097,12.4603,12.3971,12.435,475796.0611
2011-11-07 14:30:00,29.54,29.57,29.47,29.56,339959.50671820354,12.4392,12.4518,12.4097,12.4476,339959.5067
2011-11-07 15:00:00,29.55,29.62,29.53,29.56,317872.26210196945,12.4434,12.4729,12.435,12.4476,317872.2621
2011-11-07 15:30:00,29.56,29.63,29.52,29.59,771028.8974783729,12.4476,12.4771,12.4308,12.4603,771028.8975
2011-11-08 09:30:00,29.73,29.77,29.63,29.68,360022.08724461624,12.5192,12.5361,12.4771,12.4982,360022.0872
2011-11-08 10:00:00,29.68,29.75,29.54,29.58,422970.7344008835,12.4982,12.5276,12.4392,12.4561,422970.7344
2011-11-08 10:30:00,29.58,29.67,29.55,29.61,125713.23394073256,12.4561,12.494,12.4434,12.4687,125713.2339
2011-11-08 11:00:00,29.6,29.64,29.39,29.46,204675.1334437696,12.4645,12.4813,12.3761,12.4055,204675.1334
2011-11-08 11:30:00,29.46,29.5,29.42,29.45,180931.34548131787,12.4055,12.4224,12.3887,12.4013,180931.3455
2011-11-08 12:00:00,29.45,29.53,29.41,29.47,200809.86563592852,12.4013,12.435,12.3845,12.4097,200809.8656
2011-11-08 12:30:00,29.48,29.52,29.46,29.5,715810.7859377875,12.4139,12.4308,12.4055,12.4224,715810.7859
2011-11-08 13:00:00,29.5,29.53,29.44,29.51,363335.1739370513,12.4224,12.435,12.3971,12.4266,363335.1739
2011-11-08 13:30:00,29.5,29.68,29.5,29.62,1689122.0320265046,12.4224,12.4982,12.4224,12.4729,1689122.032
2011-11-08 14:00:00,29.61,29.69,29.55,29.66,438247.7452604454,12.4687,12.5024,12.4434,12.4897,438247.7453
2011-11-08 14:30:00,29.66,29.7,29.58,29.61,1623964.660408614,12.4897,12.5066,12.4561,12.4687,1623964.6604
2011-11-08 15:00:00,29.61,29.67,29.59,29.66,767347.6900423338,12.4687,12.494,12.4603,12.4897,767347.69
2011-11-08 15:30:00,29.66,29.7,29.58,29.63,1368120.743603902,12.4897,12.5066,12.4561,12.4771,1368120.7436
2011-11-09 09:30:00,29.19,29.22,29.01,29.15,401803.7916436591,12.2918,12.3045,12.216,12.275,401803.7916
2011-11-09 10:00:00,29.15,29.22,29.02,29.08,279035.52365175774,12.275,12.3045,12.2202,12.2455,279035.5237
2011-11-09 10:30:00,29.07,29.31,29.01,29.27,384318.05632247374,12.2413,12.3424,12.216,12.3255,384318.0563
2011-11-09 11:00:00,29.28,29.35,29.23,29.31,271304.98803607584,12.3297,12.3592,12.3087,12.3424,271304.988
2011-11-09 11:30:00,29.31,29.36,29.27,29.32,219584.0235597276,12.3424,12.3634,12.3255,12.3466,219584.0236
2011-11-09 12:00:00,29.32,29.32,29.24,29.26,231916.0684704583,12.3466,12.3466,12.3129,12.3213,231916.0685
2011-11-09 12:30:00,29.26,29.28,29.21,29.23,175961.71544266518,12.3213,12.3297,12.3003,12.3087,175961.7154
2011-11-09 13:00:00,29.23,29.25,29.11,29.13,249033.68304803973,12.3087,12.3171,12.2581,12.2666,249033.683
2011-11-09 13:30:00,29.13,29.16,29.01,29.01,350819.0686545187,12.2666,12.2792,12.216,12.216,350819.0687
2011-11-09 14:00:00,29.01,29.02,28.81,28.91,600773.0535615681,12.216,12.2202,12.1318,12.1739,600773.0536
2011-11-09 14:30:00,28.91,28.94,28.82,28.83,492729.6153138229,12.1739,12.1866,12.136,12.1402,492729.6153
2011-11-09 15:00:00,28.83,28.96,28.82,28.9,604270.2006258052,12.1402,12.195,12.136,12.1697,604270.2006
2011-11-09 15:30:00,28.9,28.95,28.82,28.86,1632983.6186269096,12.1697,12.1908,12.136,12.1529,1632983.6186
2011-11-10 09:30:00,28.99,29.21,28.99,29.17,468433.64623596537,12.2076,12.3003,12.2076,12.2834,468433.6462
2011-11-10 10:00:00,29.18,29.23,29.13,29.16,336462.3596539665,12.2876,12.3087,12.2666,12.2792,336462.3597
2011-11-10 10:30:00,29.15,29.18,28.97,29.03,616418.185164734,12.275,12.2876,12.1992,12.2245,616418.1852
2011-11-10 11:00:00,29.03,29.15,29.0,29.12,300754.647524388,12.2245,12.275,12.2118,12.2624,300754.6475
2011-11-10 11:30:00,29.13,29.23,29.1,29.19,479661.3289158844,12.2666,12.3087,12.2539,12.2918,479661.3289
2011-11-10 12:00:00,29.19,29.21,29.14,29.15,319160.6847045831,12.2918,12.3003,12.2708,12.275,319160.6847
2011-11-10 12:30:00,29.15,29.21,29.09,29.2,211853.48794404563,12.275,12.3003,12.2497,12.296,211853.4879
2011-11-10 13:00:00,29.2,29.28,29.18,29.24,288238.5422418553,12.296,12.3297,12.2876,12.3129,288238.5422
2011-11-10 13:30:00,29.25,29.31,29.2,29.26,277747.1010491441,12.3171,12.3424,12.296,12.3213,277747.101
2011-11-10 14:00:00,29.26,29.27,29.19,29.22,268912.2032026505,12.3213,12.3255,12.2918,12.3045,268912.2032
2011-11-10 14:30:00,29.22,29.25,29.15,29.15,271489.0484078778,12.3045,12.3171,12.275,12.275,271489.0484
2011-11-10 15:00:00,29.15,29.25,29.12,29.19,374194.7358733664,12.275,12.3171,12.2624,12.2918,374194.7359
2011-11-10 15:30:00,29.19,29.22,29.09,29.15,955457.3900239278,12.2918,12.3045,12.2497,12.275,955457.39
2011-11-11 09:30:00,29.43,29.7,29.34,29.56,396650.1012332045,12.3929,12.5066,12.355,12.4476,396650.1012
2011-11-11 10:00:00,29.56,29.68,29.5,29.6,299650.28529357625,12.4476,12.4982,12.4224,12.4645,299650.2853
2011-11-11 10:30:00,29.6,29.67,29.6,29.65,258788.88275354315,12.4645,12.494,12.4645,12.4855,258788.8828
2011-11-11 11:00:00,29.65,29.69,29.64,29.68,389103.6259893245,12.4855,12.5024,12.4813,12.4982,389103.626
2011-11-11 11:30:00,29.68,29.69,29.6,29.63,162893.42904472665,12.4982,12.5024,12.4645,12.4771,162893.429
2011-11-11 12:00:00,29.63,29.69,29.59,29.6,134364.07141542426,12.4771,12.5024,12.4603,12.4645,134364.0714
2011-11-11 12:30:00,29.6,29.68,29.57,29.67,136940.91662065158,12.4645,12.4982,12.4518,12.494,136940.9166
2011-11-11 13:00:00,29.68,29.78,29.66,29.77,183508.1906865452,12.4982,12.5403,12.4897,12.5361,183508.1907
2011-11-11 13:30:00,29.78,29.79,29.74,29.77,138781.52033867108,12.5403,12.5445,12.5234,12.5361,138781.5203
2011-11-11 14:00:00,29.77,29.81,29.74,29.81,264494.75427940366,12.5361,12.5529,12.5234,12.5529,264494.7543
2011-11-11 14:30:00,29.81,29.84,29.76,29.78,173384.87023743786,12.5529,12.5655,12.5319,12.5403,173384.8702
2011-11-11 15:00:00,29.77,29.78,29.7,29.75,407325.6027977176,12.5361,12.5403,12.5066,12.5276,407325.6028
2011-11-11 15:30:00,29.75,29.75,29.67,29.7,739370.5135284372,12.5276,12.5276,12.494,12.5066,739370.5135
2011-11-14 09:30:00,29.52,29.66,29.42,29.5,296521.2589729431,12.4308,12.4897,12.3887,12.4224,296521.259
2011-11-14 10:00:00,29.5,29.59,29.46,29.55,228971.1025216271,12.4224,12.4603,12.4055,12.4434,228971.1025
2011-11-14 10:30:00,29.53,29.6,29.46,29.58,166390.57610896372,12.435,12.4645,12.4055,12.4561,166390.5761
2011-11-14 11:00:00,29.59,29.61,29.5,29.56,127369.7772869501,12.4603,12.4687,12.4224,12.4476,127369.7773
2011-11-14 11:30:00,29.56,29.59,29.42,29.45,149088.90115958033,12.4476,12.4603,12.3887,12.4013,149088.9012
2011-11-14 12:00:00,29.45,29.47,29.34,29.34,154610.71231363885,12.4013,12.4097,12.355,12.355,154610.7123
2011-11-14 12:30:00,29.34,29.37,29.29,29.31,113565.24940180378,12.355,12.3676,12.3339,12.3424,113565.2494
2011-11-14 13:00:00,29.31,29.37,29.27,29.37,152401.98785201545,12.3424,12.3676,12.3255,12.3676,152401.9879
2011-11-14 13:30:00,29.37,29.37,29.28,29.3,83379.34842628382,12.3676,12.3676,12.3297,12.3382,83379.3484
2011-11-14 14:00:00,29.3,29.37,29.3,29.32,146696.11632615497,12.3382,12.3676,12.3382,12.3466,146696.1163
2011-11-14 14:30:00,29.31,29.33,29.26,29.26,154242.59157003497,12.3424,12.3508,12.3213,12.3213,154242.5916
2011-11-14 15:00:00,29.26,29.34,29.26,29.29,228418.92140622123,12.3213,12.355,12.3213,12.3339,228418.9214
2011-11-14 15:30:00,29.29,29.35,29.29,29.31,725750.0460150929,12.3339,12.3592,12.3339,12.3424,725750.046
2011-11-15 09:30:00,29.33,29.44,29.31,29.39,398674.76532302593,12.3508,12.3971,12.3424,12.3761,398674.7653
2011-11-15 10:00:00,29.39,29.44,29.35,29.39,372354.1321553469,12.3761,12.3971,12.3592,12.3761,372354.1322
2011-11-15 10:30:00,29.39,29.5,29.35,29.48,406957.4820541137,12.3761,12.4224,12.3592,12.4139,406957.4821
2011-11-15 11:00:00,29.47,29.48,29.31,29.33,577213.3259709184,12.4097,12.4139,12.3424,12.3508,577213.326
2011-11-15 11:30:00,29.33,29.37,29.3,29.33,240566.90594515,12.3508,12.3676,12.3382,12.3508,240566.9059
2011-11-15 12:00:00,29.33,29.45,29.33,29.41,277747.1010491441,12.3508,12.4013,12.3508,12.3845,277747.101
2011-11-15 12:30:00,29.41,29.52,29.4,29.52,223081.17062396463,12.3845,12.4308,12.3803,12.4308,223081.1706
2011-11-15 13:00:00,29.52,29.6,29.52,29.58,186269.09626357444,12.4308,12.4645,12.4308,12.4561,186269.0963
2011-11-15 13:30:00,29.58,29.63,29.56,29.57,231732.0080986564,12.4561,12.4771,12.4476,12.4518,231732.0081
2011-11-15 14:00:00,29.57,29.66,29.56,29.64,432725.9341063869,12.4518,12.4897,12.4476,12.4813,432725.9341
2011-11-15 14:30:00,29.64,29.76,29.64,29.73,362230.8117062397,12.4813,12.5319,12.4813,12.5192,362230.8117
2011-11-15 15:00:00,29.73,29.76,29.7,29.75,449291.3675685625,12.5192,12.5319,12.5066,12.5276,449291.3676
2011-11-15 15:30:00,29.75,29.75,29.6,29.65,1078961.8995030369,12.5276,12.5276,12.4645,12.4855,1078961.8995
2011-11-16 09:30:00,29.45,29.45,29.18,29.38,466040.86140254,12.4013,12.4013,12.2876,12.3718,466040.8614
2011-11-16 10:00:00,29.38,29.42,29.32,29.38,363335.1739370513,12.3718,12.3887,12.3466,12.3718,363335.1739
2011-11-16 10:30:00,29.37,29.49,29.35,29.49,298545.9230627646,12.3676,12.4182,12.3592,12.4182,298545.9231
2011-11-16 11:00:00,29.49,29.58,29.48,29.57,227866.7402908154,12.4182,12.4561,12.4139,12.4518,227866.7403
2011-11-16 11:30:00,29.57,29.58,29.49,29.51,357629.3024111909,12.4518,12.4561,12.4182,12.4266,357629.3024
2011-11-16 12:00:00,29.51,29.62,29.5,29.62,366648.26062948647,12.4266,12.4729,12.4224,12.4729,366648.2606
2011-11-16 12:30:00,29.62,29.69,29.6,29.68,296337.1986011412,12.4729,12.5024,12.4645,12.4982,296337.1986
2011-11-16 13:00:00,29.68,29.74,29.66,29.72,315295.4168967421,12.4982,12.5234,12.4897,12.515,315295.4169
2011-11-16 13:30:00,29.72,29.83,29.71,29.76,452052.2731455917,12.515,12.5613,12.5108,12.5319,452052.2731
2011-11-16 14:00:00,29.76,29.78,29.71,29.77,412111.17246456834,12.5319,12.5403,12.5108,12.5361,412111.1725
2011-11-16 14:30:00,29.77,29.78,29.66,29.69,415608.31952880544,12.5361,12.5403,12.4897,12.5024,415608.3195
2011-11-16 15:00:00,29.69,29.7,29.44,29.45,755015.6451316031,12.5024,12.5066,12.3971,12.4013,755015.6451
2011-11-16 15:30:00,29.45,29.45,29.26,29.29,1173568.9306092395,12.4013,12.4013,12.3213,12.3339,1173568.9306
2011-11-17 09:30:00,29.06,29.25,28.67,28.69,975151.8498067366,12.2371,12.3171,12.0729,12.0813,975151.8498
2011-11-17 10:00:00,28.69,28.82,28.63,28.79,959874.8389471746,12.0813,12.136,12.056,12.1234,959874.8389
2011-11-17 10:30:00,28.79,28.84,28.7,28.74,602245.5365359838,12.1234,12.1444,12.0855,12.1023,602245.5365
2011-11-17 11:00:00,28.74,28.78,28.56,28.61,670347.8741027056,12.1023,12.1192,12.0265,12.0476,670347.8741
2011-11-17 11:30:00,28.61,28.66,28.6,28.64,413951.77618258784,12.0476,12.0686,12.0434,12.0602,413951.7762
2011-11-17 12:00:00,28.64,28.66,28.48,28.5,457021.9031842444,12.0602,12.0686,11.9929,12.0013,457021.9032
2011-11-17 12:30:00,28.49,28.5,28.13,28.2,1016197.3127185716,11.9971,12.0013,11.8455,11.8749,1016197.3127
2011-11-17 13:00:00,28.21,28.23,28.06,28.07,622492.1774341983,11.8792,11.8876,11.816,11.8202,622492.1774
2011-11-17 13:30:00,28.08,28.17,28.02,28.09,621203.7548315848,11.8244,11.8623,11.7991,11.8286,621203.7548
2011-11-17 14:00:00,28.08,28.1,27.88,27.93,875759.249033683,11.8244,11.8328,11.7402,11.7612,875759.249
2011-11-17 14:30:00,27.93,28.1,27.93,28.03,1390576.10896374,11.7612,11.8328,11.7612,11.8034,1390576.109
2011-11-17 15:00:00,28.03,28.09,27.95,27.97,986379.5324866556,11.8034,11.8286,11.7697,11.7781,986379.5325
2011-11-17 15:30:00,27.97,28.0,27.78,27.9,3399595.067182036,11.7781,11.7907,11.6981,11.7486,3399595.0672
2011-11-18 09:30:00,27.83,27.96,27.56,27.68,2254739.5545739,11.7191,11.7739,11.6054,11.656,2254739.5546
2011-11-18 10:00:00,27.69,27.71,27.45,27.49,1010491.4411927112,11.6602,11.6686,11.5591,11.576,1010491.4412
2011-11-18 10:30:00,27.49,27.61,27.46,27.52,1126081.3546843363,11.576,11.6265,11.5633,11.5886,1126081.3547
2011-11-18 11:00:00,27.52,27.59,27.36,27.37,875391.1282900791,11.5886,11.6181,11.5212,11.5254,875391.1283
2011-11-18 11:30:00,27.37,27.47,27.31,27.42,1047487.5759249032,11.5254,11.5675,11.5002,11.5465,1047487.5759
2011-11-18 12:00:00,27.42,27.43,27.34,27.39,1714522.3633351738,11.5465,11.5507,11.5128,11.5339,1714522.3633
2011-11-18 12:30:00,27.38,27.46,27.38,27.43,813914.9641082274,11.5296,11.5633,11.5296,11.5507,813914.9641
2011-11-18 13:00:00,27.43,27.46,27.37,27.43,626173.3848702374,11.5507,11.5633,11.5254,11.5507,626173.3849
2011-11-18 13:30:00,27.43,27.48,27.4,27.43,888643.4750598195,11.5507,11.5718,11.5381,11.5507,888643.4751
2011-11-18 14:00:00,27.43,27.46,27.36,27.38,787962.4516841524,11.5507,11.5633,11.5212,11.5296,787962.4517
2011-11-18 14:30:00,27.38,27.41,27.33,27.4,822933.9223265231,11.5296,11.5423,11.5086,11.5381,822933.9223
2011-11-18 15:00:00,27.4,27.43,27.33,27.34,826247.0090189582,11.5381,11.5507,11.5086,11.5128,826247.009
2011-11-18 15:30:00,27.34,27.43,27.33,27.39,1782256.580158292,11.5128,11.5507,11.5086,11.5339,1782256.5802
2011-11-21 09:30:00,27.01,27.32,27.0,27.01,775262.2860298178,11.3738,11.5044,11.3696,11.3738,775262.286
2011-11-21 10:00:00,27.01,27.16,26.96,27.14,595435.3027793115,11.3738,11.437,11.3528,11.4286,595435.3028
2011-11-21 10:30:00,27.14,27.17,27.08,27.09,443585.496042702,11.4286,11.4412,11.4033,11.4075,443585.496
2011-11-21 11:00:00,27.1,27.13,27.07,27.08,446898.5827351371,11.4117,11.4244,11.3991,11.4033,446898.5827
2011-11-21 11:30:00,27.08,27.09,26.9,26.92,484446.8985827351,11.4033,11.4075,11.3275,11.3359,484446.8986
2011-11-21 12:00:00,26.92,26.99,26.88,26.92,510767.5317504141,11.3359,11.3654,11.3191,11.3359,510767.5318
2011-11-21 12:30:00,26.93,26.93,26.78,26.81,813178.7226210197,11.3402,11.3402,11.277,11.2896,813178.7226
2011-11-21 13:00:00,26.82,26.91,26.82,26.85,505245.7205963556,11.2938,11.3317,11.2938,11.3065,505245.7206
2011-11-21 13:30:00,26.85,26.88,26.8,26.8,1192711.2092766429,11.3065,11.3191,11.2854,11.2854,1192711.2093
2011-11-21 14:00:00,26.81,26.88,26.78,26.82,710288.9747837291,11.2896,11.3191,11.277,11.2938,710288.9748
2011-11-21 14:30:00,26.82,26.87,26.8,26.82,595619.3631511135,11.2938,11.3149,11.2854,11.2938,595619.3632
2011-11-21 15:00:00,26.82,26.84,26.77,26.78,1197680.8393152957,11.2938,11.3023,11.2728,11.277,1197680.8393
2011-11-21 15:30:00,26.78,26.83,26.68,26.68,2359285.8457574085,11.277,11.298,11.2349,11.2349,2359285.8458
2011-11-22 09:30:00,26.72,26.75,26.42,26.68,809129.3944413767,11.2517,11.2644,11.1254,11.2349,809129.3944
2011-11-22 10:00:00,26.67,26.72,26.56,26.64,414688.01766979566,11.2307,11.2517,11.1843,11.218,414688.0177
2011-11-22 10:30:00,26.64,26.69,26.59,26.61,681391.4964108227,11.218,11.2391,11.197,11.2054,681391.4964
2011-11-22 11:00:00,26.61,26.68,26.51,26.64,827903.5523651757,11.2054,11.2349,11.1633,11.218,827903.5524
2011-11-22 11:30:00,26.64,26.64,26.5,26.62,374378.7962451684,11.218,11.218,11.1591,11.2096,374378.7962
2011-11-22 12:00:00,26.62,26.83,26.62,26.67,381741.2111172464,11.2096,11.298,11.2096,11.2307,381741.2111
2011-11-22 12:30:00,26.68,26.72,26.67,26.7,334437.69556414505,11.2349,11.2517,11.2307,11.2433,334437.6956
2011-11-22 13:00:00,26.71,26.8,26.67,26.74,292840.05153690407,11.2475,11.2854,11.2307,11.2601,292840.0515
2011-11-22 13:30:00,26.74,26.77,26.69,26.7,242407.5096631695,11.2601,11.2728,11.2391,11.2433,242407.5097
2011-11-22 14:00:00,26.7,26.7,26.67,26.68,253451.13197128652,11.2433,11.2433,11.2307,11.2349,253451.132
2011-11-22 14:30:00,26.68,26.69,26.56,26.6,781336.2782992821,11.2349,11.2391,11.1843,11.2012,781336.2783
2011-11-22 15:00:00,26.6,26.61,26.52,26.55,655254.9236149456,11.2012,11.2054,11.1675,11.1801,655254.9236
2011-11-22 15:30:00,26.56,26.57,26.44,26.46,1744892.3246824958,11.1843,11.1886,11.1338,11.1422,1744892.3247
2011-11-23 09:30:00,26.25,26.25,26.01,26.12,524756.1200073623,11.0538,11.0538,10.9527,10.9991,524756.12
2011-11-23 10:00:00,26.12,26.22,26.08,26.09,415240.19878520153,10.9991,11.0412,10.9822,10.9864,415240.1988
2011-11-23 10:30:00,26.09,26.11,26.03,26.06,451868.21277378977,10.9864,10.9949,10.9612,10.9738,451868.2128
2011-11-23 11:00:00,26.06,26.08,25.99,26.02,324130.31474323577,10.9738,10.9822,10.9443,10.957,324130.3147
2011-11-23 11:30:00,26.02,26.12,26.0,26.11,570219.0318424443,10.957,10.9991,10.9485,10.9949,570219.0318
2011-11-23 12:00:00,26.11,26.14,26.08,26.08,375851.279219584,10.9949,11.0075,10.9822,10.9822,375851.2792
2011-11-23 12:30:00,26.08,26.13,26.05,26.12,423891.0362598932,10.9822,11.0033,10.9696,10.9991,423891.0363
2011-11-23 13:00:00,26.12,26.17,26.09,26.17,685256.7642186637,10.9991,11.0201,10.9864,11.0201,685256.7642
2011-11-23 13:30:00,26.17,26.2,26.1,26.15,559911.651021535,11.0201,11.0328,10.9906,11.0117,559911.651
2011-11-23 14:00:00,26.14,26.16,26.06,26.11,477636.6648260629,11.0075,11.0159,10.9738,10.9949,477636.6648
2011-11-23 14:30:00,26.1,26.12,26.07,26.09,323025.95251242403,10.9906,10.9991,10.978,10.9864,323025.9525
2011-11-23 15:00:00,26.08,26.19,26.07,26.14,499355.7886986932,10.9822,11.0285,10.978,11.0075,499355.7887
2011-11-23 15:30:00,26.13,26.19,25.99,25.99,1722805.0800662616,11.0033,11.0285,10.9443,10.9443,1722805.0801
2011-11-25 09:30:00,25.91,26.14,25.91,26.05,385422.4185532855,10.9106,11.0075,10.9106,10.9696,385422.4186
2011-11-25 10:00:00,26.05,26.19,26.02,26.17,281612.36885698506,10.9696,11.0285,10.957,11.0201,281612.3689
2011-11-25 10:30:00,26.17,26.23,26.09,26.11,193447.45076385053,11.0201,11.0454,10.9864,10.9949,193447.4508
2011-11-25 11:00:00,26.11,26.17,26.06,26.06,143567.0900055218,10.9949,11.0201,10.9738,10.9738,143567.09
2011-11-25 11:30:00,26.06,26.09,25.93,25.98,212589.72943125345,10.9738,10.9864,10.9191,10.9401,212589.7294
2011-11-25 12:00:00,25.98,26.1,25.96,26.08,253635.1923430885,10.9401,10.9906,10.9317,10.9822,253635.1923
2011-11-25 12:30:00,26.08,26.13,25.92,25.92,408061.84428492544,10.9822,11.0033,10.9148,10.9148,408061.8443
2011-11-28 09:30:00,26.27,26.78,26.27,26.68,631511.135652494,11.0622,11.277,11.0622,11.2349,631511.1357
2011-11-28 10:00:00,26.69,26.83,26.64,26.78,409718.387631143,11.2391,11.298,11.218,11.277,409718.3876
2011-11-28 10:30:00,26.79,26.81,26.69,26.72,305356.1568194368,11.2812,11.2896,11.2391,11.2517,305356.1568
2011-11-28 11:00:00,26.72,26.78,26.62,26.64,245536.53598380263,11.2517,11.277,11.2096,11.218,245536.536
2011-11-28 11:30:00,26.64,26.69,26.62,26.69,253635.1923430885,11.218,11.2391,11.2096,11.2391,253635.1923
2011-11-28 12:00:00,26.69,26.71,26.68,26.68,174489.23246824957,11.2391,11.2475,11.2349,11.2349,174489.2325
2011-11-28 12:30:00,26.68,26.71,26.61,26.63,360206.14761641814,11.2349,11.2475,11.2054,11.2138,360206.1476
2011-11-28 13:00:00,26.62,26.69,26.62,26.65,284189.2140622124,11.2096,11.2391,11.2096,11.2222,284189.2141
2011-11-28 13:30:00,26.65,26.69,26.63,26.63,151113.56524940178,11.2222,11.2391,11.2138,11.2138,151113.5652
2011-11-28 14:00:00,26.64,26.69,26.61,26.64,293944.4137677158,11.218,11.2391,11.2054,11.218,293944.4138
2011-11-28 14:30:00,26.64,26.71,26.63,26.65,418185.1647340328,11.218,11.2475,11.2138,11.2222,418185.1647
2011-11-28 15:00:00,26.64,26.66,26.53,26.62,516841.5240198785,11.218,11.2265,11.1717,11.2096,516841.524
2011-11-28 15:30:00,26.62,26.67,26.51,26.63,1254003.3130866925,11.2096,11.2307,11.1633,11.2138,1254003.3131
2011-11-29 09:30:00,26.7,26.97,26.64,26.95,707159.9484630958,11.2433,11.357,11.218,11.3486,707159.9485
2011-11-29 10:00:00,26.94,27.02,26.87,26.94,751518.4980673661,11.3444,11.3781,11.3149,11.3444,751518.4981
2011-11-29 10:30:00,26.94,27.01,26.89,26.89,602797.7176513897,11.3444,11.3738,11.3233,11.3233,602797.7177
2011-11-29 11:00:00,26.9,26.96,26.87,26.92,364623.596539665,11.3275,11.3528,11.3149,11.3359,364623.5965
2011-11-29 11:30:00,26.93,26.97,26.89,26.91,406037.180195104,11.3402,11.357,11.3233,11.3317,406037.1802
2011-11-29 12:00:00,26.92,26.99,26.89,26.93,300202.4664089821,11.3359,11.3654,11.3233,11.3402,300202.4664
2011-11-29 12:30:00,26.93,26.93,26.86,26.9,478004.7855696668,11.3402,11.3402,11.3107,11.3275,478004.7856
2011-11-29 13:00:00,26.9,26.93,26.84,26.86,358365.54389839864,11.3275,11.3402,11.3023,11.3107,358365.5439
2011-11-29 13:30:00,26.87,26.88,26.76,26.77,447818.88459414686,11.3149,11.3191,11.2686,11.2728,447818.8846
2011-11-29 14:00:00,26.77,26.85,26.74,26.83,875759.249033683,11.2728,11.3065,11.2601,11.298,875759.249
2011-11-29 14:30:00,26.83,26.97,26.83,26.94,518682.127737898,11.298,11.357,11.298,11.3444,518682.1277
2011-11-29 15:00:00,26.94,27.01,26.88,26.95,616786.3059083379,11.3444,11.3738,11.3191,11.3486,616786.3059
2011-11-29 15:30:00,26.95,27.0,26.8,26.85,1632247.3771397015,11.3486,11.3696,11.2854,11.3065,1632247.3771
2011-11-30 09:30:00,27.75,27.97,27.46,27.68,1243879.9926375852,11.6855,11.7781,11.5633,11.656,1243879.9926
2011-11-30 10:00:00,27.68,27.82,27.63,27.82,520338.6710841156,11.656,11.7149,11.6349,11.7149,520338.6711
2011-11-30 10:30:00,27.82,27.98,27.79,27.98,508558.8072887907,11.7149,11.7823,11.7023,11.7823,508558.8073
2011-11-30 11:00:00,27.98,27.98,27.72,27.72,468249.5858641634,11.7823,11.7823,11.6728,11.6728,468249.5859
2011-11-30 11:30:00,27.72,27.75,27.62,27.65,401067.5501564513,11.6728,11.6855,11.6307,11.6433,401067.5502
2011-11-30 12:00:00,27.65,27.71,27.64,27.7,229339.22326523092,11.6433,11.6686,11.6391,11.6644,229339.2233
2011-11-30 12:30:00,27.7,27.71,27.66,27.7,240382.84557334805,11.6644,11.6686,11.6476,11.6644,240382.8456
2011-11-30 13:00:00,27.7,27.71,27.63,27.64,235045.09479109143,11.6644,11.6686,11.6349,11.6391,235045.0948
2011-11-30 13:30:00,27.64,27.68,27.59,27.59,283637.0329468065,11.6391,11.656,11.6181,11.6181,283637.0329
2011-11-30 14:00:00,27.59,27.69,27.57,27.66,575188.661881097,11.6181,11.6602,11.6097,11.6476,575188.6619
2011-11-30 14:30:00,27.66,27.77,27.66,27.77,493465.8568010307,11.6476,11.6939,11.6476,11.6939,493465.8568
2011-11-30 15:00:00,27.77,27.85,27.72,27.84,683968.34161605,11.6939,11.7276,11.6728,11.7233,683968.3416
2011-11-30 15:30:00,27.83,28.1,27.81,28.06,2043070.1270016565,11.7191,11.8328,11.7107,11.816,2043070.127
2011-12-01 09:30:00,27.99,28.27,27.97,28.27,681023.3756672188,11.7865,11.9044,11.7781,11.9044,681023.3757
2011-12-01 10:00:00,28.27,28.45,28.22,28.38,711209.2766427387,11.9044,11.9802,11.8834,11.9507,711209.2766
2011-12-01 10:30:00,28.38,28.4,28.32,28.38,490889.0115958034,11.9507,11.9592,11.9255,11.9507,490889.0116
2011-12-01 11:00:00,28.38,28.43,28.28,28.29,502668.8753911282,11.9507,11.9718,11.9086,11.9128,502668.8754
2011-12-01 11:30:00,28.28,28.38,28.26,28.38,371986.011411743,11.9086,11.9507,11.9002,11.9507,371986.0114
2011-12-01 12:00:00,28.38,28.38,28.33,28.38,249953.9849070495,11.9507,11.9507,11.9297,11.9507,249953.9849
2011-12-01 12:30:00,28.37,28.4,28.2,28.2,355788.6986931713,11.9465,11.9592,11.8749,11.8749,355788.6987
2011-12-01 13:00:00,28.19,28.38,28.18,28.37,509295.0487759985,11.8707,11.9507,11.8665,11.9465,509295.0488
2011-12-01 13:30:00,28.37,28.42,28.35,28.41,409718.387631143,11.9465,11.9676,11.9381,11.9634,409718.3876
2011-12-01 14:00:00,28.4,28.45,28.37,28.44,441744.8923246825,11.9592,11.9802,11.9465,11.976,441744.8923
2011-12-01 14:30:00,28.43,28.48,28.38,28.46,350635.00828271674,11.9718,11.9929,11.9507,11.9844,350635.0083
2011-12-01 15:00:00,28.46,28.47,28.37,28.38,634087.9808577213,11.9844,11.9886,11.9465,11.9507,634087.9809
2011-12-01 15:30:00,28.38,28.39,28.27,28.32,1142278.6674029082,11.9507,11.955,11.9044,11.9255,1142278.6674
2011-12-02 09:30:00,28.52,28.6,28.46,28.53,638505.4297809681,12.0097,12.0434,11.9844,12.0139,638505.4298
2011-12-02 10:00:00,28.53,28.59,28.5,28.58,358365.54389839864,12.0139,12.0392,12.0013,12.035,358365.5439
2011-12-02 10:30:00,28.58,28.68,28.57,28.6,358181.4835265967,12.035,12.0771,12.0308,12.0434,358181.4835
2011-12-02 11:00:00,28.6,28.63,28.47,28.51,371433.8302963372,12.0434,12.056,11.9886,12.0055,371433.8303
2011-12-02 11:30:00,28.51,28.53,28.39,28.46,552733.2965212589,12.0055,12.0139,11.955,11.9844,552733.2965
2011-12-02 12:00:00,28.46,28.49,28.42,28.47,311614.2094607031,11.9844,11.9971,11.9676,11.9886,311614.2095
2011-12-02 12:30:00,28.47,28.49,28.42,28.44,337566.7218847782,11.9886,11.9971,11.9676,11.976,337566.7219
2011-12-02 13:00:00,28.44,28.44,28.33,28.33,161789.06681391495,11.976,11.976,11.9297,11.9297,161789.0668
2011-12-02 13:30:00,28.33,28.34,28.12,28.18,280508.0066261734,11.9297,11.9339,11.8413,11.8665,280508.0066
2011-12-02 14:00:00,28.18,28.2,27.97,27.98,344745.0763850543,11.8665,11.8749,11.7781,11.7823,344745.0764
2011-12-02 14:30:00,27.98,28.08,27.85,27.85,442665.1941836922,11.7823,11.8244,11.7276,11.7276,442665.1942
2011-12-02 15:00:00,27.85,27.95,27.84,27.88,527701.0859561936,11.7276,11.7697,11.7233,11.7402,527701.086
2011-12-02 15:30:00,27.88,28.01,27.85,27.95,1115221.7927480212,11.7402,11.7949,11.7276,11.7697,1115221.7927
2011-12-05 09:30:00,28.35,28.62,28.35,28.42,573348.0581630775,11.9381,12.0518,11.9381,11.9676,573348.0582
2011-12-05 10:00:00,28.42,28.43,28.29,28.34,458310.3257868581,11.9676,11.9718,11.9128,11.9339,458310.3258
2011-12-05 10:30:00,28.35,28.39,28.31,28.36,304619.91533222893,11.9381,11.955,11.9213,11.9423,304619.9153
2011-12-05 11:00:00,28.35,28.39,28.3,28.31,223081.17062396463,11.9381,11.955,11.9171,11.9213,223081.1706
2011-12-05 11:30:00,28.32,28.34,28.25,28.29,483710.6570955273,11.9255,11.9339,11.896,11.9128,483710.6571
2011-12-05 12:00:00,28.29,28.3,28.22,28.22,258420.76200993924,11.9128,11.9171,11.8834,11.8834,258420.762
2011-12-05 12:30:00,28.22,28.33,28.21,28.29,197864.8996870973,11.8834,11.9297,11.8792,11.9128,197864.8997
2011-12-05 13:00:00,28.29,28.33,28.27,28.28,179642.9228787042,11.9128,11.9297,11.9044,11.9086,179642.9229
2011-12-05 13:30:00,28.28,28.28,28.02,28.03,381557.15074544447,11.9086,11.9086,11.7991,11.8034,381557.1507
2011-12-05 14:00:00,28.03,28.03,27.82,27.89,678630.5908337934,11.8034,11.8034,11.7149,11.7444,678630.5908
2011-12-05 14:30:00,27.89,28.05,27.87,28.02,240566.90594515,11.7444,11.8118,11.736,11.7991,240566.9059
2011-12-05 15:00:00,28.02,28.04,27.84,27.87,614393.5210749125,11.7991,11.8076,11.7233,11.736,614393.5211
2011-12-05 15:30:00,27.87,28.04,27.84,28.04,873366.4642002577,11.736,11.8076,11.7233,11.8076,873366.4642
2011-12-06 09:30:00,28.12,28.23,27.9,27.98,358549.6042702006,11.8413,11.8876,11.7486,11.7823,358549.6043
2011-12-06 10:00:00,27.98,28.15,27.98,28.08,353948.0949751518,11.7823,11.8539,11.7823,11.8244,353948.095
2011-12-06 10:30:00,28.09,28.2,28.09,28.16,295785.0174857353,11.8286,11.8749,11.8286,11.8581,295785.0175
2011-12-06 11:00:00,28.16,28.2,28.1,28.1,567090.0055218111,11.8581,11.8749,11.8328,11.8328,567090.0055
2011-12-06 11:30:00,28.1,28.14,28.05,28.13,261549.7883305724,11.8328,11.8497,11.8118,11.8455,261549.7883
2011-12-06 12:00:00,28.13,28.14,28.08,28.1,318792.5639609792,11.8455,11.8497,11.8244,11.8328,318792.564
2011-12-06 12:30:00,28.1,28.12,28.06,28.07,197496.77894349347,11.8328,11.8413,11.816,11.8202,197496.7789
2011-12-06 13:00:00,28.06,28.15,28.05,28.14,166022.45536535984,11.816,11.8539,11.8118,11.8497,166022.4554
2011-12-06 13:30:00,28.14,28.16,28.1,28.1,165286.21387815202,11.8497,11.8581,11.8328,11.8328,165286.2139
2011-12-06 14:00:00,28.1,28.18,28.07,28.18,492913.6756856249,11.8328,11.8665,11.8202,11.8665,492913.6757
2011-12-06 14:30:00,28.18,28.25,28.18,28.22,475612.0007362415,11.8665,11.896,11.8665,11.8834,475612.0007
2011-12-06 15:00:00,28.22,28.24,28.18,28.18,532118.5348794404,11.8834,11.8918,11.8665,11.8665,532118.5349
2011-12-06 15:30:00,28.18,28.21,28.08,28.08,734400.8834897846,11.8665,11.8792,11.8244,11.8244,734400.8835
2011-12-07 09:30:00,27.8,27.8,27.55,27.58,499539.8490704951,11.7838,11.7838,11.6778,11.6905,499539.8491
2011-12-07 10:00:00,27.58,27.64,27.46,27.51,333885.5144487392,11.6905,11.716,11.6397,11.6609,333885.5144
2011-12-07 10:30:00,27.5,27.57,27.41,27.57,335726.1181667587,11.6566,11.6863,11.6185,11.6863,335726.1182
2011-12-07 11:00:00,27.58,27.68,27.58,27.65,318424.44321737526,11.6905,11.7329,11.6905,11.7202,318424.4432
2011-12-07 11:30:00,27.65,27.68,27.61,27.66,362598.9324498435,11.7202,11.7329,11.7033,11.7245,362598.9324
2011-12-07 12:00:00,27.66,27.68,27.59,27.67,288974.7837290631,11.7245,11.7329,11.6948,11.7287,288974.7837
2011-12-07 12:30:00,27.67,27.68,27.56,27.56,357813.36278299283,11.7287,11.7329,11.6821,11.6821,357813.3628
2011-12-07 13:00:00,27.56,27.56,27.45,27.55,481317.872262102,11.6821,11.6821,11.6354,11.6778,481317.8723
2011-12-07 13:30:00,27.55,27.55,27.45,27.5,426651.9418369225,11.6778,11.6778,11.6354,11.6566,426651.9418
2011-12-07 14:00:00,27.5,27.65,27.5,27.65,445426.0997607215,11.6566,11.7202,11.6566,11.7202,445426.0998
2011-12-07 14:30:00,27.65,27.65,27.5,27.51,497147.06423706975,11.7202,11.7202,11.6566,11.6609,497147.0642
2011-12-07 15:00:00,27.5,27.61,27.45,27.59,571875.5751886618,11.6566,11.7033,11.6354,11.6948,571875.5752
2011-12-07 15:30:00,27.6,27.7,27.53,27.57,1890484.078777839,11.699,11.7414,11.6693,11.6863,1890484.0788
2011-12-08 09:30:00,27.44,27.52,27.19,27.19,617890.6681391496,11.6312,11.6651,11.5252,11.5252,617890.6681
2011-12-08 10:00:00,27.2,27.24,27.14,27.16,705687.4654886803,11.5295,11.5464,11.504,11.5125,705687.4655
2011-12-08 10:30:00,27.16,27.26,27.15,27.2,418369.2251058347,11.5125,11.5549,11.5083,11.5295,418369.2251
2011-12-08 11:00:00,27.2,27.22,27.17,27.2,348242.22344929137,11.5295,11.5379,11.5168,11.5295,348242.2234
2011-12-08 11:30:00,27.21,27.22,27.15,27.21,277378.9803055402,11.5337,11.5379,11.5083,11.5337,277378.9803
2011-12-08 12:00:00,27.22,27.25,27.17,27.22,528805.4481870054,11.5379,11.5507,11.5168,11.5379,528805.4482
2011-12-08 12:30:00,27.21,27.21,27.18,27.2,211669.42757224367,11.5337,11.5337,11.521,11.5295,211669.4276
2011-12-08 13:00:00,27.2,27.2,27.09,27.15,261181.6675869685,11.5295,11.5295,11.4828,11.5083,261181.6676
2011-12-08 13:30:00,27.15,27.16,27.0,27.05,471194.5518129946,11.5083,11.5125,11.4447,11.4659,471194.5518
2011-12-08 14:00:00,27.06,27.14,27.05,27.11,360574.2683600221,11.4701,11.504,11.4659,11.4913,360574.2684
2011-12-08 14:30:00,27.1,27.13,27.0,27.01,374194.7358733664,11.4871,11.4998,11.4447,11.4489,374194.7359
2011-12-08 15:00:00,27.0,27.13,26.97,27.08,646051.9050248481,11.4447,11.4998,11.432,11.4786,646051.905
2011-12-08 15:30:00,27.08,27.15,26.83,26.9,2241855.328547764,11.4786,11.5083,11.3726,11.4023,2241855.3285
2011-12-09 09:30:00,27.05,27.3,27.02,27.13,477636.6648260629,11.4659,11.5719,11.4532,11.4998,477636.6648
2011-12-09 10:00:00,27.13,27.29,27.12,27.21,550524.5720596355,11.4998,11.5676,11.4956,11.5337,550524.5721
2011-12-09 10:30:00,27.22,27.29,27.17,27.28,435302.77931161417,11.5379,11.5676,11.5168,11.5634,435302.7793
2011-12-09 11:00:00,27.28,27.39,27.25,27.39,494018.03791643656,11.5634,11.61,11.5507,11.61,494018.0379
2011-12-09 11:30:00,27.39,27.4,27.28,27.31,355604.63832136936,11.61,11.6142,11.5634,11.5761,355604.6383
2011-12-09 12:00:00,27.32,27.34,27.28,27.28,296705.3193447451,11.5803,11.5888,11.5634,11.5634,296705.3193
2011-12-09 12:30:00,27.29,27.36,27.27,27.34,205411.37493097736,11.5676,11.5973,11.5591,11.5888,205411.3749
2011-12-09 13:00:00,27.34,27.39,27.34,27.34,311430.1490889011,11.5888,11.61,11.5888,11.5888,311430.1491
2011-12-09 13:30:00,27.34,27.39,27.31,27.37,207804.15976440272,11.5888,11.61,11.5761,11.6015,207804.1598
2011-12-09 14:00:00,27.37,27.43,27.33,27.41,259893.24498435485,11.6015,11.627,11.5846,11.6185,259893.245
2011-12-09 14:30:00,27.41,27.47,27.39,27.43,306460.5190502485,11.6185,11.6439,11.61,11.627,306460.5191
2011-12-09 15:00:00,27.43,27.44,27.38,27.44,327075.280692067,11.627,11.6312,11.6058,11.6312,327075.2807
2011-12-09 15:30:00,27.44,27.44,27.34,27.37,829007.9145959874,11.6312,11.6312,11.5888,11.6015,829007.9146
2011-12-12 09:30:00,27.32,27.34,27.11,27.12,422234.49291367567,11.5803,11.5888,11.4913,11.4956,422234.4929
2011-12-12 10:00:00,27.12,27.16,27.04,27.11,321553.46953800844,11.4956,11.5125,11.4616,11.4913,321553.4695
2011-12-12 10:30:00,27.11,27.11,26.97,27.01,331860.8503589177,11.4913,11.4913,11.432,11.4489,331860.8504
2011-12-12 11:00:00,27.01,27.12,26.96,27.03,294864.7156267256,11.4489,11.4956,11.4277,11.4574,294864.7156
2011-12-12 11:30:00,27.03,27.05,26.88,26.98,490152.7701085956,11.4574,11.4659,11.3938,11.4362,490152.7701
2011-12-12 12:00:00,26.98,27.13,26.97,27.11,397754.46346401615,11.4362,11.4998,11.432,11.4913,397754.4635
2011-12-12 12:30:00,27.11,27.12,27.03,27.06,304251.794588625,11.4913,11.4956,11.4574,11.4701,304251.7946
2011-12-12 13:00:00,27.05,27.06,27.0,27.01,232836.37032946805,11.4659,11.4701,11.4447,11.4489,232836.3703
2011-12-12 13:30:00,27.01,27.06,26.99,27.03,244800.29449659487,11.4489,11.4701,11.4405,11.4574,244800.2945
2011-12-12 14:00:00,27.03,27.06,27.0,27.02,522179.2748021351,11.4574,11.4701,11.4447,11.4532,522179.2748
2011-12-12 14:30:00,27.02,27.07,26.95,27.05,428308.48518314,11.4532,11.4744,11.4235,11.4659,428308.4852
2011-12-12 15:00:00,27.05,27.06,26.97,27.01,402355.9727590649,11.4659,11.4701,11.432,11.4489,402355.9728
2011-12-12 15:30:00,27.01,27.06,26.97,27.04,1418737.3458494386,11.4489,11.4701,11.432,11.4616,1418737.3458
2011-12-13 09:30:00,27.06,27.2,26.93,27.0,1327995.5825510768,11.4701,11.5295,11.415,11.4447,1327995.5826
2011-12-13 10:00:00,27.01,27.19,27.0,27.13,855880.7288790722,11.4489,11.5252,11.4447,11.4998,855880.7289
2011-12-13 10:30:00,27.13,27.18,27.08,27.14,888643.4750598195,11.4998,11.521,11.4786,11.504,888643.4751
2011-12-13 11:00:00,27.14,27.15,27.05,27.12,364255.4757960611,11.504,11.5083,11.4659,11.4956,364255.4758
2011-12-13 11:30:00,27.12,27.14,27.06,27.13,256027.97717651387,11.4956,11.504,11.4701,11.4998,256027.9772
2011-12-13 12:00:00,27.13,27.14,27.09,27.13,208724.46162341247,11.4998,11.504,11.4828,11.4998,208724.4616
2011-12-13 12:30:00,27.13,27.14,27.06,27.11,239462.5437143383,11.4998,11.504,11.4701,11.4913,239462.5437
2011-12-13 13:00:00,27.11,27.16,27.1,27.12,278299.28216455,11.4913,11.5125,11.4871,11.4956,278299.2822
2011-12-13 13:30:00,27.12,27.15,27.08,27.09,164734.03276274618,11.4956,11.5083,11.4786,11.4828,164734.0328
2011-12-13 14:00:00,27.09,27.17,26.99,27.06,387447.0826431069,11.4828,11.5168,11.4405,11.4701,387447.0826
2011-12-13 14:30:00,27.05,27.05,26.93,26.94,559359.4699061292,11.4659,11.4659,11.415,11.4193,559359.4699
2011-12-13 15:00:00,26.94,26.97,26.83,26.86,591570.0349714706,11.4193,11.432,11.3726,11.3854,591570.035
2011-12-13 15:30:00,26.87,26.88,26.72,26.78,2064053.009387079,11.3896,11.3938,11.326,11.3514,2064053.0094
2011-12-14 09:30:00,26.72,26.77,26.42,26.6,905208.9085219952,11.326,11.3472,11.1988,11.2751,905208.9085
2011-12-14 10:00:00,26.59,26.63,26.52,26.61,614761.6418185164,11.2709,11.2879,11.2412,11.2794,614761.6418
2011-12-14 10:30:00,26.61,26.62,26.52,26.52,478741.02705687465,11.2794,11.2836,11.2412,11.2412,478741.0271
2011-12-14 11:00:00,26.52,26.59,26.52,26.56,438799.92637585127,11.2412,11.2709,11.2412,11.2582,438799.9264
2011-12-14 11:30:00,26.56,26.6,26.5,26.5,306276.45867844654,11.2582,11.2751,11.2328,11.2328,306276.4587
2011-12-14 12:00:00,26.5,26.51,26.46,26.46,346953.8008466777,11.2328,11.237,11.2158,11.2158,346953.8008
2011-12-14 12:30:00,26.48,26.52,26.47,26.5,398306.644579422,11.2243,11.2412,11.22,11.2328,398306.6446
2011-12-14 13:00:00,26.5,26.52,26.44,26.48,379348.42628382106,11.2328,11.2412,11.2073,11.2243,379348.4263
2011-12-14 13:30:00,26.48,26.49,26.42,26.45,700901.8958218296,11.2243,11.2285,11.1988,11.2116,700901.8958
2011-12-14 14:00:00,26.45,26.45,26.36,26.37,618074.7285109515,11.2116,11.2116,11.1734,11.1777,618074.7285
2011-12-14 14:30:00,26.37,26.38,26.28,26.33,721516.657463648,11.1777,11.1819,11.1395,11.1607,721516.6575
2011-12-14 15:00:00,26.33,26.4,26.27,26.3,748021.351003129,11.1607,11.1904,11.1353,11.148,748021.351
2011-12-14 15:30:00,26.3,26.4,26.26,26.29,1332228.9711025215,11.148,11.1904,11.131,11.1437,1332228.9711
2011-12-15 09:30:00,26.34,26.64,26.34,26.61,577397.3863427204,11.1649,11.2921,11.1649,11.2794,577397.3863
2011-12-15 10:00:00,26.61,26.65,26.4,26.41,480213.51003129024,11.2794,11.2963,11.1904,11.1946,480213.51
2011-12-15 10:30:00,26.42,26.45,26.32,26.33,350819.0686545187,11.1988,11.2116,11.1565,11.1607,350819.0687
2011-12-15 11:00:00,26.33,26.4,26.33,26.37,328547.7636664826,11.1607,11.1904,11.1607,11.1777,328547.7637
2011-12-15 11:30:00,26.37,26.38,26.32,26.34,244984.35486839683,11.1777,11.1819,11.1565,11.1649,244984.3549
2011-12-15 12:00:00,26.34,26.39,26.32,26.36,351003.1290263206,11.1649,11.1861,11.1565,11.1734,351003.129
2011-12-15 12:30:00,26.37,26.39,26.34,26.36,280876.1273697773,11.1777,11.1861,11.1649,11.1734,280876.1274
2011-12-15 13:00:00,26.36,26.37,26.32,26.35,509479.1091478004,11.1734,11.1777,11.1565,11.1692,509479.1091
2011-12-15 13:30:00,26.35,26.38,26.33,26.37,743235.7813362783,11.1692,11.1819,11.1607,11.1777,743235.7813
2011-12-15 14:00:00,26.37,26.4,26.32,26.33,256948.27903552365,11.1777,11.1904,11.1565,11.1607,256948.279
2011-12-15 14:30:00,26.33,26.34,26.26,26.28,544818.700533775,11.1607,11.1649,11.131,11.1395,544818.7005
2011-12-15 15:00:00,26.29,26.4,26.28,26.37,428308.48518314,11.1437,11.1904,11.1395,11.1777,428308.4852
2011-12-15 15:30:00,26.38,26.39,26.23,26.27,1160132.5234676974,11.1819,11.1861,11.1183,11.1353,1160132.5235
2011-12-16 09:30:00,26.44,26.51,26.12,26.23,1893797.1654702744,11.2073,11.237,11.0717,11.1183,1893797.1655
2011-12-16 10:00:00,26.23,26.43,26.22,26.41,445426.0997607215,11.1183,11.2031,11.1141,11.1946,445426.0998
2011-12-16 10:30:00,26.41,26.43,26.34,26.36,383213.69409166207,11.1946,11.2031,11.1649,11.1734,383213.6941
2011-12-16 11:00:00,26.36,26.41,26.34,26.36,415240.19878520153,11.1734,11.1946,11.1649,11.1734,415240.1988
2011-12-16 11:30:00,26.37,26.37,26.25,26.25,306092.3983066446,11.1777,11.1777,11.1268,11.1268,306092.3983
2011-12-16 12:00:00,26.24,26.25,26.19,26.23,264678.81465120555,11.1225,11.1268,11.1014,11.1183,264678.8147
2011-12-16 12:30:00,26.22,26.22,26.12,26.16,533406.9574820541,11.1141,11.1141,11.0717,11.0886,533406.9575
2011-12-16 13:00:00,26.15,26.21,26.14,26.19,311614.2094607031,11.0844,11.1098,11.0802,11.1014,311614.2095
2011-12-16 13:30:00,26.19,26.21,26.12,26.13,382661.5129762562,11.1014,11.1098,11.0717,11.0759,382661.513
2011-12-16 14:00:00,26.13,26.2,26.11,26.12,387078.961899503,11.0759,11.1056,11.0674,11.0717,387078.9619
2011-12-16 14:30:00,26.13,26.16,26.11,26.15,486839.68341616046,11.0759,11.0886,11.0674,11.0844,486839.6834
2011-12-16 15:00:00,26.15,26.17,26.09,26.1,445426.0997607215,11.0844,11.0929,11.059,11.0632,445426.0998
2011-12-16 15:30:00,26.1,26.15,26.06,26.11,1324314.3751150377,11.0632,11.0844,11.0462,11.0674,1324314.3751
2011-12-19 09:30:00,26.36,26.39,26.19,26.25,486655.6230443585,11.1734,11.1861,11.1014,11.1268,486655.623
2011-12-19 10:00:00,26.25,26.25,26.11,26.2,428860.6662985459,11.1268,11.1268,11.0674,11.1056,428860.6663
2011-12-19 10:30:00,26.2,26.3,26.19,26.2,412663.3535799742,11.1056,11.148,11.1014,11.1056,412663.3536
2011-12-19 11:00:00,26.2,26.21,26.14,26.19,294864.7156267256,11.1056,11.1098,11.0802,11.1014,294864.7156
2011-12-19 11:30:00,26.19,26.19,26.06,26.06,244248.113381189,11.1014,11.1014,11.0462,11.0462,244248.1134
2011-12-19 12:00:00,26.06,26.12,26.06,26.1,195472.114853672,11.0462,11.0717,11.0462,11.0632,195472.1149
2011-12-19 12:30:00,26.1,26.14,26.09,26.11,176882.01730167493,11.0632,11.0802,11.059,11.0674,176882.0173
2011-12-19 13:00:00,26.11,26.11,26.04,26.07,189214.06221240567,11.0674,11.0674,11.0378,11.0505,189214.0622
2011-12-19 13:30:00,26.07,26.14,26.03,26.11,187557.5188661881,11.0505,11.0802,11.0335,11.0674,187557.5189
2011-12-19 14:00:00,26.11,26.11,26.05,26.07,247009.01895821828,11.0674,11.0674,11.042,11.0505,247009.019
2011-12-19 14:30:00,26.07,26.09,26.05,26.09,240935.0266887539,11.0505,11.059,11.042,11.059,240935.0267
2011-12-19 15:00:00,26.09,26.09,25.9,25.9,422970.7344008835,11.059,11.059,10.9784,10.9784,422970.7344
2011-12-19 15:30:00,25.91,25.93,25.83,25.9,1196576.4770844835,10.9827,10.9911,10.9488,10.9784,1196576.4771
2011-12-20 09:30:00,25.98,26.34,25.92,26.29,620099.392600773,11.0123,11.1649,10.9869,11.1437,620099.3926
2011-12-20 10:00:00,26.3,26.36,26.23,26.35,401435.6709000552,11.148,11.1734,11.1183,11.1692,401435.6709
2011-12-20 10:30:00,26.35,26.35,26.27,26.29,312902.6320633168,11.1692,11.1692,11.1353,11.1437,312902.6321
2011-12-20 11:00:00,26.3,26.36,26.28,26.36,239462.5437143383,11.148,11.1734,11.1395,11.1734,239462.5437
2011-12-20 11:30:00,26.36,26.42,26.36,26.37,257500.4601509295,11.1734,11.1988,11.1734,11.1777,257500.4602
2011-12-20 12:00:00,26.38,26.43,26.34,26.42,219031.8424443217,11.1819,11.2031,11.1649,11.1988,219031.8424
2011-12-20 12:30:00,26.43,26.48,26.4,26.46,168967.42131419104,11.2031,11.2243,11.1904,11.2158,168967.4213
2011-12-20 13:00:00,26.47,26.55,26.46,26.51,190870.6055586232,11.22,11.2539,11.2158,11.237,190870.6056
2011-12-20 13:30:00,26.51,26.55,26.5,26.54,114485.55126081356,11.237,11.2539,11.2328,11.2497,114485.5513
2011-12-20 14:00:00,26.54,26.57,26.52,26.54,185164.7340327628,11.2497,11.2624,11.2412,11.2497,185164.734
2011-12-20 14:30:00,26.53,26.59,26.52,26.55,317688.2017301675,11.2455,11.2709,11.2412,11.2539,317688.2017
2011-12-20 15:00:00,26.55,26.6,26.55,26.58,300202.4664089821,11.2539,11.2751,11.2539,11.2667,300202.4664
2011-12-20 15:30:00,26.57,26.64,26.53,26.61,1016933.5542057796,11.2624,11.2921,11.2455,11.2794,1016933.5542
2011-12-21 09:30:00,26.63,26.71,26.57,26.59,515369.0410454629,11.2879,11.3218,11.2624,11.2709,515369.041
2011-12-21 10:00:00,26.59,26.76,26.59,26.68,313822.9339223265,11.2709,11.343,11.2709,11.3091,313822.9339
2011-12-21 10:30:00,26.68,26.77,26.67,26.71,292471.9307933002,11.3091,11.3472,11.3048,11.3218,292471.9308
2011-12-21 11:00:00,26.71,26.73,26.62,26.66,346217.55935946986,11.3218,11.3302,11.2836,11.3006,346217.5594
2011-12-21 11:30:00,26.66,26.75,26.64,26.71,228787.0421498252,11.3006,11.3387,11.2921,11.3218,228787.0421
2011-12-21 12:00:00,26.71,26.73,26.61,26.63,216823.1179826983,11.3218,11.3302,11.2794,11.2879,216823.118
2011-12-21 12:30:00,26.63,26.72,26.62,26.71,196024.29596907785,11.2879,11.326,11.2836,11.3218,196024.296
2011-12-21 13:00:00,26.71,26.76,26.65,26.71,187557.5188661881,11.3218,11.343,11.2963,11.3218,187557.5189
2011-12-21 13:30:00,26.7,26.82,26.69,26.82,679734.9530646051,11.3175,11.3684,11.3133,11.3684,679734.9531
2011-12-21 14:00:00,26.82,26.83,26.77,26.81,316399.7791275538,11.3684,11.3726,11.3472,11.3642,316399.7791
2011-12-21 14:30:00,26.81,26.87,26.78,26.81,455917.5409534327,11.3642,11.3896,11.3514,11.3642,455917.541
2011-12-21 15:00:00,26.8,26.87,26.8,26.87,706791.8277194919,11.3599,11.3896,11.3599,11.3896,706791.8277
2011-12-21 15:30:00,26.87,26.92,26.82,26.88,1008466.7771028896,11.3896,11.4108,11.3684,11.3938,1008466.7771
2011-12-22 09:30:00,26.89,27.04,26.82,27.0,343824.7745260445,11.3981,11.4616,11.3684,11.4447,343824.7745
2011-12-22 10:00:00,27.0,27.0,26.93,27.0,300018.40603718016,11.4447,11.4447,11.415,11.4447,300018.406
2011-12-22 10:30:00,27.0,27.01,26.89,26.95,195656.175225474,11.4447,11.4489,11.3981,11.4235,195656.1752
2011-12-22 11:00:00,26.95,26.98,26.87,26.93,321185.34879440453,11.4235,11.4362,11.3896,11.415,321185.3488
2011-12-22 11:30:00,26.93,27.04,26.92,27.04,246088.71709920853,11.415,11.4616,11.4108,11.4616,246088.7171
2011-12-22 12:00:00,27.04,27.09,26.97,27.07,439536.16786305903,11.4616,11.4828,11.432,11.4744,439536.1679
2011-12-22 12:30:00,27.07,27.11,27.0,27.05,345849.438615866,11.4744,11.4913,11.4447,11.4659,345849.4386
2011-12-22 13:00:00,27.04,27.05,26.99,27.0,145407.6937235413,11.4616,11.4659,11.4405,11.4447,145407.6937
2011-12-22 13:30:00,27.0,27.06,26.98,26.99,204491.0730719676,11.4447,11.4701,11.4362,11.4405,204491.0731
2011-12-22 14:00:00,26.99,27.05,26.99,27.03,182771.94919933737,11.4405,11.4659,11.4405,11.4574,182771.9492
2011-12-22 14:30:00,27.03,27.11,27.01,27.06,409902.4480029449,11.4574,11.4913,11.4489,11.4701,409902.448
2011-12-22 15:00:00,27.07,27.09,27.03,27.04,280323.94625437143,11.4744,11.4828,11.4574,11.4616,280323.9463
2011-12-22 15:30:00,27.05,27.07,27.01,27.05,643659.1201914228,11.4659,11.4744,11.4489,11.4659,643659.1202
2011-12-23 09:30:00,27.15,27.15,26.99,27.02,406221.24056690594,11.5083,11.5083,11.4405,11.4532,406221.2406
2011-12-23 10:00:00,27.02,27.06,27.0,27.0,263758.51279219583,11.4532,11.4701,11.4447,11.4447,263758.5128
2011-12-23 10:30:00,27.01,27.06,27.0,27.06,283452.97257500456,11.4489,11.4701,11.4447,11.4701,283452.9726
2011-12-23 11:00:00,27.06,27.06,27.01,27.05,299834.3456653782,11.4701,11.4701,11.4489,11.4659,299834.3457
2011-12-23 11:30:00,27.06,27.07,27.05,27.06,215534.69538008465,11.4701,11.4744,11.4659,11.4701,215534.6954
2011-12-23 12:00:00,27.06,27.08,27.01,27.07,222897.1102521627,11.4701,11.4786,11.4489,11.4744,222897.1103
2011-12-23 12:30:00,27.07,27.08,27.02,27.05,269280.3239462543,11.4744,11.4786,11.4532,11.4659,269280.3239
2011-12-23 13:00:00,27.05,27.06,27.02,27.05,287134.1800110436,11.4659,11.4701,11.4532,11.4659,287134.18
2011-12-23 13:30:00,27.04,27.1,27.03,27.09,122032.02650469354,11.4616,11.4871,11.4574,11.4828,122032.0265
2011-12-23 14:00:00,27.09,27.11,27.08,27.09,126817.59617154424,11.4828,11.4913,11.4786,11.4828,126817.5962
2011-12-23 14:30:00,27.09,27.11,27.05,27.1,272225.2898950856,11.4828,11.4913,11.4659,11.4871,272225.2899
2011-12-23 15:00:00,27.1,27.15,27.09,27.14,252530.8301122768,11.4871,11.5083,11.4828,11.504,252530.8301
2011-12-23 15:30:00,27.14,27.19,27.12,27.18,466777.1028897478,11.504,11.5252,11.4956,11.521,466777.1029
2011-12-27 09:30:00,27.08,27.09,26.96,27.06,361494.5702190318,11.4786,11.4828,11.4277,11.4701,361494.5702
2011-12-27 10:00:00,27.05,27.09,26.99,27.06,297441.56083195284,11.4659,11.4828,11.4405,11.4701,297441.5608
2011-12-27 10:30:00,27.05,27.07,26.95,26.96,272041.2295232836,11.4659,11.4744,11.4235,11.4277,272041.2295
2011-12-27 11:00:00,26.96,26.97,26.89,26.89,162893.42904472665,11.4277,11.432,11.3981,11.3981,162893.429
2011-12-27 11:30:00,26.9,26.9,26.85,26.87,158107.85937787592,11.4023,11.4023,11.3811,11.3896,158107.8594
2011-12-27 12:00:00,26.88,26.94,26.88,26.91,148352.65967237254,11.3938,11.4193,11.3938,11.4065,148352.6597
2011-12-27 12:30:00,26.92,26.95,26.91,26.92,152033.86710841156,11.4108,11.4235,11.4065,11.4108,152033.8671
2011-12-27 13:00:00,26.93,26.95,26.87,26.92,180747.2851095159,11.415,11.4235,11.3896,11.4108,180747.2851
2011-12-27 13:30:00,26.92,26.96,26.91,26.95,136572.79587704767,11.4108,11.4277,11.4065,11.4235,136572.7959
2011-12-27 14:00:00,26.95,26.96,26.88,26.9,220872.44616234125,11.4235,11.4277,11.3938,11.4023,220872.4462
2011-12-27 14:30:00,26.91,26.94,26.87,26.93,212221.6086876496,11.4065,11.4193,11.3896,11.415,212221.6087
2011-12-27 15:00:00,26.93,26.97,26.9,26.96,347874.10270568746,11.415,11.432,11.4023,11.4277,347874.1027
2011-12-27 15:30:00,26.96,26.96,26.89,26.91,730167.4949383397,11.4277,11.4277,11.3981,11.4065,730167.4949
2011-12-28 09:30:00,26.94,26.95,26.62,26.65,374194.7358733664,11.4193,11.4235,11.2836,11.2963,374194.7359
2011-12-28 10:00:00,26.66,26.72,26.63,26.67,180011.04362230812,11.3006,11.326,11.2879,11.3048,180011.0436
2011-12-28 10:30:00,26.68,26.77,26.64,26.76,297073.440088349,11.3091,11.3472,11.2921,11.343,297073.4401
2011-12-28 11:00:00,26.76,26.84,26.75,26.78,320080.98656359286,11.343,11.3769,11.3387,11.3514,320080.9866
2011-12-28 11:30:00,26.77,26.78,26.72,26.77,233756.6721884778,11.3472,11.3514,11.326,11.3472,233756.6722
2011-12-28 12:00:00,26.77,26.78,26.72,26.74,245536.53598380263,11.3472,11.3514,11.326,11.3345,245536.536
2011-12-28 12:30:00,26.73,26.78,26.71,26.75,247561.2000736241,11.3302,11.3514,11.3218,11.3387,247561.2001
2011-12-28 13:00:00,26.75,26.84,26.74,26.83,206515.73716178903,11.3387,11.3769,11.3345,11.3726,206515.7372
2011-12-28 13:30:00,26.82,26.87,26.75,26.81,206515.73716178903,11.3684,11.3896,11.3387,11.3642,206515.7372
2011-12-28 14:00:00,26.81,26.82,26.77,26.8,274065.89361310506,11.3642,11.3684,11.3472,11.3599,274065.8936
2011-12-28 14:30:00,26.81,26.84,26.77,26.83,323762.19399963185,11.3642,11.3769,11.3472,11.3726,323762.194
2011-12-28 15:00:00,26.82,26.83,26.72,26.74,418001.1043622308,11.3684,11.3726,11.326,11.3345,418001.1044
2011-12-28 15:30:00,26.74,26.84,26.74,26.82,1066077.6734769004,11.3345,11.3769,11.3345,11.3684,1066077.6735
2011-12-29 09:30:00,26.88,26.89,26.77,26.83,213510.0312902632,11.3938,11.3981,11.3472,11.3726,213510.0313
2011-12-29 10:00:00,26.84,26.89,26.81,26.85,191790.90741763296,11.3769,11.3981,11.3642,11.3811,191790.9074
2011-12-29 10:30:00,26.86,26.99,26.85,26.95,251978.64899687096,11.3854,11.4405,11.3811,11.4235,251978.649
2011-12-29 11:00:00,26.95,26.96,26.89,26.93,281060.1877415792,11.4235,11.4277,11.3981,11.415,281060.1877
2011-12-29 11:30:00,26.94,26.96,26.9,26.96,192343.08853303883,11.4193,11.4277,11.4023,11.4277,192343.0885
2011-12-29 12:00:00,26.96,26.97,26.93,26.94,141910.54665930424,11.4277,11.432,11.415,11.4193,141910.5467
2011-12-29 12:30:00,26.94,26.97,26.92,26.97,113381.18903000184,11.4193,11.432,11.4108,11.432,113381.189
2011-12-29 13:00:00,26.97,27.0,26.96,26.97,144671.4522363335,11.432,11.4447,11.4277,11.432,144671.4522
2011-12-29 13:30:00,26.97,26.99,26.94,26.96,179642.9228787042,11.432,11.4405,11.4193,11.4277,179642.9229
2011-12-29 14:00:00,26.96,27.0,26.95,27.0,124056.690594515,11.4277,11.4447,11.4235,11.4447,124056.6906
2011-12-29 14:30:00,27.0,27.02,26.99,27.01,168967.42131419104,11.4447,11.4532,11.4405,11.4489,168967.4213
2011-12-29 15:00:00,27.01,27.05,26.97,27.0,287318.2403828456,11.4489,11.4659,11.432,11.4447,287318.2404
2011-12-29 15:30:00,27.0,27.09,26.99,27.05,550340.5116878336,11.4447,11.4828,11.4405,11.4659,550340.5117
2011-12-30 09:30:00,26.99,27.09,26.92,27.07,288422.60261365725,11.4405,11.4828,11.4108,11.4744,288422.6026
2011-12-30 10:00:00,27.07,27.09,27.05,27.07,279587.7047671636,11.4744,11.4828,11.4659,11.4744,279587.7048
2011-12-30 10:30:00,27.06,27.07,27.05,27.06,161236.8856985091,11.4701,11.4744,11.4659,11.4701,161236.8857
2011-12-30 11:00:00,27.05,27.07,27.05,27.06,189950.30369961343,11.4659,11.4744,11.4659,11.4701,189950.3037
2011-12-30 11:30:00,27.07,27.08,27.0,27.0,174489.23246824957,11.4744,11.4786,11.4447,11.4447,174489.2325
2011-12-30 12:00:00,27.0,27.03,26.99,27.0,112829.00791459598,11.4447,11.4574,11.4405,11.4447,112829.0079
2011-12-30 12:30:00,27.0,27.02,26.99,26.99,88164.91809313455,11.4447,11.4532,11.4405,11.4405,88164.9181
2011-12-30 13:00:00,26.99,26.99,26.92,26.93,104730.35155531012,11.4405,11.4405,11.4108,11.415,104730.3516
2011-12-30 13:30:00,26.93,26.96,26.92,26.95,70127.00165654335,11.415,11.4277,11.4108,11.4235,70127.0017
2011-12-30 14:00:00,26.95,26.96,26.86,26.88,105282.53267071598,11.4235,11.4277,11.3854,11.3938,105282.5327
2011-12-30 14:30:00,26.88,26.92,26.88,26.92,115405.8531198233,11.3938,11.4108,11.3938,11.4108,115405.8531
2011-12-30 15:00:00,26.92,26.96,26.92,26.94,136020.6147616418,11.4108,11.4277,11.4108,11.4193,136020.6148
2011-12-30 15:30:00,26.94,26.95,26.87,26.87,445978.28087612736,11.4193,11.4235,11.3896,11.3896,445978.2809
2012-01-03 09:30:00,27.27,27.52,27.24,27.52,769004.2333885514,11.5591,11.6651,11.5464,11.6651,769004.2334
2012-01-03 10:00:00,27.51,27.58,27.45,27.51,425363.51923430886,11.6609,11.6905,11.6354,11.6609,425363.5192
2012-01-03 10:30:00,27.51,27.51,27.38,27.39,404380.6368488864,11.6609,11.6609,11.6058,11.61,404380.6368
2012-01-03 11:00:00,27.39,27.43,27.35,27.42,238174.12111172464,11.61,11.627,11.5931,11.6227,238174.1211
2012-01-03 11:30:00,27.42,27.45,27.38,27.44,372722.2528989508,11.6227,11.6354,11.6058,11.6312,372722.2529
2012-01-03 12:00:00,27.44,27.49,27.43,27.47,389103.6259893245,11.6312,11.6524,11.627,11.6439,389103.626
2012-01-03 12:30:00,27.48,27.51,27.44,27.46,435302.77931161417,11.6482,11.6609,11.6312,11.6397,435302.7793
2012-01-03 13:00:00,27.45,27.5,27.41,27.49,225842.0762009939,11.6354,11.6566,11.6185,11.6524,225842.0762
2012-01-03 13:30:00,27.49,27.51,27.45,27.47,215902.81612368856,11.6524,11.6609,11.6354,11.6439,215902.8161
2012-01-03 14:00:00,27.47,27.49,27.45,27.46,224369.59322657832,11.6439,11.6524,11.6354,11.6397,224369.5932
2012-01-03 14:30:00,27.46,27.58,27.46,27.58,422050.4325418737,11.6397,11.6905,11.6397,11.6905,422050.4325
2012-01-03 15:00:00,27.57,27.58,27.46,27.46,355236.5175777655,11.6863,11.6905,11.6397,11.6397,355236.5176
2012-01-03 15:30:00,27.46,27.57,27.43,27.45,1174489.2324682495,11.6397,11.6863,11.627,11.6354,1174489.2325
2012-01-04 09:30:00,27.33,27.45,27.27,27.32,338855.14448739187,11.5846,11.6354,11.5591,11.5803,338855.1445
2012-01-04 10:00:00,27.31,27.31,27.08,27.14,348058.1630774894,11.5761,11.5761,11.4786,11.504,348058.1631
2012-01-04 10:30:00,27.14,27.17,27.03,27.08,283637.0329468065,11.504,11.5168,11.4574,11.4786,283637.0329
2012-01-04 11:00:00,27.08,27.16,27.08,27.11,202098.28823854224,11.4786,11.5125,11.4786,11.4913,202098.2882
2012-01-04 11:30:00,27.11,27.19,27.1,27.13,195288.05448187003,11.4913,11.5252,11.4871,11.4998,195288.0545
2012-01-04 12:00:00,27.13,27.17,27.09,27.14,202834.52972575004,11.4998,11.5168,11.4828,11.504,202834.5297
2012-01-04 12:30:00,27.14,27.15,27.09,27.11,182219.7680839316,11.504,11.5083,11.4828,11.4913,182219.7681
2012-01-04 13:00:00,27.11,27.11,27.02,27.04,210749.12571323392,11.4913,11.4913,11.4532,11.4616,210749.1257
2012-01-04 13:30:00,27.04,27.06,27.01,27.03,300202.4664089821,11.4616,11.4701,11.4489,11.4574,300202.4664
2012-01-04 14:00:00,27.03,27.05,26.97,26.97,362782.9928216455,11.4574,11.4659,11.432,11.432,362782.9928
2012-01-04 14:30:00,26.97,27.06,26.97,27.02,353211.853487944,11.432,11.4701,11.432,11.4532,353211.8535
2012-01-04 15:00:00,27.02,27.02,26.95,27.02,368672.9247193079,11.4532,11.4532,11.4235,11.4532,368672.9247
2012-01-04 15:30:00,27.02,27.05,26.95,26.97,1088901.1595803422,11.4532,11.4659,11.4235,11.432,1088901.1596
2012-01-05 09:30:00,27.1,27.19,26.97,27.1,567090.0055218111,11.4871,11.5252,11.432,11.4871,567090.0055
2012-01-05 10:00:00,27.08,27.14,27.01,27.06,473219.2159028161,11.4786,11.504,11.4489,11.4701,473219.2159
2012-01-05 10:30:00,27.06,27.07,26.99,27.03,236149.4570219032,11.4701,11.4744,11.4405,11.4574,236149.457
2012-01-05 11:00:00,27.03,27.09,26.99,27.04,253819.2527148905,11.4574,11.4828,11.4405,11.4616,253819.2527
2012-01-05 11:30:00,27.05,27.05,27.0,27.01,272225.2898950856,11.4659,11.4659,11.4447,11.4489,272225.2899
2012-01-05 12:00:00,27.01,27.04,26.97,26.97,344561.0160132523,11.4489,11.4616,11.432,11.432,344561.016
2012-01-05 12:30:00,26.97,27.06,26.97,27.05,271120.9276642739,11.432,11.4701,11.432,11.4659,271120.9277
2012-01-05 13:00:00,27.05,27.08,27.02,27.06,279035.52365175774,11.4659,11.4786,11.4532,11.4701,279035.5237
2012-01-05 13:30:00,27.06,27.08,27.05,27.07,245720.59635560465,11.4701,11.4786,11.4659,11.4744,245720.5964
2012-01-05 14:00:00,27.07,27.08,27.03,27.05,314743.23578133626,11.4744,11.4786,11.4574,11.4659,314743.2358
2012-01-05 14:30:00,27.05,27.11,27.04,27.08,323946.2543714338,11.4659,11.4913,11.4616,11.4786,323946.2544
2012-01-05 15:00:00,27.08,27.09,27.03,27.03,375483.1584759801,11.4786,11.4828,11.4574,11.4574,375483.1585
2012-01-05 15:30:00,27.03,27.04,26.96,26.98,973679.3668323208,11.4574,11.4616,11.4277,11.4362,973679.3668
2012-01-06 09:30:00,27.03,27.13,26.89,26.9,308117.06239646603,11.4574,11.4998,11.3981,11.4023,308117.0624
2012-01-06 10:00:00,26.89,27.13,26.89,27.01,668507.2703846862,11.3981,11.4998,11.3981,11.4489,668507.2704
2012-01-06 10:30:00,27.02,27.13,27.0,27.09,577765.5070863243,11.4532,11.4998,11.4447,11.4828,577765.5071
2012-01-06 11:00:00,27.09,27.17,27.09,27.12,322841.89214062213,11.4828,11.5168,11.4828,11.4956,322841.8921
2012-01-06 11:30:00,27.12,27.14,27.08,27.11,274618.0747285109,11.4956,11.504,11.4786,11.4913,274618.0747
2012-01-06 12:00:00,27.11,27.14,27.08,27.14,237437.8796245168,11.4913,11.504,11.4786,11.504,237437.8796
2012-01-06 12:30:00,27.14,27.14,27.1,27.13,183876.31143014907,11.504,11.504,11.4871,11.4998,183876.3114
2012-01-06 13:00:00,27.13,27.17,27.12,27.17,500644.2113013068,11.4998,11.5168,11.4956,11.5168,500644.2113
2012-01-06 13:30:00,27.17,27.18,27.12,27.17,395545.7390023928,11.5168,11.521,11.4956,11.5168,395545.739
2012-01-06 14:00:00,27.16,27.28,27.15,27.28,548131.7872262101,11.5125,11.5634,11.5083,11.5634,548131.7872
2012-01-06 14:30:00,27.28,27.38,27.26,27.33,637769.1882937603,11.5634,11.6058,11.5549,11.5846,637769.1883
2012-01-06 15:00:00,27.32,27.33,27.28,27.28,286581.9988956377,11.5803,11.5846,11.5634,11.5634,286581.9989
2012-01-06 15:30:00,27.28,27.31,27.22,27.25,707159.9484630958,11.5634,11.5761,11.5379,11.5507,707159.9485
2012-01-09 09:30:00,27.22,27.38,26.96,27.0,1014908.890115958,11.5379,11.6058,11.4277,11.4447,1014908.8901
2012-01-09 10:00:00,27.0,27.07,26.98,27.06,417632.9836186269,11.4447,11.4744,11.4362,11.4701,417632.9836
2012-01-09 10:30:00,27.06,27.09,27.0,27.05,189582.18295600955,11.4701,11.4828,11.4447,11.4659,189582.183
2012-01-09 11:00:00,27.05,27.07,27.0,27.06,237990.0607399227,11.4659,11.4744,11.4447,11.4701,237990.0607
2012-01-09 11:30:00,27.06,27.08,27.03,27.08,236149.4570219032,11.4701,11.4786,11.4574,11.4786,236149.457
2012-01-09 12:00:00,27.08,27.11,27.06,27.09,132339.40732560278,11.4786,11.4913,11.4701,11.4828,132339.4073
2012-01-09 12:30:00,27.09,27.11,27.03,27.05,366832.3210012884,11.4828,11.4913,11.4574,11.4659,366832.321
2012-01-09 13:00:00,27.05,27.07,27.04,27.06,198417.0808025032,11.4659,11.4744,11.4616,11.4701,198417.0808
2012-01-09 13:30:00,27.06,27.06,27.03,27.05,224001.4724829744,11.4701,11.4701,11.4574,11.4659,224001.4725
2012-01-09 14:00:00,27.05,27.06,27.03,27.03,278299.28216455,11.4659,11.4701,11.4574,11.4574,278299.2822
2012-01-09 14:30:00,27.04,27.05,27.03,27.05,297809.68157555675,11.4616,11.4659,11.4574,11.4659,297809.6816
2012-01-09 15:00:00,27.04,27.05,27.03,27.03,473587.33664642,11.4616,11.4659,11.4574,11.4574,473587.3366
2012-01-09 15:30:00,27.03,27.05,27.0,27.01,1293024.111908706,11.4574,11.4659,11.4447,11.4489,1293024.1119
2012-01-10 09:30:00,27.18,27.32,27.13,27.17,355420.57794956747,11.521,11.5803,11.4998,11.5168,355420.5779
2012-01-10 10:00:00,27.18,27.2,27.14,27.17,457574.0842996503,11.521,11.5295,11.504,11.5168,457574.0843
2012-01-10 10:30:00,27.17,27.22,27.14,27.21,228971.1025216271,11.5168,11.5379,11.504,11.5337,228971.1025
2012-01-10 11:00:00,27.21,27.32,27.2,27.32,302963.3719860114,11.5337,11.5803,11.5295,11.5803,302963.372
2012-01-10 11:30:00,27.31,27.32,27.21,27.25,273881.8332413032,11.5761,11.5803,11.5337,11.5507,273881.8332
2012-01-10 12:00:00,27.25,27.3,27.23,27.24,387078.961899503,11.5507,11.5719,11.5422,11.5464,387078.9619
2012-01-10 12:30:00,27.24,27.3,27.22,27.29,377691.8829376035,11.5464,11.5719,11.5379,11.5676,377691.8829
2012-01-10 13:00:00,27.29,27.32,27.27,27.32,459598.7483894717,11.5676,11.5803,11.5591,11.5803,459598.7484
2012-01-10 13:30:00,27.32,27.33,27.26,27.26,311614.2094607031,11.5803,11.5846,11.5549,11.5549,311614.2095
2012-01-10 14:00:00,27.27,27.3,27.24,27.25,253819.2527148905,11.5591,11.5719,11.5464,11.5507,253819.2527
2012-01-10 14:30:00,27.25,27.28,27.24,27.24,235229.1551628934,11.5507,11.5634,11.5464,11.5464,235229.1552
2012-01-10 15:00:00,27.25,27.26,27.22,27.24,244064.05300938708,11.5507,11.5549,11.5379,11.5464,244064.053
2012-01-10 15:30:00,27.24,27.26,27.22,27.25,647156.2672556598,11.5464,11.5549,11.5379,11.5507,647156.2673
2012-01-11 09:30:00,27.14,27.31,27.11,27.17,845205.2273145592,11.504,11.5761,11.4913,11.5168,845205.2273
2012-01-11 10:00:00,27.16,27.19,27.15,27.17,251242.4075096632,11.5125,11.5252,11.5083,11.5168,251242.4075
2012-01-11 10:30:00,27.18,27.2,27.17,27.19,256027.97717651387,11.521,11.5295,11.5168,11.5252,256027.9772
2012-01-11 11:00:00,27.19,27.22,27.17,27.21,619363.1511135652,11.5252,11.5379,11.5168,11.5337,619363.1511
2012-01-11 11:30:00,27.22,27.31,27.21,27.25,363335.1739370513,11.5379,11.5761,11.5337,11.5507,363335.1739
2012-01-11 12:00:00,27.25,27.3,27.23,27.26,482606.2948647156,11.5507,11.5719,11.5422,11.5549,482606.2949
2012-01-11 12:30:00,27.27,27.33,27.26,27.33,418001.1043622308,11.5591,11.5846,11.5549,11.5846,418001.1044
2012-01-11 13:00:00,27.33,27.43,27.3,27.43,382109.33186085033,11.5846,11.627,11.5719,11.627,382109.3319
2012-01-11 13:30:00,27.43,27.45,27.38,27.41,339407.3256027977,11.627,11.6354,11.6058,11.6185,339407.3256
2012-01-11 14:00:00,27.42,27.55,27.41,27.53,397202.2823486104,11.6227,11.6778,11.6185,11.6693,397202.2823
2012-01-11 14:30:00,27.53,27.54,27.46,27.47,428676.605926744,11.6693,11.6736,11.6397,11.6439,428676.6059
2012-01-11 15:00:00,27.48,27.63,27.47,27.63,530646.0519050248,11.6482,11.7117,11.6439,11.7117,530646.0519
2012-01-11 15:30:00,27.63,27.67,27.58,27.64,1316767.8998711577,11.7117,11.7287,11.6905,11.716,1316767.8999
2012-01-12 09:30:00,27.7,28.13,27.69,27.86,842260.2613657279,11.7414,11.9237,11.7372,11.8092,842260.2614
2012-01-12 10:00:00,27.87,27.95,27.75,27.83,495490.52089085215,11.8135,11.8474,11.7626,11.7965,495490.5209
2012-01-12 10:30:00,27.82,27.91,27.81,27.87,359653.9665010123,11.7923,11.8304,11.788,11.8135,359653.9665
2012-01-12 11:00:00,27.87,27.88,27.83,27.85,364623.596539665,11.8135,11.8177,11.7965,11.805,364623.5965
2012-01-12 11:30:00,27.85,27.94,27.81,27.93,378796.2451684153,11.805,11.8431,11.788,11.8389,378796.2452
2012-01-12 12:00:00,27.93,28.01,27.91,28.01,224001.4724829744,11.8389,11.8728,11.8304,11.8728,224001.4725
2012-01-12 12:30:00,28.01,28.13,28.01,28.13,393521.0749125713,11.8728,11.9237,11.8728,11.9237,393521.0749
2012-01-12 13:00:00,28.12,28.22,28.09,28.18,383949.9355788698,11.9194,11.9618,11.9067,11.9449,383949.9356
2012-01-12 13:30:00,28.18,28.19,28.12,28.16,351555.31014172646,11.9449,11.9491,11.9194,11.9364,351555.3101
2012-01-12 14:00:00,28.16,28.19,28.12,28.19,348058.1630774894,11.9364,11.9491,11.9194,11.9491,348058.1631
2012-01-12 14:30:00,28.18,28.24,28.17,28.22,329284.0051536904,11.9449,11.9703,11.9406,11.9618,329284.0052
2012-01-12 15:00:00,28.22,28.22,28.16,28.2,573900.2392784833,11.9618,11.9618,11.9364,11.9533,573900.2393
2012-01-12 15:30:00,28.2,28.21,28.14,28.14,1029633.719860114,11.9533,11.9576,11.9279,11.9279,1029633.7199
2012-01-13 09:30:00,27.92,28.01,27.89,27.97,567274.065893613,11.8347,11.8728,11.8219,11.8559,567274.0659
2012-01-13 10:00:00,27.97,27.99,27.87,27.94,685624.8849622676,11.8559,11.8643,11.8135,11.8431,685624.885
2012-01-13 10:30:00,27.94,27.94,27.87,27.91,357445.2420393889,11.8431,11.8431,11.8135,11.8304,357445.242
2012-01-13 11:00:00,27.91,27.97,27.9,27.94,255291.73568930608,11.8304,11.8559,11.8262,11.8431,255291.7357
2012-01-13 11:30:00,27.94,28.0,27.9,27.94,249769.9245352476,11.8431,11.8686,11.8262,11.8431,249769.9245
2012-01-13 12:00:00,27.94,27.96,27.93,27.95,358181.4835265967,11.8431,11.8516,11.8389,11.8474,358181.4835
2012-01-13 12:30:00,27.95,27.99,27.93,27.99,143383.02963371985,11.8474,11.8643,11.8389,11.8643,143383.0296
2012-01-13 13:00:00,27.99,27.99,27.9,27.93,600036.8120743603,11.8643,11.8643,11.8262,11.8389,600036.8121
2012-01-13 13:30:00,27.93,27.94,27.89,27.93,410086.5083747469,11.8389,11.8431,11.8219,11.8389,410086.5084
2012-01-13 14:00:00,27.93,27.94,27.89,27.91,344561.0160132523,11.8389,11.8431,11.8219,11.8304,344561.016
2012-01-13 14:30:00,27.91,27.94,27.86,27.88,385422.4185532855,11.8304,11.8431,11.8092,11.8177,385422.4186
2012-01-13 15:00:00,27.88,27.91,27.85,27.88,444137.6771581078,11.8177,11.8304,11.805,11.8177,444137.6772
2012-01-13 15:30:00,27.88,27.91,27.85,27.88,879624.5168415239,11.8177,11.8304,11.805,11.8177,879624.5168
2012-01-17 09:30:00,28.24,28.39,28.18,28.25,542978.0968157556,11.9703,12.0339,11.9449,11.9745,542978.0968
2012-01-17 10:00:00,28.26,28.29,28.22,28.26,487207.8041597644,11.9788,11.9915,11.9618,11.9788,487207.8042
2012-01-17 10:30:00,28.26,28.28,28.2,28.22,665378.2440640529,11.9788,11.9873,11.9533,11.9618,665378.2441
2012-01-17 11:00:00,28.22,28.25,28.14,28.14,508742.8676605927,11.9618,11.9745,11.9279,11.9279,508742.8677
2012-01-17 11:30:00,28.14,28.23,28.14,28.2,347690.0423338855,11.9279,11.9661,11.9279,11.9533,347690.0423
2012-01-17 12:00:00,28.2,28.21,28.16,28.18,361862.6909626357,11.9533,11.9576,11.9364,11.9449,361862.691
2012-01-17 12:30:00,28.18,28.2,28.11,28.19,249401.80379164364,11.9449,11.9533,11.9152,11.9491,249401.8038
2012-01-17 13:00:00,28.19,28.2,28.13,28.18,258420.76200993924,11.9491,11.9533,11.9237,11.9449,258420.762
2012-01-17 13:30:00,28.18,28.21,28.16,28.2,198785.2015461071,11.9449,11.9576,11.9364,11.9533,198785.2015
2012-01-17 14:00:00,28.2,28.2,28.17,28.18,231916.0684704583,11.9533,11.9533,11.9406,11.9449,231916.0685
2012-01-17 14:30:00,28.18,28.2,28.14,28.15,421866.37217007176,11.9449,11.9533,11.9279,11.9322,421866.3722
2012-01-17 15:00:00,28.16,28.18,28.13,28.14,515000.920301859,11.9364,11.9449,11.9237,11.9279,515000.9203
2012-01-17 15:30:00,28.14,28.22,28.13,28.21,981962.0835634088,11.9279,11.9618,11.9237,11.9576,981962.0836
2012-01-18 09:30:00,28.22,28.25,28.02,28.25,767531.7504141357,11.9618,11.9745,11.877,11.9745,767531.7504
2012-01-18 10:00:00,28.25,28.27,28.1,28.12,1968525.6764218663,11.9745,11.983,11.911,11.9194,1968525.6764
2012-01-18 10:30:00,28.12,28.14,28.09,28.1,313454.81317872263,11.9194,11.9279,11.9067,11.911,313454.8132
2012-01-18 11:00:00,28.09,28.1,27.94,27.99,769004.2333885514,11.9067,11.911,11.8431,11.8643,769004.2334
2012-01-18 11:30:00,27.99,28.05,27.96,28.01,419657.6477084484,11.8643,11.8898,11.8516,11.8728,419657.6477
2012-01-18 12:00:00,28.01,28.09,28.01,28.06,417817.0439904289,11.8728,11.9067,11.8728,11.894,417817.044
2012-01-18 12:30:00,28.06,28.08,28.02,28.05,590649.7331124608,11.894,11.9025,11.877,11.8898,590649.7331
2012-01-18 13:00:00,28.05,28.05,28.0,28.0,405484.9990796981,11.8898,11.8898,11.8686,11.8686,405484.9991
2012-01-18 13:30:00,28.01,28.05,27.99,28.02,399963.1879256396,11.8728,11.8898,11.8643,11.877,399963.1879
2012-01-18 14:00:00,28.01,28.06,28.01,28.05,268175.96171544265,11.8728,11.894,11.8728,11.8898,268175.9617
2012-01-18 14:30:00,28.05,28.11,28.03,28.11,361862.6909626357,11.8898,11.9152,11.8813,11.9152,361862.691
2012-01-18 15:00:00,28.1,28.11,28.03,28.06,789066.8139149641,11.911,11.9152,11.8813,11.894,789066.8139
2012-01-18 15:30:00,28.06,28.13,28.06,28.12,1664089.8214614394,11.894,11.9237,11.894,11.9194,1664089.8215
2012-01-19 09:30:00,28.13,28.3,28.12,28.27,624516.8415240198,11.9237,11.9957,11.9194,11.983,624516.8415
2012-01-19 10:00:00,28.27,28.38,28.22,28.37,702742.499539849,11.983,12.0296,11.9618,12.0254,702742.4995
2012-01-19 10:30:00,28.37,28.4,28.33,28.37,760905.5770292656,12.0254,12.0381,12.0085,12.0254,760905.577
2012-01-19 11:00:00,28.37,28.51,28.37,28.5,597644.027240935,12.0254,12.0847,12.0254,12.0805,597644.0272
2012-01-19 11:30:00,28.5,28.84,28.49,28.83,779311.6142094607,12.0805,12.2246,12.0763,12.2204,779311.6142
2012-01-19 12:00:00,28.83,28.87,28.72,28.74,844653.0461991533,12.2204,12.2373,12.1738,12.1822,844653.0462
2012-01-19 12:30:00,28.75,28.87,28.75,28.85,637953.2486655622,12.1865,12.2373,12.1865,12.2289,637953.2487
2012-01-19 13:00:00,28.85,28.97,28.85,28.95,590465.6727406589,12.2289,12.2797,12.2289,12.2713,590465.6727
2012-01-19 13:30:00,28.95,28.96,28.82,28.82,660960.7951408061,12.2713,12.2755,12.2162,12.2162,660960.7951
2012-01-19 14:00:00,28.81,28.84,28.81,28.83,462359.653966501,12.2119,12.2246,12.2119,12.2204,462359.654
2012-01-19 14:30:00,28.82,28.83,28.64,28.68,520890.85219952144,12.2162,12.2204,12.1399,12.1568,520890.8522
2012-01-19 15:00:00,28.68,28.7,28.6,28.61,971838.7631143016,12.1568,12.1653,12.1229,12.1271,971838.7631
2012-01-19 15:30:00,28.6,28.61,28.55,28.58,1053377.5078225655,12.1229,12.1271,12.1017,12.1144,1053377.5078
2012-01-20 09:30:00,28.65,28.68,28.5,28.54,1216270.9368672925,12.1441,12.1568,12.0805,12.0975,1216270.9369
2012-01-20 10:00:00,28.54,28.57,28.46,28.55,340511.6878336094,12.0975,12.1102,12.0636,12.1017,340511.6878
2012-01-20 10:30:00,28.55,28.59,28.5,28.51,394993.5578869869,12.1017,12.1187,12.0805,12.0847,394993.5579
2012-01-20 11:00:00,28.51,28.51,28.39,28.39,459414.6880176698,12.0847,12.0847,12.0339,12.0339,459414.688
2012-01-20 11:30:00,28.39,28.44,28.39,28.44,184796.6132891588,12.0339,12.0551,12.0339,12.0551,184796.6133
2012-01-20 12:00:00,28.44,28.52,28.43,28.5,247929.32081722803,12.0551,12.089,12.0508,12.0805,247929.3208
2012-01-20 12:30:00,28.5,28.57,28.5,28.54,226946.4384318056,12.0805,12.1102,12.0805,12.0975,226946.4384
2012-01-20 13:00:00,28.55,28.58,28.55,28.58,220136.20467513343,12.1017,12.1144,12.1017,12.1144,220136.2047
2012-01-20 13:30:00,28.58,28.58,28.55,28.56,305172.0964476348,12.1144,12.1144,12.1017,12.1059,305172.0964
2012-01-20 14:00:00,28.57,28.59,28.56,28.58,275722.43695932266,12.1102,12.1187,12.1059,12.1144,275722.437
2012-01-20 14:30:00,28.58,28.58,28.53,28.54,240014.7248297441,12.1144,12.1144,12.0932,12.0975,240014.7248
2012-01-20 15:00:00,28.54,28.59,28.53,28.58,312718.5716915148,12.0975,12.1187,12.0932,12.1144,312718.5717
2012-01-20 15:30:00,28.58,28.63,28.56,28.6,1244984.354868397,12.1144,12.1356,12.1059,12.1229,1244984.3549
2012-01-23 09:30:00,28.59,28.69,28.57,28.68,804159.7644027241,12.1187,12.161,12.1102,12.1568,804159.7644
2012-01-23 10:00:00,28.68,28.71,28.67,28.69,321737.5299098104,12.1568,12.1695,12.1526,12.161,321737.5299
2012-01-23 10:30:00,28.7,28.77,28.68,28.71,250506.1660224553,12.1653,12.195,12.1568,12.1695,250506.166
2012-01-23 11:00:00,28.72,28.76,28.66,28.67,295416.8967421314,12.1738,12.1907,12.1483,12.1526,295416.8967
2012-01-23 11:30:00,28.66,28.69,28.6,28.63,343456.65378244064,12.1483,12.161,12.1229,12.1356,343456.6538
2012-01-23 12:00:00,28.62,28.63,28.56,28.58,320080.98656359286,12.1314,12.1356,12.1059,12.1144,320080.9866
2012-01-23 12:30:00,28.57,28.61,28.56,28.58,256027.97717651387,12.1102,12.1271,12.1059,12.1144,256027.9772
2012-01-23 13:00:00,28.58,28.6,28.55,28.59,298729.98343456653,12.1144,12.1229,12.1017,12.1187,298729.9834
2012-01-23 13:30:00,28.59,28.62,28.56,28.59,243511.8718939812,12.1187,12.1314,12.1059,12.1187,243511.8719
2012-01-23 14:00:00,28.59,28.59,28.55,28.58,437327.4434014356,12.1187,12.1187,12.1017,12.1144,437327.4434
2012-01-23 14:30:00,28.58,28.64,28.57,28.62,600588.9931897662,12.1144,12.1399,12.1102,12.1314,600588.9932
2012-01-23 15:00:00,28.62,28.69,28.61,28.63,777102.8897478372,12.1314,12.161,12.1271,12.1356,777102.8897
2012-01-23 15:30:00,28.63,28.71,28.6,28.67,941284.7413951776,12.1356,12.1695,12.1229,12.1526,941284.7414
2012-01-24 09:30:00,29.12,29.2,28.79,29.05,1672188.4778207252,12.3433,12.3772,12.2034,12.3136,1672188.4778
2012-01-24 10:00:00,29.05,29.07,28.94,29.01,1390760.169335542,12.3136,12.3221,12.267,12.2967,1390760.1693
2012-01-24 10:30:00,29.01,29.18,29.0,29.12,712865.8199889563,12.2967,12.3687,12.2924,12.3433,712865.82
2012-01-24 11:00:00,29.11,29.35,29.08,29.28,904472.6670347874,12.3391,12.4408,12.3264,12.4111,904472.667
2012-01-24 11:30:00,29.28,29.35,29.24,29.31,475796.0611080434,12.4111,12.4408,12.3942,12.4239,475796.0611
2012-01-24 12:00:00,29.31,29.31,29.22,29.22,262470.09018958214,12.4239,12.4239,12.3857,12.3857,262470.0902
2012-01-24 12:30:00,29.23,29.25,29.17,29.2,227130.4988036076,12.3899,12.3984,12.3645,12.3772,227130.4988
2012-01-24 13:00:00,29.19,29.23,29.14,29.22,335357.9974231548,12.373,12.3899,12.3518,12.3857,335357.9974
2012-01-24 13:30:00,29.22,29.23,29.18,29.22,206147.61641818515,12.3857,12.3899,12.3687,12.3857,206147.6164
2012-01-24 14:00:00,29.22,29.23,29.16,29.19,378060.0036812074,12.3857,12.3899,12.3603,12.373,378060.0037
2012-01-24 14:30:00,29.19,29.22,29.07,29.09,649549.0520890852,12.373,12.3857,12.3221,12.3306,649549.0521
2012-01-24 15:00:00,29.1,29.11,29.08,29.09,356340.8798085772,12.3348,12.3391,12.3264,12.3306,356340.8798
2012-01-24 15:30:00,29.09,29.14,29.06,29.12,918277.1949199336,12.3306,12.3518,12.3179,12.3433,918277.1949
2012-01-25 09:30:00,29.0,29.11,28.99,29.04,595619.3631511135,12.2924,12.3391,12.2882,12.3094,595619.3632
2012-01-25 10:00:00,29.04,29.19,29.03,29.08,455917.5409534327,12.3094,12.373,12.3052,12.3264,455917.541
2012-01-25 10:30:00,29.08,29.33,29.07,29.33,631327.0752806921,12.3264,12.4323,12.3221,12.4323,631327.0753
2012-01-25 11:00:00,29.33,29.34,29.27,29.28,780231.9160684705,12.4323,12.4366,12.4069,12.4111,780231.9161
2012-01-25 11:30:00,29.28,29.34,29.23,29.33,365912.0191422786,12.4111,12.4366,12.3899,12.4323,365912.0191
2012-01-25 12:00:00,29.33,29.34,29.21,29.29,460519.0502484815,12.4323,12.4366,12.3815,12.4154,460519.0502
2012-01-25 12:30:00,29.29,29.37,29.27,29.32,491809.3134548132,12.4154,12.4493,12.4069,12.4281,491809.3135
2012-01-25 13:00:00,29.31,29.48,29.31,29.45,287686.3611264495,12.4239,12.4959,12.4239,12.4832,287686.3611
2012-01-25 13:30:00,29.44,29.49,29.43,29.46,302227.1304988036,12.479,12.5001,12.4747,12.4874,302227.1305
2012-01-25 14:00:00,29.46,29.49,29.44,29.46,427940.3644395361,12.4874,12.5001,12.479,12.4874,427940.3644
2012-01-25 14:30:00,29.46,29.5,29.43,29.45,487944.0456469722,12.4874,12.5044,12.4747,12.4832,487944.0456
2012-01-25 15:00:00,29.45,29.53,29.44,29.47,774157.923799006,12.4832,12.5171,12.479,12.4917,774157.9238
2012-01-25 15:30:00,29.47,29.56,29.46,29.53,1382661.5129762562,12.4917,12.5298,12.4874,12.5171,1382661.513
2012-01-26 09:30:00,29.82,30.57,29.58,30.42,2354684.3364623594,12.64,12.9579,12.5383,12.8944,2354684.3365
2012-01-26 10:00:00,30.42,30.79,30.41,30.48,1572611.8166758695,12.8944,13.0512,12.8901,12.9198,1572611.8167
2012-01-26 10:30:00,30.49,30.5,30.25,30.27,684336.4623596539,12.924,12.9283,12.8223,12.8308,684336.4624
2012-01-26 11:00:00,30.27,30.33,30.19,30.28,537272.2252898951,12.8308,12.8562,12.7969,12.835,537272.2253
2012-01-26 11:30:00,30.28,30.34,30.02,30.02,506534.1431989693,12.835,12.8604,12.7248,12.7248,506534.1432
2012-01-26 12:00:00,30.02,30.13,30.0,30.0,391864.53156635375,12.7248,12.7714,12.7163,12.7163,391864.5316
2012-01-26 12:30:00,30.0,30.21,29.97,30.15,399042.8860666298,12.7163,12.8053,12.7036,12.7799,399042.8861
2012-01-26 13:00:00,30.15,30.23,30.12,30.17,488864.3475059819,12.7799,12.8138,12.7672,12.7884,488864.3475
2012-01-26 13:30:00,30.18,30.18,30.12,30.13,342168.2311798269,12.7926,12.7926,12.7672,12.7714,342168.2312
2012-01-26 14:00:00,30.13,30.31,30.13,30.3,543346.2175593594,12.7714,12.8477,12.7714,12.8435,543346.2176
2012-01-26 14:30:00,30.3,30.34,30.14,30.16,580158.2919197497,12.8435,12.8604,12.7757,12.7841,580158.2919
2012-01-26 15:00:00,30.16,30.24,30.1,30.23,861218.4796613288,12.7841,12.8181,12.7587,12.8138,861218.4797
2012-01-26 15:30:00,30.23,30.24,30.17,30.24,1155531.0141726483,12.8138,12.8181,12.7884,12.8181,1155531.0142
2012-01-27 09:30:00,30.17,30.38,30.0,30.29,1094238.910362599,12.7884,12.8774,12.7163,12.8393,1094238.9104
2012-01-27 10:00:00,30.3,30.38,30.19,30.2,961163.2615497884,12.8435,12.8774,12.7969,12.8011,961163.2615
2012-01-27 10:30:00,30.2,30.27,30.14,30.23,461071.2313638873,12.8011,12.8308,12.7757,12.8138,461071.2314
2012-01-27 11:00:00,30.23,30.28,30.19,30.22,595251.2424075096,12.8138,12.835,12.7969,12.8096,595251.2424
2012-01-27 11:30:00,30.22,30.24,30.15,30.22,318240.3828455733,12.8096,12.8181,12.7799,12.8096,318240.3828
2012-01-27 12:00:00,30.22,30.24,30.19,30.21,345297.25750046014,12.8096,12.8181,12.7969,12.8053,345297.2575
2012-01-27 12:30:00,30.21,30.26,30.19,30.23,321001.2884226026,12.8053,12.8265,12.7969,12.8138,321001.2884
2012-01-27 13:00:00,30.23,30.27,30.21,30.25,517025.5843916804,12.8138,12.8308,12.8053,12.8223,517025.5844
2012-01-27 13:30:00,30.26,30.26,30.22,30.25,365727.9587704767,12.8265,12.8265,12.8096,12.8223,365727.9588
2012-01-27 14:00:00,30.25,30.26,30.21,30.26,301859.0097551997,12.8223,12.8265,12.8053,12.8265,301859.0098
2012-01-27 14:30:00,30.26,30.29,30.25,30.29,438063.68488864345,12.8265,12.8393,12.8223,12.8393,438063.6849
2012-01-27 15:00:00,30.29,30.37,30.28,30.34,517577.7655070863,12.8393,12.8732,12.835,12.8604,517577.7655
2012-01-27 15:30:00,30.34,30.37,30.27,30.37,1452788.5146327994,12.8604,12.8732,12.8308,12.8732,1452788.5146
2012-01-30 09:30:00,29.79,30.18,29.79,30.15,899134.9162525308,12.6273,12.7926,12.6273,12.7799,899134.9163
2012-01-30 10:00:00,30.15,30.19,30.0,30.02,581814.8352659672,12.7799,12.7969,12.7163,12.7248,581814.8353
2012-01-30 10:30:00,30.01,30.05,30.0,30.03,565249.4018037916,12.7206,12.7375,12.7163,12.729,565249.4018
2012-01-30 11:00:00,30.03,30.1,30.02,30.03,380452.7885146328,12.729,12.7587,12.7248,12.729,380452.7885
2012-01-30 11:30:00,30.02,30.04,29.97,30.03,397386.3427204123,12.7248,12.7333,12.7036,12.729,397386.3427
2012-01-30 12:00:00,30.03,30.08,30.0,30.03,314006.99429412844,12.729,12.7502,12.7163,12.729,314006.9943
2012-01-30 12:30:00,30.03,30.04,29.99,30.01,233020.43070127,12.729,12.7333,12.7121,12.7206,233020.4307
2012-01-30 13:00:00,30.0,30.03,29.99,30.01,341431.9896926192,12.7163,12.729,12.7121,12.7206,341431.9897
2012-01-30 13:30:00,30.01,30.02,29.98,30.0,213694.0916620652,12.7206,12.7248,12.7078,12.7163,213694.0917
2012-01-30 14:00:00,29.99,30.04,29.96,29.96,246088.71709920853,12.7121,12.7333,12.6994,12.6994,246088.7171
2012-01-30 14:30:00,29.96,30.06,29.93,29.98,667034.7874102705,12.6994,12.7418,12.6867,12.7078,667034.7874
2012-01-30 15:00:00,29.97,30.03,29.94,30.0,343272.5934106387,12.7036,12.729,12.6909,12.7163,343272.5934
2012-01-30 15:30:00,30.01,30.06,29.94,30.06,1245904.6567274064,12.7206,12.7418,12.6909,12.7418,1245904.6567
2012-01-31 09:30:00,30.12,30.3,30.05,30.2,772685.4408245904,12.7672,12.8435,12.7375,12.8011,772685.4408
2012-01-31 10:00:00,30.17,30.22,30.04,30.12,303147.43235781335,12.7884,12.8096,12.7333,12.7672,303147.4324
2012-01-31 10:30:00,30.13,30.17,30.01,30.04,1032210.5650653414,12.7714,12.7884,12.7206,12.7333,1032210.5651
2012-01-31 11:00:00,30.03,30.1,30.03,30.07,379164.3659120191,12.729,12.7587,12.729,12.746,379164.3659
2012-01-31 11:30:00,30.07,30.1,30.04,30.09,214982.5142646788,12.746,12.7587,12.7333,12.7545,214982.5143
2012-01-31 12:00:00,30.09,30.11,30.07,30.1,219768.08393152952,12.7545,12.763,12.746,12.7587,219768.0839
2012-01-31 12:30:00,30.1,30.13,30.09,30.09,158844.10086508375,12.7587,12.7714,12.7545,12.7545,158844.1009
2012-01-31 13:00:00,30.09,30.17,30.09,30.17,228971.1025216271,12.7545,12.7884,12.7545,12.7884,228971.1025
2012-01-31 13:30:00,30.17,30.17,30.11,30.14,471930.79330020247,12.7884,12.7884,12.763,12.7757,471930.7933
2012-01-31 14:00:00,30.14,30.23,30.13,30.2,1027609.0557702926,12.7757,12.8138,12.7714,12.8011,1027609.0558
2012-01-31 14:30:00,30.2,30.22,30.13,30.22,804896.0058899318,12.8011,12.8096,12.7714,12.8096,804896.0059
2012-01-31 15:00:00,30.22,30.23,30.16,30.18,700165.6543346217,12.8096,12.8138,12.7841,12.7926,700165.6543
2012-01-31 15:30:00,30.17,30.2,30.07,30.15,1278851.4632799558,12.7884,12.8011,12.746,12.7799,1278851.4633
2012-02-01 09:30:00,30.35,30.39,30.21,30.22,367200.4417448923,12.8647,12.8816,12.8053,12.8096,367200.4417
2012-02-01 10:00:00,30.22,30.42,30.21,30.4,650469.3539480949,12.8096,12.8944,12.8053,12.8859,650469.3539
2012-02-01 10:30:00,30.41,30.42,30.33,30.34,456653.7824406405,12.8901,12.8944,12.8562,12.8604,456653.7824
2012-02-01 11:00:00,30.34,30.38,30.29,30.33,672740.658936131,12.8604,12.8774,12.8393,12.8562,672740.6589
2012-02-01 11:30:00,30.33,30.39,30.33,30.38,225658.01582919195,12.8562,12.8816,12.8562,12.8774,225658.0158
2012-02-01 12:00:00,30.38,30.46,30.37,30.44,407141.54242591566,12.8774,12.9113,12.8732,12.9028,407141.5424
2012-02-01 12:30:00,30.44,30.5,30.42,30.48,492545.554942021,12.9028,12.9283,12.8944,12.9198,492545.5549
2012-02-01 13:00:00,30.48,30.62,30.47,30.61,506534.1431989693,12.9198,12.9791,12.9155,12.9749,506534.1432
2012-02-01 13:30:00,30.61,30.65,30.57,30.59,504141.3583655439,12.9749,12.9918,12.9579,12.9664,504141.3584
2012-02-01 14:00:00,30.58,30.64,30.58,30.63,611448.5551260813,12.9622,12.9876,12.9622,12.9834,611448.5551
2012-02-01 14:30:00,30.63,30.7,30.61,30.64,642186.6372170071,12.9834,13.013,12.9749,12.9876,642186.6372
2012-02-01 15:00:00,30.64,30.66,30.6,30.63,872630.2227130499,12.9876,12.9961,12.9707,12.9834,872630.2227
2012-02-01 15:30:00,30.63,30.66,30.59,30.62,2187741.57923799,12.9834,12.9961,12.9664,12.9791,2187741.5792
2012-02-02 09:30:00,30.65,30.75,30.56,30.7,601141.174305172,12.9918,13.0342,12.9537,13.013,601141.1743
2012-02-02 10:00:00,30.7,30.73,30.6,30.61,608871.709920854,13.013,13.0258,12.9707,12.9749,608871.7099
2012-02-02 10:30:00,30.61,30.69,30.59,30.6,679734.9530646051,12.9749,13.0088,12.9664,12.9707,679734.9531
2012-02-02 11:00:00,30.61,30.66,30.58,30.59,424811.338118903,12.9749,12.9961,12.9622,12.9664,424811.3381
2012-02-02 11:30:00,30.59,30.65,30.58,30.61,749861.9547211485,12.9664,12.9918,12.9622,12.9749,749861.9547
2012-02-02 12:00:00,30.6,30.7,30.6,30.7,463095.8954537088,12.9707,13.013,12.9707,13.013,463095.8955
2012-02-02 12:30:00,30.69,30.69,30.61,30.67,226210.19694459785,13.0088,13.0088,12.9749,13.0003,226210.1969
2012-02-02 13:00:00,30.68,30.73,30.66,30.7,214430.3331492729,13.0046,13.0258,12.9961,13.013,214430.3331
2012-02-02 13:30:00,30.7,30.77,30.69,30.75,294680.6552549236,13.013,13.0427,13.0088,13.0342,294680.6553
2012-02-02 14:00:00,30.75,30.79,30.73,30.76,361678.6305908338,13.0342,13.0512,13.0258,13.0385,361678.6306
2012-02-02 14:30:00,30.76,30.8,30.74,30.78,357629.3024111909,13.0385,13.0554,13.03,13.047,357629.3024
2012-02-02 15:00:00,30.78,30.78,30.7,30.71,387815.2033867109,13.047,13.047,13.013,13.0173,387815.2034
2012-02-02 15:30:00,30.7,30.74,30.7,30.73,1104914.411927112,13.013,13.03,13.013,13.0258,1104914.4119
2012-02-03 09:30:00,30.88,30.96,30.83,30.93,622308.1170623965,13.0893,13.1232,13.0681,13.1105,622308.1171
2012-02-03 10:00:00,30.93,30.97,30.78,30.88,636664.8260629486,13.1105,13.1275,13.047,13.0893,636664.8261
2012-02-03 10:30:00,30.88,30.91,30.83,30.86,380636.8488864348,13.0893,13.1021,13.0681,13.0809,380636.8489
2012-02-03 11:00:00,30.85,30.89,30.84,30.86,842444.3217375298,13.0766,13.0936,13.0724,13.0809,842444.3217
2012-02-03 11:30:00,30.85,30.91,30.85,30.9,394625.437143383,13.0766,13.1021,13.0766,13.0978,394625.4371
2012-02-03 12:00:00,30.9,30.97,30.89,30.95,272225.2898950856,13.0978,13.1275,13.0936,13.119,272225.2899
2012-02-03 12:30:00,30.95,31.0,30.94,30.97,380268.7281428308,13.119,13.1402,13.1148,13.1275,380268.7281
2012-02-03 13:00:00,30.98,31.01,30.97,30.98,346585.68010307377,13.1317,13.1444,13.1275,13.1317,346585.6801
2012-02-03 13:30:00,30.98,30.98,30.94,30.94,422050.4325418737,13.1317,13.1317,13.1148,13.1148,422050.4325
2012-02-03 14:00:00,30.94,30.97,30.92,30.97,376403.4603349899,13.1148,13.1275,13.1063,13.1275,376403.4603
2012-02-03 14:30:00,30.96,30.97,30.94,30.94,304988.03607583285,13.1232,13.1275,13.1148,13.1148,304988.0361
2012-02-03 15:00:00,30.94,30.96,30.94,30.95,383949.9355788698,13.1148,13.1232,13.1148,13.119,383949.9356
2012-02-03 15:30:00,30.95,31.0,30.91,31.0,1147064.2370697588,13.119,13.1402,13.1021,13.1402,1147064.2371
2012-02-06 09:30:00,30.93,31.03,30.79,30.82,381004.96963003866,13.1105,13.1529,13.0512,13.0639,381004.9696
2012-02-06 10:00:00,30.81,30.94,30.81,30.86,335542.0577949567,13.0597,13.1148,13.0597,13.0809,335542.0578
2012-02-06 10:30:00,30.86,30.9,30.85,30.9,214614.3935210749,13.0809,13.0978,13.0766,13.0978,214614.3935
2012-02-06 11:00:00,30.9,30.9,30.87,30.88,187557.5188661881,13.0978,13.0978,13.0851,13.0893,187557.5189
2012-02-06 11:30:00,30.89,30.92,30.87,30.91,229891.40438063684,13.0936,13.1063,13.0851,13.1021,229891.4044
2012-02-06 12:00:00,30.91,30.91,30.86,30.86,215718.7557518866,13.1021,13.1021,13.0809,13.0809,215718.7558
2012-02-06 12:30:00,30.86,30.91,30.86,30.91,240382.84557334805,13.0809,13.1021,13.0809,13.1021,240382.8456
2012-02-06 13:00:00,30.91,30.91,30.89,30.89,224921.77434198416,13.1021,13.1021,13.0936,13.0936,224921.7743
2012-02-06 13:30:00,30.89,30.91,30.87,30.88,304803.9757040309,13.0936,13.1021,13.0851,13.0893,304803.9757
2012-02-06 14:00:00,30.88,30.9,30.87,30.9,163077.4894165286,13.0893,13.0978,13.0851,13.0978,163077.4894
2012-02-06 14:30:00,30.9,30.91,30.89,30.89,141174.30517209644,13.0978,13.1021,13.0936,13.0936,141174.3052
2012-02-06 15:00:00,30.89,30.95,30.89,30.95,415240.19878520153,13.0936,13.119,13.0936,13.119,415240.1988
2012-02-06 15:30:00,30.95,31.03,30.93,31.03,1383765.875207068,13.119,13.1529,13.1105,13.1529,1383765.8752
2012-02-07 09:30:00,30.89,30.94,30.76,30.81,729615.3138229339,13.0936,13.1148,13.0385,13.0597,729615.3138
2012-02-07 10:00:00,30.81,30.85,30.74,30.83,267439.72022823483,13.0597,13.0766,13.03,13.0681,267439.7202
2012-02-07 10:30:00,30.82,30.91,30.73,30.9,248849.6226762378,13.0639,13.1021,13.0258,13.0978,248849.6227
2012-02-07 11:00:00,30.9,30.98,30.9,30.96,255475.79606110803,13.0978,13.1317,13.0978,13.1232,255475.7961
2012-02-07 11:30:00,30.96,30.97,30.92,30.95,265230.9957666114,13.1232,13.1275,13.1063,13.119,265230.9958
2012-02-07 12:00:00,30.95,30.99,30.95,30.97,172280.50800662616,13.119,13.136,13.119,13.1275,172280.508
2012-02-07 12:30:00,30.97,31.0,30.96,31.0,190318.42444321737,13.1275,13.1402,13.1232,13.1402,190318.4244
2012-02-07 13:00:00,31.0,31.05,30.96,31.03,387815.2033867109,13.1402,13.1614,13.1232,13.1529,387815.2034
2012-02-07 13:30:00,31.02,31.03,30.94,30.98,323762.19399963185,13.1487,13.1529,13.1148,13.1317,323762.194
2012-02-07 14:00:00,30.98,30.98,30.94,30.94,233756.6721884778,13.1317,13.1317,13.1148,13.1148,233756.6722
2012-02-07 14:30:00,30.94,30.98,30.92,30.95,324498.4354868397,13.1148,13.1317,13.1063,13.119,324498.4355
2012-02-07 15:00:00,30.95,30.99,30.94,30.96,383949.9355788698,13.119,13.136,13.1148,13.1232,383949.9356
2012-02-07 15:30:00,30.96,31.0,30.91,30.97,1717835.450027609,13.1232,13.1402,13.1021,13.1275,1717835.45
2012-02-08 09:30:00,30.91,30.95,30.83,30.85,236701.63813730903,13.1021,13.119,13.0681,13.0766,236701.6381
2012-02-08 10:00:00,30.85,30.92,30.83,30.88,284189.2140622124,13.0766,13.1063,13.0681,13.0893,284189.2141
2012-02-08 10:30:00,30.88,30.9,30.8,30.83,272225.2898950856,13.0893,13.0978,13.0554,13.0681,272225.2899
2012-02-08 11:00:00,30.83,30.84,30.75,30.76,285477.6366648261,13.0681,13.0724,13.0342,13.0385,285477.6367
2012-02-08 11:30:00,30.76,30.86,30.76,30.83,235781.33627829928,13.0385,13.0809,13.0385,13.0681,235781.3363
2012-02-08 12:00:00,30.83,30.84,30.81,30.84,220872.44616234125,13.0681,13.0724,13.0597,13.0724,220872.4462
2012-02-08 12:30:00,30.84,30.84,30.8,30.83,133443.7695564145,13.0724,13.0724,13.0554,13.0681,133443.7696
2012-02-08 13:00:00,30.83,30.9,30.83,30.9,152954.1689674213,13.0681,13.0978,13.0681,13.0978,152954.169
2012-02-08 13:30:00,30.9,30.93,30.89,30.91,160500.6442113013,13.0978,13.1105,13.0936,13.1021,160500.6442
2012-02-08 14:00:00,30.91,30.96,30.9,30.94,229523.28363703293,13.1021,13.1232,13.0978,13.1148,229523.2836
2012-02-08 14:30:00,30.94,31.0,30.93,30.97,209460.70311062023,13.1148,13.1402,13.1105,13.1275,209460.7031
2012-02-08 15:00:00,30.97,31.02,30.95,30.99,430517.2096447634,13.1275,13.1487,13.119,13.136,430517.2096
2012-02-08 15:30:00,30.99,31.0,30.96,31.0,506166.0224553653,13.136,13.1402,13.1232,13.1402,506166.0225
2012-02-09 09:30:00,30.98,30.99,30.83,30.85,337934.8426283821,13.1317,13.136,13.0681,13.0766,337934.8426
2012-02-09 10:00:00,30.85,30.86,30.64,30.66,818884.5941468801,13.0766,13.0809,12.9876,12.9961,818884.5941
2012-02-09 10:30:00,30.66,30.71,30.6,30.69,281428.3084851831,12.9961,13.0173,12.9707,13.0088,281428.3085
2012-02-09 11:00:00,30.7,30.76,30.68,30.71,168783.3609423891,13.013,13.0385,13.0046,13.0173,168783.3609
2012-02-09 11:30:00,30.71,30.79,30.69,30.78,152217.9274802135,13.0173,13.0512,13.0088,13.047,152217.9275
2012-02-09 12:00:00,30.78,30.85,30.77,30.77,224553.65359838025,13.047,13.0766,13.0427,13.0427,224553.6536
2012-02-09 12:30:00,30.77,30.82,30.76,30.82,180563.224737714,13.0427,13.0639,13.0385,13.0639,180563.2247
2012-02-09 13:00:00,30.82,30.84,30.77,30.84,292103.8100496963,13.0639,13.0724,13.0427,13.0724,292103.81
2012-02-09 13:30:00,30.84,30.84,30.78,30.81,318976.6243327811,13.0724,13.0724,13.047,13.0597,318976.6243
2012-02-09 14:00:00,30.82,30.89,30.8,30.85,237621.9399963188,13.0639,13.0936,13.0554,13.0766,237621.94
2012-02-09 14:30:00,30.84,30.85,30.83,30.84,201362.0467513344,13.0724,13.0766,13.0681,13.0724,201362.0468
2012-02-09 15:00:00,30.84,30.84,30.78,30.82,216639.0576108964,13.0724,13.0724,13.047,13.0639,216639.0576
2012-02-09 15:30:00,30.82,30.85,30.79,30.85,808577.2133259709,13.0639,13.0766,13.0512,13.0766,808577.2133
2012-02-10 09:30:00,30.71,30.71,30.54,30.6,495674.5812626541,13.0173,13.0173,12.9452,12.9707,495674.5813
2012-02-10 10:00:00,30.6,30.68,30.6,30.66,427756.3040677342,12.9707,13.0046,12.9707,12.9961,427756.3041
2012-02-10 10:30:00,30.66,30.7,30.63,30.7,570219.0318424443,12.9961,13.013,12.9834,13.013,570219.0318
2012-02-10 11:00:00,30.7,30.72,30.66,30.7,310141.7264862875,13.013,13.0215,12.9961,13.013,310141.7265
2012-02-10 11:30:00,30.7,30.75,30.68,30.74,175961.71544266518,13.013,13.0342,13.0046,13.03,175961.7154
2012-02-10 12:00:00,30.75,30.76,30.71,30.75,108779.67973495304,13.0342,13.0385,13.0173,13.0342,108779.6797
2012-02-10 12:30:00,30.75,30.79,30.75,30.78,205227.3145591754,13.0342,13.0512,13.0342,13.047,205227.3146
2012-02-10 13:00:00,30.78,30.78,30.74,30.75,108043.43824774526,13.047,13.047,13.03,13.0342,108043.4382
2012-02-10 13:30:00,30.75,30.78,30.72,30.75,303699.6134732192,13.0342,13.047,13.0215,13.0342,303699.6135
2012-02-10 14:00:00,30.75,30.79,30.73,30.77,324314.3751150377,13.0342,13.0512,13.0258,13.0427,324314.3751
2012-02-10 14:30:00,30.78,30.81,30.76,30.81,159396.28198048958,13.047,13.0597,13.0385,13.0597,159396.282
2012-02-10 15:00:00,30.81,30.81,30.74,30.78,192711.2092766428,13.0597,13.0597,13.03,13.047,192711.2093
2012-02-10 15:30:00,30.78,30.88,30.77,30.88,932817.9642922878,13.047,13.0893,13.0427,13.0893,932817.9643
2012-02-13 09:30:00,31.0,31.0,30.89,30.99,330940.54849990795,13.1402,13.1402,13.0936,13.136,330940.5485
2012-02-13 10:00:00,30.99,31.0,30.9,30.96,240014.7248297441,13.136,13.1402,13.0978,13.1232,240014.7248
2012-02-13 10:30:00,30.96,30.97,30.86,30.96,325050.61660224554,13.1232,13.1275,13.0809,13.1232,325050.6166
2012-02-13 11:00:00,30.96,30.97,30.89,30.94,244800.29449659487,13.1232,13.1275,13.0936,13.1148,244800.2945
2012-02-13 11:30:00,30.95,30.97,30.91,30.95,202098.28823854224,13.119,13.1275,13.1021,13.119,202098.2882
2012-02-13 12:00:00,30.96,30.97,30.91,30.91,226210.19694459785,13.1232,13.1275,13.1021,13.1021,226210.1969
2012-02-13 12:30:00,30.91,30.92,30.86,30.89,199337.38266151297,13.1021,13.1063,13.0809,13.0936,199337.3827
2012-02-13 13:00:00,30.88,30.97,30.88,30.94,197496.77894349347,13.0893,13.1275,13.0893,13.1148,197496.7789
2012-02-13 13:30:00,30.94,30.97,30.94,30.95,163077.4894165286,13.1148,13.1275,13.1148,13.119,163077.4894
2012-02-13 14:00:00,30.95,30.97,30.93,30.95,222160.86876495488,13.119,13.1275,13.1105,13.119,222160.8688
2012-02-13 14:30:00,30.95,31.0,30.95,30.96,209644.76348242225,13.119,13.1402,13.119,13.1232,209644.7635
2012-02-13 15:00:00,30.96,30.97,30.92,30.95,166022.45536535984,13.1232,13.1275,13.1063,13.119,166022.4554
2012-02-13 15:30:00,30.95,31.0,30.94,31.0,685256.7642186637,13.119,13.1402,13.1148,13.1402,685256.7642
2012-02-14 09:30:00,30.83,30.92,30.77,30.81,510583.47137861216,13.0681,13.1063,13.0427,13.0597,510583.4714
2012-02-14 10:00:00,30.81,30.88,30.77,30.85,200625.80526412663,13.0597,13.0893,13.0427,13.0766,200625.8053
2012-02-14 10:30:00,30.85,30.89,30.75,30.8,320633.16767899867,13.0766,13.0936,13.0342,13.0554,320633.1677
2012-02-14 11:00:00,30.81,30.82,30.75,30.76,130498.80360758328,13.0597,13.0639,13.0342,13.0385,130498.8036
2012-02-14 11:30:00,30.76,30.86,30.75,30.82,181667.5869685257,13.0385,13.0809,13.0342,13.0639,181667.587
2012-02-14 12:00:00,30.82,30.84,30.81,30.82,111724.64568378429,13.0639,13.0724,13.0597,13.0639,111724.6457
2012-02-14 12:30:00,30.82,30.84,30.76,30.76,321921.5902816124,13.0639,13.0724,13.0385,13.0385,321921.5903
2012-02-14 13:00:00,30.76,30.78,30.73,30.76,248113.38118903,13.0385,13.047,13.0258,13.0385,248113.3812
2012-02-14 13:30:00,30.76,30.81,30.76,30.77,182956.0095711393,13.0385,13.0597,13.0385,13.0427,182956.0096
2012-02-14 14:00:00,30.78,30.78,30.64,30.65,342168.2311798269,13.047,13.047,12.9876,12.9918,342168.2312
2012-02-14 14:30:00,30.66,30.77,30.65,30.75,261917.9090741763,12.9961,13.0427,12.9918,13.0342,261917.9091
2012-02-14 15:00:00,30.75,30.82,30.75,30.76,269832.5050616602,13.0342,13.0639,13.0342,13.0385,269832.5051
2012-02-14 15:30:00,30.76,30.96,30.76,30.96,1062028.3452972574,13.0385,13.1232,13.0385,13.1232,1062028.3453
2012-02-15 09:30:00,30.96,30.96,30.78,30.8,295232.83637032943,13.1232,13.1232,13.047,13.0554,295232.8364
2012-02-15 10:00:00,30.8,30.81,30.73,30.77,251058.3471378612,13.0554,13.0597,13.0258,13.0427,251058.3471
2012-02-15 10:30:00,30.77,30.85,30.75,30.84,192895.2696484447,13.0427,13.0766,13.0342,13.0724,192895.2696
2012-02-15 11:00:00,30.84,30.9,30.84,30.89,214430.3331492729,13.0724,13.0978,13.0724,13.0936,214430.3331
2012-02-15 11:30:00,30.89,30.93,30.88,30.92,202650.46935394808,13.0936,13.1105,13.0893,13.1063,202650.4694
2012-02-15 12:00:00,30.92,30.94,30.88,30.91,205779.49567458124,13.1063,13.1148,13.0893,13.1021,205779.4957
2012-02-15 12:30:00,30.91,30.91,30.81,30.82,244616.2341247929,13.1021,13.1021,13.0597,13.0639,244616.2341
2012-02-15 13:00:00,30.82,30.9,30.79,30.89,241303.1474323578,13.0639,13.0978,13.0512,13.0936,241303.1474
2012-02-15 13:30:00,30.89,30.94,30.89,30.92,248849.6226762378,13.0936,13.1148,13.0936,13.1063,248849.6227
2012-02-15 14:00:00,30.92,30.96,30.84,30.93,368304.803975704,13.1063,13.1232,13.0724,13.1105,368304.804
2012-02-15 14:30:00,30.94,30.96,30.86,30.87,363887.3550524572,13.1148,13.1232,13.0809,13.0851,363887.3551
2012-02-15 15:00:00,30.86,30.9,30.78,30.81,405484.9990796981,13.0809,13.0978,13.047,13.0597,405484.9991
2012-02-15 15:30:00,30.81,30.92,30.8,30.89,822749.8619547212,13.0597,13.1063,13.0554,13.0936,822749.862
2012-02-16 09:30:00,30.92,30.95,30.81,30.94,308853.30388367386,13.1063,13.119,13.0597,13.1148,308853.3039
2012-02-16 10:00:00,30.93,30.97,30.88,30.92,305908.3379348426,13.1105,13.1275,13.0893,13.1063,305908.3379
2012-02-16 10:30:00,30.92,30.94,30.9,30.91,228418.92140622123,13.1063,13.1148,13.0978,13.1021,228418.9214
2012-02-16 11:00:00,30.91,30.93,30.91,30.93,177066.0776734769,13.1021,13.1105,13.1021,13.1105,177066.0777
2012-02-16 11:30:00,30.93,31.01,30.92,30.98,355788.6986931713,13.1105,13.1444,13.1063,13.1317,355788.6987
2012-02-16 12:00:00,30.97,31.0,30.95,30.97,280323.94625437143,13.1275,13.1402,13.119,13.1275,280323.9463
2012-02-16 12:30:00,30.97,30.98,30.95,30.97,382661.5129762562,13.1275,13.1317,13.119,13.1275,382661.513
2012-02-16 13:00:00,30.97,30.98,30.88,30.91,656543.3462175593,13.1275,13.1317,13.0893,13.1021,656543.3462
2012-02-16 13:30:00,30.91,30.94,30.86,30.9,286397.9385238358,13.1021,13.1148,13.0809,13.0978,286397.9385
2012-02-16 14:00:00,30.9,30.91,30.88,30.89,193263.39039204852,13.0978,13.1021,13.0893,13.0936,193263.3904
2012-02-16 14:30:00,30.89,30.95,30.89,30.89,284189.2140622124,13.0936,13.119,13.0936,13.0936,284189.2141
2012-02-16 15:00:00,30.89,30.91,30.81,30.86,419473.5873366464,13.0936,13.1021,13.0597,13.0809,419473.5873
2012-02-16 15:30:00,30.86,30.9,30.84,30.85,1127185.716915148,13.0809,13.0978,13.0724,13.0766,1127185.7169
2012-02-17 09:30:00,30.94,31.02,30.8,30.9,1139517.7618258789,13.1148,13.1487,13.0554,13.0978,1139517.7618
2012-02-17 10:00:00,30.9,30.92,30.83,30.87,303331.4927296153,13.0978,13.1063,13.0681,13.0851,303331.4927
2012-02-17 10:30:00,30.87,30.89,30.77,30.8,322473.7713970182,13.0851,13.0936,13.0427,13.0554,322473.7714
2012-02-17 11:00:00,30.8,30.86,30.79,30.84,171176.14577581445,13.0554,13.0809,13.0512,13.0724,171176.1458
2012-02-17 11:30:00,30.84,30.87,30.8,30.82,200441.74489232467,13.0724,13.0851,13.0554,13.0639,200441.7449
2012-02-17 12:00:00,30.82,30.86,30.82,30.86,186453.1566353764,13.0639,13.0809,13.0639,13.0809,186453.1566
2012-02-17 12:30:00,30.86,30.89,30.86,30.88,149272.9615313823,13.0809,13.0936,13.0809,13.0893,149272.9615
2012-02-17 13:00:00,30.88,30.97,30.88,30.96,223817.41211117245,13.0893,13.1275,13.0893,13.1232,223817.4121
2012-02-17 13:30:00,30.96,31.0,30.94,30.99,501564.51316031656,13.1232,13.1402,13.1148,13.136,501564.5132
2012-02-17 14:00:00,30.99,31.0,30.98,30.99,198785.2015461071,13.136,13.1402,13.1317,13.136,198785.2015
2012-02-17 14:30:00,30.99,30.99,30.89,30.89,391312.3504509479,13.136,13.136,13.0936,13.0936,391312.3505
2012-02-17 15:00:00,30.89,30.93,30.85,30.9,325418.7373458494,13.0936,13.1105,13.0766,13.0978,325418.7373
2012-02-17 15:30:00,30.9,30.97,30.89,30.96,1015277.010859562,13.0978,13.1275,13.0936,13.1232,1015277.0109
2012-02-21 09:30:00,30.95,30.95,30.69,30.73,462911.8350819068,13.119,13.119,13.0088,13.0258,462911.8351
2012-02-21 10:00:00,30.73,30.78,30.7,30.78,240935.0266887539,13.0258,13.047,13.013,13.047,240935.0267
2012-02-21 10:30:00,30.78,30.9,30.75,30.9,135652.49401803792,13.047,13.0978,13.0342,13.0978,135652.494
2012-02-21 11:00:00,30.9,30.94,30.87,30.88,122952.32836370327,13.0978,13.1148,13.0851,13.0893,122952.3284
2012-02-21 11:30:00,30.88,30.9,30.8,30.81,139701.82219768083,13.0893,13.0978,13.0554,13.0597,139701.8222
2012-02-21 12:00:00,30.81,30.86,30.81,30.84,134180.0110436223,13.0597,13.0809,13.0597,13.0724,134180.011
2012-02-21 12:30:00,30.83,30.89,30.83,30.88,134180.0110436223,13.0681,13.0936,13.0681,13.0893,134180.011
2012-02-21 13:00:00,30.88,30.92,30.88,30.91,115405.8531198233,13.0893,13.1063,13.0893,13.1021,115405.8531
2012-02-21 13:30:00,30.91,30.91,30.8,30.81,158660.0404932818,13.1021,13.1021,13.0554,13.0597,158660.0405
2012-02-21 14:00:00,30.81,30.84,30.73,30.74,219215.90281612368,13.0597,13.0724,13.0258,13.03,219215.9028
2012-02-21 14:30:00,30.74,30.75,30.7,30.7,161605.006442113,13.03,13.0342,13.013,13.013,161605.0064
2012-02-21 15:00:00,30.7,30.77,30.7,30.73,197496.77894349347,13.013,13.0427,13.013,13.0258,197496.7789
2012-02-21 15:30:00,30.73,30.78,30.71,30.76,496410.8227498619,13.0258,13.047,13.0173,13.0385,496410.8227
2012-02-22 09:30:00,30.56,30.75,30.56,30.7,515184.9806736609,12.9537,13.0342,12.9537,13.013,515184.9807
2012-02-22 10:00:00,30.7,30.78,30.64,30.71,300386.5267807841,13.013,13.047,12.9876,13.0173,300386.5268
2012-02-22 10:30:00,30.71,30.73,30.66,30.67,270384.68617706606,13.0173,13.0258,12.9961,13.0003,270384.6862
2012-02-22 11:00:00,30.67,30.74,30.65,30.71,267807.84097183874,13.0003,13.03,12.9918,13.0173,267807.841
2012-02-22 11:30:00,30.72,30.75,30.69,30.74,219031.8424443217,13.0215,13.0342,13.0088,13.03,219031.8424
2012-02-22 12:00:00,30.74,30.75,30.7,30.75,191790.90741763296,13.03,13.0342,13.013,13.0342,191790.9074
2012-02-22 12:30:00,30.75,30.76,30.71,30.74,166758.69685256763,13.0342,13.0385,13.0173,13.03,166758.6969
2012-02-22 13:00:00,30.74,30.81,30.73,30.78,171544.26651941836,13.03,13.0597,13.0258,13.047,171544.2665
2012-02-22 13:30:00,30.78,30.84,30.78,30.81,269648.44468985824,13.047,13.0724,13.047,13.0597,269648.4447
2012-02-22 14:00:00,30.81,30.86,30.81,30.82,294496.59488312167,13.0597,13.0809,13.0597,13.0639,294496.5949
2012-02-22 14:30:00,30.82,30.83,30.76,30.78,184060.37180195103,13.0639,13.0681,13.0385,13.047,184060.3718
2012-02-22 15:00:00,30.78,30.82,30.77,30.79,310325.78685808944,13.047,13.0639,13.0427,13.0512,310325.7869
2012-02-22 15:30:00,30.78,30.82,30.71,30.78,642370.6975888091,13.047,13.0639,13.0173,13.047,642370.6976
2012-02-23 09:30:00,30.69,30.75,30.64,30.7,332781.15221792745,13.0088,13.0342,12.9876,13.013,332781.1522
2012-02-23 10:00:00,30.7,30.75,30.68,30.7,219768.08393152952,13.013,13.0342,13.0046,13.013,219768.0839
2012-02-23 10:30:00,30.7,30.78,30.7,30.76,250322.1056506534,13.013,13.047,13.013,13.0385,250322.1057
2012-02-23 11:00:00,30.77,30.83,30.76,30.81,247377.1397018222,13.0427,13.0681,13.0385,13.0597,247377.1397
2012-02-23 11:30:00,30.81,30.82,30.76,30.76,155715.07454445056,13.0597,13.0639,13.0385,13.0385,155715.0745
2012-02-23 12:00:00,30.76,30.77,30.75,30.76,125161.0528253267,13.0385,13.0427,13.0342,13.0385,125161.0528
2012-02-23 12:30:00,30.76,30.78,30.74,30.75,297073.440088349,13.0385,13.047,13.03,13.0342,297073.4401
2012-02-23 13:00:00,30.75,30.78,30.75,30.78,129394.44137677156,13.0342,13.047,13.0342,13.047,129394.4414
2012-02-23 13:30:00,30.77,30.79,30.77,30.78,99024.48002944964,13.0427,13.0512,13.0427,13.047,99024.48
2012-02-23 14:00:00,30.78,30.79,30.75,30.77,143567.0900055218,13.047,13.0512,13.0342,13.0427,143567.09
2012-02-23 14:30:00,30.77,30.78,30.74,30.75,325970.91846125526,13.0427,13.047,13.03,13.0342,325970.9185
2012-02-23 15:00:00,30.75,30.8,30.74,30.76,276642.7388183324,13.0342,13.0554,13.03,13.0385,276642.7388
2012-02-23 15:30:00,30.77,30.78,30.75,30.75,510399.4110068102,13.0427,13.047,13.0342,13.0342,510399.411
2012-02-24 09:30:00,30.84,31.24,30.83,31.1,875207.0679182771,13.0724,13.2419,13.0681,13.1826,875207.0679
2012-02-24 10:00:00,31.09,31.17,31.05,31.11,437511.5037732376,13.1784,13.2123,13.1614,13.1868,437511.5038
2012-02-24 10:30:00,31.11,31.23,31.1,31.15,458862.5069022639,13.1868,13.2377,13.1826,13.2038,458862.5069
2012-02-24 11:00:00,31.15,31.23,31.15,31.23,229155.16289342905,13.2038,13.2377,13.2038,13.2377,229155.1629
2012-02-24 11:30:00,31.23,31.32,31.21,31.3,395729.7993741947,13.2377,13.2758,13.2292,13.2674,395729.7994
2012-02-24 12:00:00,31.3,31.34,31.27,31.34,166390.57610896372,13.2674,13.2843,13.2547,13.2843,166390.5761
2012-02-24 12:30:00,31.33,31.34,31.28,31.28,133995.95067182035,13.2801,13.2843,13.2589,13.2589,133995.9507
2012-02-24 13:00:00,31.28,31.31,31.26,31.29,187005.33775078223,13.2589,13.2716,13.2504,13.2631,187005.3378
2012-02-24 13:30:00,31.29,31.3,31.26,31.27,197680.8393152954,13.2631,13.2674,13.2504,13.2547,197680.8393
2012-02-24 14:00:00,31.28,31.34,31.28,31.33,226946.4384318056,13.2589,13.2843,13.2589,13.2801,226946.4384
2012-02-24 14:30:00,31.33,31.35,31.31,31.33,225105.8347137861,13.2801,13.2886,13.2716,13.2801,225105.8347
2012-02-24 15:00:00,31.33,31.36,31.28,31.3,420209.8288238542,13.2801,13.2928,13.2589,13.2674,420209.8288
2012-02-24 15:30:00,31.3,31.34,31.27,31.33,812442.4811338119,13.2674,13.2843,13.2547,13.2801,812442.4811
2012-02-27 09:30:00,31.15,31.37,31.11,31.35,544266.5194183692,13.2038,13.297,13.1868,13.2886,544266.5194
2012-02-27 10:00:00,31.35,31.4,31.34,31.38,363335.1739370513,13.2886,13.3098,13.2843,13.3013,363335.1739
2012-02-27 10:30:00,31.38,31.52,31.37,31.46,542794.0364439536,13.3013,13.3606,13.297,13.3352,542794.0364
2012-02-27 11:00:00,31.47,31.55,31.44,31.51,182771.94919933737,13.3394,13.3733,13.3267,13.3564,182771.9492
2012-02-27 11:30:00,31.51,31.51,31.45,31.48,195103.9941100681,13.3564,13.3564,13.3309,13.3437,195103.9941
2012-02-27 12:00:00,31.48,31.53,31.42,31.46,304067.7342168231,13.3437,13.3649,13.3182,13.3352,304067.7342
2012-02-27 12:30:00,31.46,31.55,31.45,31.51,343456.65378244064,13.3352,13.3733,13.3309,13.3564,343456.6538
2012-02-27 13:00:00,31.51,31.54,31.47,31.54,105466.59304251794,13.3564,13.3691,13.3394,13.3691,105466.593
2012-02-27 13:30:00,31.54,31.56,31.52,31.53,142094.6070311062,13.3691,13.3776,13.3606,13.3649,142094.607
2012-02-27 14:00:00,31.53,31.55,31.51,31.51,150377.323762194,13.3649,13.3733,13.3564,13.3564,150377.3238
2012-02-27 14:30:00,31.51,31.57,31.5,31.57,269464.3843180563,13.3564,13.3818,13.3521,13.3818,269464.3843
2012-02-27 15:00:00,31.56,31.61,31.52,31.52,229523.28363703293,13.3776,13.3988,13.3606,13.3606,229523.2836
2012-02-27 15:30:00,31.53,31.58,31.48,31.49,681207.4360390208,13.3649,13.3861,13.3437,13.3479,681207.436
2012-02-28 09:30:00,31.55,31.64,31.5,31.64,242223.44929136755,13.3733,13.4115,13.3521,13.4115,242223.4493
2012-02-28 10:00:00,31.62,31.7,31.62,31.67,409718.387631143,13.403,13.4369,13.403,13.4242,409718.3876
2012-02-28 10:30:00,31.67,31.72,31.57,31.6,271120.9276642739,13.4242,13.4454,13.3818,13.3945,271120.9277
2012-02-28 11:00:00,31.59,31.65,31.58,31.63,129578.50174857352,13.3903,13.4157,13.3861,13.4072,129578.5017
2012-02-28 11:30:00,31.64,31.66,31.6,31.6,198785.2015461071,13.4115,13.42,13.3945,13.3945,198785.2015
2012-02-28 12:00:00,31.6,31.61,31.53,31.54,267807.84097183874,13.3945,13.3988,13.3649,13.3691,267807.841
2012-02-28 12:30:00,31.54,31.59,31.53,31.59,187005.33775078223,13.3691,13.3903,13.3649,13.3903,187005.3378
2012-02-28 13:00:00,31.59,31.59,31.55,31.58,127001.6565433462,13.3903,13.3903,13.3733,13.3861,127001.6565
2012-02-28 13:30:00,31.57,31.58,31.51,31.52,148904.84078777838,13.3818,13.3861,13.3564,13.3606,148904.8408
2012-02-28 14:00:00,31.52,31.53,31.51,31.52,140438.06368488865,13.3606,13.3649,13.3564,13.3606,140438.0637
2012-02-28 14:30:00,31.51,31.57,31.51,31.57,234308.8533038837,13.3564,13.3818,13.3564,13.3818,234308.8533
2012-02-28 15:00:00,31.57,31.59,31.56,31.57,559543.5302779311,13.3818,13.3903,13.3776,13.3818,559543.5303
2012-02-28 15:30:00,31.57,31.66,31.57,31.64,653414.3198969262,13.3818,13.42,13.3818,13.4115,653414.3199
2012-02-29 09:30:00,31.66,31.72,31.52,31.69,334069.57482054114,13.42,13.4454,13.3606,13.4327,334069.5748
2012-02-29 10:00:00,31.69,31.71,31.61,31.63,384686.17706607765,13.4327,13.4412,13.3988,13.4072,384686.1771
2012-02-29 10:30:00,31.63,31.63,31.51,31.56,280508.0066261734,13.4072,13.4072,13.3564,13.3776,280508.0066
2012-02-29 11:00:00,31.56,31.58,31.46,31.47,260629.48647156265,13.3776,13.3861,13.3352,13.3394,260629.4865
2012-02-29 11:30:00,31.48,31.58,31.47,31.53,226026.13657279583,13.3437,13.3861,13.3394,13.3649,226026.1366
2012-02-29 12:00:00,31.53,31.61,31.51,31.61,149457.02190318424,13.3649,13.3988,13.3564,13.3988,149457.0219
2012-02-29 12:30:00,31.6,31.66,31.6,31.63,219399.96318792563,13.3945,13.42,13.3945,13.4072,219399.9632
2012-02-29 13:00:00,31.63,31.65,31.59,31.63,157555.6782624701,13.4072,13.4157,13.3903,13.4072,157555.6783
2012-02-29 13:30:00,31.63,31.65,31.6,31.64,308853.30388367386,13.4072,13.4157,13.3945,13.4115,308853.3039
2012-02-29 14:00:00,31.64,31.64,31.55,31.59,164549.97239094423,13.4115,13.4115,13.3733,13.3903,164549.9724
2012-02-29 14:30:00,31.59,31.6,31.55,31.58,258052.64126633533,13.3903,13.3945,13.3733,13.3861,258052.6413
2012-02-29 15:00:00,31.57,31.59,31.53,31.57,366832.3210012884,13.3818,13.3903,13.3649,13.3818,366832.321
2012-02-29 15:30:00,31.57,31.63,31.52,31.58,1441560.8319528804,13.3818,13.4072,13.3606,13.3861,1441560.832
2012-03-01 09:30:00,31.52,31.65,31.5,31.54,524940.1803791643,13.3606,13.4157,13.3521,13.3691,524940.1804
2012-03-01 10:00:00,31.54,31.54,31.34,31.47,651573.7161789066,13.3691,13.3691,13.2843,13.3394,651573.7162
2012-03-01 10:30:00,31.47,31.5,31.42,31.5,381004.96963003866,13.3394,13.3521,13.3182,13.3521,381004.9696
2012-03-01 11:00:00,31.49,31.53,31.46,31.53,376219.3999631879,13.3479,13.3649,13.3352,13.3649,376219.4
2012-03-01 11:30:00,31.53,31.56,31.5,31.53,294128.47413951776,13.3649,13.3776,13.3521,13.3649,294128.4741
2012-03-01 12:00:00,31.52,31.54,31.51,31.51,126449.47542794036,13.3606,13.3691,13.3564,13.3564,126449.4754
2012-03-01 12:30:00,31.51,31.55,31.5,31.54,147984.53892876863,13.3564,13.3733,13.3521,13.3691,147984.5389
2012-03-01 13:00:00,31.53,31.6,31.51,31.6,307748.9416528621,13.3649,13.3945,13.3564,13.3945,307748.9417
2012-03-01 13:30:00,31.59,31.61,31.53,31.54,271120.9276642739,13.3903,13.3988,13.3649,13.3691,271120.9277
2012-03-01 14:00:00,31.54,31.6,31.54,31.59,223449.2913675685,13.3691,13.3945,13.3691,13.3903,223449.2914
2012-03-01 14:30:00,31.59,31.6,31.55,31.57,383213.69409166207,13.3903,13.3945,13.3733,13.3818,383213.6941
2012-03-01 15:00:00,31.57,31.59,31.52,31.57,388551.4448739186,13.3818,13.3903,13.3606,13.3818,388551.4449
2012-03-01 15:30:00,31.56,31.72,31.55,31.67,1339223.2652309956,13.3776,13.4454,13.3733,13.4242,1339223.2652
2012-03-02 09:30:00,31.69,31.69,31.5,31.64,320817.2280508006,13.4327,13.4327,13.3521,13.4115,320817.2281
2012-03-02 10:00:00,31.64,31.65,31.48,31.51,312350.4509479109,13.4115,13.4157,13.3437,13.3564,312350.4509
2012-03-02 10:30:00,31.51,31.51,31.4,31.41,242407.5096631695,13.3564,13.3564,13.3098,13.314,242407.5097
2012-03-02 11:00:00,31.42,31.43,31.33,31.43,289895.0855880729,13.3182,13.3225,13.2801,13.3225,289895.0856
2012-03-02 11:30:00,31.42,31.42,31.36,31.4,326523.0995766612,13.3182,13.3182,13.2928,13.3098,326523.0996
2012-03-02 12:00:00,31.4,31.41,31.36,31.41,247929.32081722803,13.3098,13.314,13.2928,13.314,247929.3208
2012-03-02 12:30:00,31.41,31.47,31.38,31.46,165286.21387815202,13.314,13.3394,13.3013,13.3352,165286.2139
2012-03-02 13:00:00,31.46,31.48,31.44,31.47,229523.28363703293,13.3352,13.3437,13.3267,13.3394,229523.2836
2012-03-02 13:30:00,31.46,31.47,31.43,31.45,160316.58383949933,13.3352,13.3394,13.3225,13.3309,160316.5838
2012-03-02 14:00:00,31.45,31.48,31.45,31.47,148720.78041597642,13.3309,13.3437,13.3309,13.3394,148720.7804
2012-03-02 14:30:00,31.47,31.5,31.46,31.5,181115.40585311985,13.3394,13.3521,13.3352,13.3521,181115.4059
2012-03-02 15:00:00,31.5,31.52,31.5,31.52,212037.5483158476,13.3521,13.3606,13.3521,13.3606,212037.5483
2012-03-02 15:30:00,31.51,31.57,31.47,31.51,829191.9749677894,13.3564,13.3818,13.3394,13.3564,829191.975
2012-03-05 09:30:00,31.46,31.59,31.38,31.45,311614.2094607031,13.3352,13.3903,13.3013,13.3309,311614.2095
2012-03-05 10:00:00,31.46,31.52,31.36,31.36,406221.24056690594,13.3352,13.3606,13.2928,13.2928,406221.2406
2012-03-05 10:30:00,31.36,31.43,31.36,31.4,237069.7588809129,13.2928,13.3225,13.2928,13.3098,237069.7589
2012-03-05 11:00:00,31.4,31.42,31.34,31.37,286950.11963924166,13.3098,13.3182,13.2843,13.297,286950.1196
2012-03-05 11:30:00,31.37,31.39,31.34,31.34,110252.16270936868,13.297,13.3055,13.2843,13.2843,110252.1627
2012-03-05 12:00:00,31.34,31.35,31.3,31.33,138413.39959506717,13.2843,13.2886,13.2674,13.2801,138413.3996
2012-03-05 12:30:00,31.32,31.32,31.26,31.27,133627.82992821644,13.2758,13.2758,13.2504,13.2547,133627.8299
2012-03-05 13:00:00,31.27,31.35,31.27,31.35,232284.1892140622,13.2547,13.2886,13.2547,13.2886,232284.1892
2012-03-05 13:30:00,31.35,31.39,31.35,31.39,226394.25731639977,13.2886,13.3055,13.2886,13.3055,226394.2573
2012-03-05 14:00:00,31.39,31.4,31.35,31.39,349162.5253083011,13.3055,13.3098,13.2886,13.3055,349162.5253
2012-03-05 14:30:00,31.39,31.44,31.35,31.43,261549.7883305724,13.3055,13.3267,13.2886,13.3225,261549.7883
2012-03-05 15:00:00,31.43,31.45,31.41,31.44,229523.28363703293,13.3225,13.3309,13.314,13.3267,229523.2836
2012-03-05 15:30:00,31.44,31.45,31.39,31.42,799006.0739922695,13.3267,13.3309,13.3055,13.3182,799006.074
2012-03-06 09:30:00,31.23,31.36,31.14,31.32,457021.9031842444,13.2377,13.2928,13.1995,13.2758,457021.9032
2012-03-06 10:00:00,31.3,31.35,31.23,31.33,279955.8255107675,13.2674,13.2886,13.2377,13.2801,279955.8255
2012-03-06 10:30:00,31.33,31.35,31.29,31.3,178538.5606478925,13.2801,13.2886,13.2631,13.2674,178538.5606
2012-03-06 11:00:00,31.3,31.34,31.24,31.26,257684.52052273144,13.2674,13.2843,13.2419,13.2504,257684.5205
2012-03-06 11:30:00,31.26,31.28,31.22,31.28,164734.03276274618,13.2504,13.2589,13.2335,13.2589,164734.0328
2012-03-06 12:00:00,31.27,31.29,31.22,31.27,188661.8810969998,13.2547,13.2631,13.2335,13.2547,188661.8811
2012-03-06 12:30:00,31.27,31.3,31.26,31.26,150745.4445057979,13.2547,13.2674,13.2504,13.2504,150745.4445
2012-03-06 13:00:00,31.26,31.27,31.22,31.22,210749.12571323392,13.2504,13.2547,13.2335,13.2335,210749.1257
2012-03-06 13:30:00,31.22,31.23,31.2,31.21,199153.322289711,13.2335,13.2377,13.225,13.2292,199153.3223
2012-03-06 14:00:00,31.21,31.23,31.19,31.22,242591.57003497143,13.2292,13.2377,13.2207,13.2335,242591.57
2012-03-06 14:30:00,31.22,31.22,31.15,31.17,260077.3053561568,13.2335,13.2335,13.2038,13.2123,260077.3054
2012-03-06 15:00:00,31.17,31.23,31.16,31.23,324314.3751150377,13.2123,13.2377,13.208,13.2377,324314.3751
2012-03-06 15:30:00,31.23,31.28,31.23,31.23,624700.9018958218,13.2377,13.2589,13.2377,13.2377,624700.9019
2012-03-07 09:30:00,31.11,31.23,31.03,31.19,402355.9727590649,13.2637,13.3149,13.2296,13.2978,402355.9728
2012-03-07 10:00:00,31.19,31.2,31.13,31.17,412663.3535799742,13.2978,13.3021,13.2722,13.2893,412663.3536
2012-03-07 10:30:00,31.17,31.19,31.14,31.15,282164.54997239093,13.2893,13.2978,13.2765,13.2808,282164.55
2012-03-07 11:00:00,31.15,31.21,31.14,31.19,278851.4632799558,13.2808,13.3063,13.2765,13.2978,278851.4633
2012-03-07 11:30:00,31.2,31.24,31.18,31.18,201362.0467513344,13.3021,13.3191,13.2936,13.2936,201362.0468
2012-03-07 12:00:00,31.19,31.2,31.15,31.15,219215.90281612368,13.2978,13.3021,13.2808,13.2808,219215.9028
2012-03-07 12:30:00,31.16,31.22,31.15,31.22,137677.15810785937,13.285,13.3106,13.2808,13.3106,137677.1581
2012-03-07 13:00:00,31.22,31.22,31.14,31.16,279403.64439536165,13.3106,13.3106,13.2765,13.285,279403.6444
2012-03-07 13:30:00,31.15,31.17,31.15,31.16,157739.73863427204,13.2808,13.2893,13.2808,13.285,157739.7386
2012-03-07 14:00:00,31.15,31.22,31.15,31.21,181667.5869685257,13.2808,13.3106,13.2808,13.3063,181667.587
2012-03-07 14:30:00,31.21,31.22,31.16,31.21,224369.59322657832,13.3063,13.3106,13.285,13.3063,224369.5932
2012-03-07 15:00:00,31.22,31.23,31.17,31.22,326523.0995766612,13.3106,13.3149,13.2893,13.3106,326523.0996
2012-03-07 15:30:00,31.23,31.28,31.17,31.22,1136756.8562488495,13.3149,13.3362,13.2893,13.3106,1136756.8562
2012-03-08 09:30:00,31.47,31.63,31.43,31.48,355420.57794956747,13.4172,13.4854,13.4001,13.4215,355420.5779
2012-03-08 10:00:00,31.48,31.54,31.45,31.52,339591.38597459963,13.4215,13.447,13.4087,13.4385,339591.386
2012-03-08 10:30:00,31.52,31.6,31.51,31.59,173384.87023743786,13.4385,13.4726,13.4343,13.4684,173384.8702
2012-03-08 11:00:00,31.59,31.63,31.58,31.63,199889.56377691883,13.4684,13.4854,13.4641,13.4854,199889.5638
2012-03-08 11:30:00,31.62,31.75,31.61,31.71,297073.440088349,13.4811,13.5366,13.4769,13.5195,297073.4401
2012-03-08 12:00:00,31.71,31.77,31.7,31.75,301122.7682679919,13.5195,13.5451,13.5153,13.5366,301122.7683
2012-03-08 12:30:00,31.76,31.83,31.74,31.82,385790.5392968894,13.5408,13.5707,13.5323,13.5664,385790.5393
2012-03-08 13:00:00,31.81,31.91,31.78,31.89,483894.7174673292,13.5622,13.6048,13.5494,13.5963,483894.7175
2012-03-08 13:30:00,31.89,31.92,31.81,31.84,724277.5630406773,13.5963,13.6091,13.5622,13.5749,724277.563
2012-03-08 14:00:00,31.84,31.91,31.83,31.91,327443.4014356709,13.5749,13.6048,13.5707,13.6048,327443.4014
2012-03-08 14:30:00,31.91,31.97,31.86,31.94,639057.610896374,13.6048,13.6304,13.5835,13.6176,639057.6109
2012-03-08 15:00:00,31.94,31.99,31.9,31.96,438983.9867476532,13.6176,13.6389,13.6005,13.6261,438983.9867
2012-03-08 15:30:00,31.95,32.09,31.94,32.06,2299834.345665378,13.6218,13.6815,13.6176,13.6687,2299834.3457
2012-03-09 09:30:00,32.04,32.08,31.95,31.96,595803.4235229155,13.6602,13.6773,13.6218,13.6261,595803.4235
2012-03-09 10:00:00,31.96,32.04,31.92,32.04,408798.08577213326,13.6261,13.6602,13.6091,13.6602,408798.0858
2012-03-09 10:30:00,32.05,32.12,32.0,32.02,401619.7312718572,13.6645,13.6943,13.6432,13.6517,401619.7313
2012-03-09 11:00:00,32.02,32.05,31.99,32.03,284189.2140622124,13.6517,13.6645,13.6389,13.656,284189.2141
2012-03-09 11:30:00,32.03,32.03,31.97,32.01,238910.36259893244,13.656,13.656,13.6304,13.6474,238910.3626
2012-03-09 12:00:00,32.01,32.05,31.97,31.98,250506.1660224553,13.6474,13.6645,13.6304,13.6346,250506.166
2012-03-09 12:30:00,31.98,32.01,31.98,31.99,205043.25418737344,13.6346,13.6474,13.6346,13.6389,205043.2542
2012-03-09 13:00:00,32.0,32.02,31.96,31.96,255291.73568930608,13.6432,13.6517,13.6261,13.6261,255291.7357
2012-03-09 13:30:00,31.96,32.01,31.92,31.99,345849.438615866,13.6261,13.6474,13.6091,13.6389,345849.4386
2012-03-09 14:00:00,31.99,32.02,31.95,32.02,213878.1520338671,13.6389,13.6517,13.6218,13.6517,213878.152
2012-03-09 14:30:00,32.02,32.03,31.95,31.97,326891.22032026504,13.6517,13.656,13.6218,13.6304,326891.2203
2012-03-09 15:00:00,31.97,32.02,31.97,31.98,329652.1258972943,13.6304,13.6517,13.6304,13.6346,329652.1259
2012-03-09 15:30:00,31.99,32.01,31.95,32.0,756304.0677342168,13.6389,13.6474,13.6218,13.6432,756304.0677
2012-03-12 09:30:00,31.93,32.12,31.93,32.0,254739.5545739002,13.6133,13.6943,13.6133,13.6432,254739.5546
2012-03-12 10:00:00,32.01,32.04,31.95,32.0,317136.0206147616,13.6474,13.6602,13.6218,13.6432,317136.0206
2012-03-12 10:30:00,31.99,32.02,31.94,31.96,227498.61954721148,13.6389,13.6517,13.6176,13.6261,227498.6195
2012-03-12 11:00:00,31.96,31.99,31.94,31.96,211853.48794404563,13.6261,13.6389,13.6176,13.6261,211853.4879
2012-03-12 11:30:00,31.95,31.96,31.94,31.95,196760.53745628565,13.6218,13.6261,13.6176,13.6218,196760.5375
2012-03-12 12:00:00,31.95,31.98,31.94,31.94,232284.1892140622,13.6218,13.6346,13.6176,13.6176,232284.1892
2012-03-12 12:30:00,31.94,31.97,31.93,31.94,149825.14264678812,13.6176,13.6304,13.6133,13.6176,149825.1426
2012-03-12 13:00:00,31.94,31.94,31.87,31.88,150009.20301859008,13.6176,13.6176,13.5877,13.592,150009.203
2012-03-12 13:30:00,31.88,31.91,31.85,31.91,150561.38413399595,13.592,13.6048,13.5792,13.6048,150561.3841
2012-03-12 14:00:00,31.91,31.93,31.9,31.91,136204.67513344376,13.6048,13.6133,13.6005,13.6048,136204.6751
2012-03-12 14:30:00,31.91,31.94,31.9,31.93,161052.82532670716,13.6048,13.6176,13.6005,13.6133,161052.8253
2012-03-12 15:00:00,31.93,31.93,31.89,31.92,212405.6690594515,13.6133,13.6133,13.5963,13.6091,212405.6691
2012-03-12 15:30:00,31.92,31.94,31.85,31.87,558439.1680471194,13.6091,13.6176,13.5792,13.5877,558439.168
2012-03-13 09:30:00,32.05,32.16,32.02,32.11,545186.821277379,13.6645,13.7114,13.6517,13.6901,545186.8213
2012-03-13 10:00:00,32.13,32.14,32.09,32.11,236885.69850911092,13.6986,13.7029,13.6815,13.6901,236885.6985
2012-03-13 10:30:00,32.11,32.14,32.1,32.14,258788.88275354315,13.6901,13.7029,13.6858,13.7029,258788.8828
2012-03-13 11:00:00,32.14,32.16,32.11,32.15,374378.7962451684,13.7029,13.7114,13.6901,13.7071,374378.7962
2012-03-13 11:30:00,32.16,32.19,32.13,32.15,351739.3705135284,13.7114,13.7242,13.6986,13.7071,351739.3705
2012-03-13 12:00:00,32.16,32.18,32.12,32.13,312902.6320633168,13.7114,13.7199,13.6943,13.6986,312902.6321
2012-03-13 12:30:00,32.13,32.13,32.1,32.1,170255.8439168047,13.6986,13.6986,13.6858,13.6858,170255.8439
2012-03-13 13:00:00,32.1,32.17,32.1,32.17,317136.0206147616,13.6858,13.7156,13.6858,13.7156,317136.0206
2012-03-13 13:30:00,32.17,32.18,32.13,32.14,129578.50174857352,13.7156,13.7199,13.6986,13.7029,129578.5017
2012-03-13 14:00:00,32.14,32.19,32.13,32.15,202650.46935394808,13.7029,13.7242,13.6986,13.7071,202650.4694
2012-03-13 14:30:00,32.15,32.23,32.15,32.23,313086.6924351187,13.7071,13.7412,13.7071,13.7412,313086.6924
2012-03-13 15:00:00,32.23,32.41,32.23,32.34,570955.2733296521,13.7412,13.818,13.7412,13.7881,570955.2733
2012-03-13 15:30:00,32.34,32.47,32.34,32.46,977544.634640162,13.7881,13.8435,13.7881,13.8393,977544.6346
2012-03-14 09:30:00,32.39,32.48,32.35,32.47,294680.6552549236,13.8094,13.8478,13.7924,13.8435,294680.6553
2012-03-14 10:00:00,32.47,32.5,32.46,32.46,220504.3254187373,13.8435,13.8563,13.8393,13.8393,220504.3254
2012-03-14 10:30:00,32.47,32.47,32.38,32.39,230811.7062396466,13.8435,13.8435,13.8052,13.8094,230811.7062
2012-03-14 11:00:00,32.39,32.41,32.39,32.4,150377.323762194,13.8094,13.818,13.8094,13.8137,150377.3238
2012-03-14 11:30:00,32.41,32.52,32.4,32.52,225473.95545739,13.818,13.8649,13.8137,13.8649,225473.9555
2012-03-14 12:00:00,32.52,32.52,32.4,32.42,212957.85017485733,13.8649,13.8649,13.8137,13.8222,212957.8502
2012-03-14 12:30:00,32.42,32.44,32.38,32.4,180931.34548131787,13.8222,13.8308,13.8052,13.8137,180931.3455
2012-03-14 13:00:00,32.4,32.41,32.34,32.35,271857.16915148165,13.8137,13.818,13.7881,13.7924,271857.1692
2012-03-14 13:30:00,32.35,32.37,32.31,32.32,226578.31768820173,13.7924,13.8009,13.7753,13.7796,226578.3177
2012-03-14 14:00:00,32.32,32.34,32.27,32.33,145591.75409534326,13.7796,13.7881,13.7583,13.7839,145591.7541
2012-03-14 14:30:00,32.33,32.35,32.32,32.32,175409.53432725937,13.7839,13.7924,13.7796,13.7796,175409.5343
2012-03-14 15:00:00,32.32,32.33,32.27,32.32,285845.7574084299,13.7796,13.7839,13.7583,13.7796,285845.7574
2012-03-14 15:30:00,32.32,32.4,32.32,32.38,625989.3244984355,13.7796,13.8137,13.7796,13.8052,625989.3245
2012-03-15 09:30:00,32.35,32.39,32.27,32.31,248849.6226762378,13.7924,13.8094,13.7583,13.7753,248849.6227
2012-03-15 10:00:00,32.31,32.47,32.3,32.41,273145.59175409534,13.7753,13.8435,13.7711,13.818,273145.5918
2012-03-15 10:30:00,32.42,32.42,32.34,32.35,213510.0312902632,13.8222,13.8222,13.7881,13.7924,213510.0313
2012-03-15 11:00:00,32.35,32.42,32.34,32.42,139149.641082275,13.7924,13.8222,13.7881,13.8222,139149.6411
2012-03-15 11:30:00,32.42,32.47,32.4,32.46,221056.5065341432,13.8222,13.8435,13.8137,13.8393,221056.5065
2012-03-15 12:00:00,32.46,32.52,32.44,32.5,177066.0776734769,13.8393,13.8649,13.8308,13.8563,177066.0777
2012-03-15 12:30:00,32.5,32.5,32.46,32.47,83931.52954168967,13.8563,13.8563,13.8393,13.8435,83931.5295
2012-03-15 13:00:00,32.47,32.5,32.47,32.49,163261.54978833057,13.8435,13.8563,13.8435,13.8521,163261.5498
2012-03-15 13:30:00,32.49,32.51,32.46,32.47,124240.75096631696,13.8521,13.8606,13.8393,13.8435,124240.751
2012-03-15 14:00:00,32.47,32.47,32.42,32.44,205227.3145591754,13.8435,13.8435,13.8222,13.8308,205227.3146
2012-03-15 14:30:00,32.43,32.51,32.41,32.51,168047.1194551813,13.8265,13.8606,13.818,13.8606,168047.1195
2012-03-15 15:00:00,32.51,32.52,32.47,32.49,281060.1877415792,13.8606,13.8649,13.8435,13.8521,281060.1877
2012-03-15 15:30:00,32.49,32.53,32.46,32.48,881649.1809313454,13.8521,13.8691,13.8393,13.8478,881649.1809
2012-03-16 09:30:00,32.5,32.52,32.36,32.4,1462359.653966501,13.8563,13.8649,13.7966,13.8137,1462359.654
2012-03-16 10:00:00,32.4,32.49,32.38,32.49,122952.32836370327,13.8137,13.8521,13.8052,13.8521,122952.3284
2012-03-16 10:30:00,32.48,32.52,32.47,32.51,113381.18903000184,13.8478,13.8649,13.8435,13.8606,113381.189
2012-03-16 11:00:00,32.51,32.53,32.51,32.52,163813.7309037364,13.8606,13.8691,13.8606,13.8649,163813.7309
2012-03-16 11:30:00,32.52,32.55,32.51,32.52,180563.224737714,13.8649,13.8777,13.8606,13.8649,180563.2247
2012-03-16 12:00:00,32.52,32.54,32.52,32.53,257132.3394073256,13.8649,13.8734,13.8649,13.8691,257132.3394
2012-03-16 12:30:00,32.53,32.55,32.51,32.52,237437.8796245168,13.8691,13.8777,13.8606,13.8649,237437.8796
2012-03-16 13:00:00,32.52,32.54,32.51,32.52,165470.27424995397,13.8649,13.8734,13.8606,13.8649,165470.2742
2012-03-16 13:30:00,32.52,32.52,32.44,32.46,289711.02521627094,13.8649,13.8649,13.8308,13.8393,289711.0252
2012-03-16 14:00:00,32.46,32.47,32.44,32.45,147616.41818516472,13.8393,13.8435,13.8308,13.835,147616.4182
2012-03-16 14:30:00,32.45,32.46,32.42,32.43,225289.89508558807,13.835,13.8393,13.8222,13.8265,225289.8951
2012-03-16 15:00:00,32.43,32.51,32.41,32.51,339959.50671820354,13.8265,13.8606,13.818,13.8606,339959.5067
2012-03-16 15:30:00,32.51,32.55,32.49,32.51,505981.9620835634,13.8606,13.8777,13.8521,13.8606,505981.9621
2012-03-19 09:30:00,32.47,32.56,32.44,32.55,457942.2050432542,13.8435,13.8819,13.8308,13.8777,457942.205
2012-03-19 10:00:00,32.55,32.55,32.5,32.53,237437.8796245168,13.8777,13.8777,13.8563,13.8691,237437.8796
2012-03-19 10:30:00,32.53,32.57,32.53,32.57,204491.0730719676,13.8691,13.8862,13.8691,13.8862,204491.0731
2012-03-19 11:00:00,32.57,32.57,32.49,32.52,289526.964844469,13.8862,13.8862,13.8521,13.8649,289526.9648
2012-03-19 11:30:00,32.52,32.53,32.48,32.52,220872.44616234125,13.8649,13.8691,13.8478,13.8649,220872.4462
2012-03-19 12:00:00,32.51,32.52,32.46,32.47,194735.8733664642,13.8606,13.8649,13.8393,13.8435,194735.8734
2012-03-19 12:30:00,32.47,32.49,32.43,32.43,203754.83158475976,13.8435,13.8521,13.8265,13.8265,203754.8316
2012-03-19 13:00:00,32.43,32.44,32.39,32.39,285109.51592122216,13.8265,13.8308,13.8094,13.8094,285109.5159
2012-03-19 13:30:00,32.39,32.45,32.38,32.42,271304.98803607584,13.8094,13.835,13.8052,13.8222,271304.988
2012-03-19 14:00:00,32.42,32.43,32.38,32.38,283821.0933186085,13.8222,13.8265,13.8052,13.8052,283821.0933
2012-03-19 14:30:00,32.38,32.39,32.35,32.35,384318.05632247374,13.8052,13.8094,13.7924,13.7924,384318.0563
2012-03-19 15:00:00,32.35,32.4,32.35,32.38,577397.3863427204,13.7924,13.8137,13.7924,13.8052,577397.3863
2012-03-19 15:30:00,32.38,32.39,32.33,32.35,717651.389655807,13.8052,13.8094,13.7839,13.7924,717651.3897
2012-03-20 09:30:00,32.19,32.34,32.19,32.27,402540.0331308669,13.7242,13.7881,13.7242,13.7583,402540.0331
2012-03-20 10:00:00,32.27,32.29,32.24,32.27,338855.14448739187,13.7583,13.7668,13.7455,13.7583,338855.1445
2012-03-20 10:30:00,32.27,32.34,32.26,32.31,489232.4682495858,13.7583,13.7881,13.754,13.7753,489232.4682
2012-03-20 11:00:00,32.31,32.32,32.26,32.29,204675.1334437696,13.7753,13.7796,13.754,13.7668,204675.1334
2012-03-20 11:30:00,32.29,32.33,32.27,32.32,170071.78354500275,13.7668,13.7839,13.7583,13.7796,170071.7835
2012-03-20 12:00:00,32.32,32.35,32.3,32.33,287318.2403828456,13.7796,13.7924,13.7711,13.7839,287318.2404
2012-03-20 12:30:00,32.33,32.38,32.32,32.35,140069.94294128474,13.7839,13.8052,13.7796,13.7924,140069.9429
2012-03-20 13:00:00,32.35,32.36,32.35,32.35,275722.43695932266,13.7924,13.7966,13.7924,13.7924,275722.437
2012-03-20 13:30:00,32.36,32.36,32.34,32.34,144487.39186453156,13.7966,13.7966,13.7881,13.7881,144487.3919
2012-03-20 14:00:00,32.34,32.36,32.33,32.35,289342.904472667,13.7881,13.7966,13.7839,13.7924,289342.9045
2012-03-20 14:30:00,32.36,32.36,32.34,32.35,171912.38726302228,13.7966,13.7966,13.7881,13.7924,171912.3873
2012-03-20 15:00:00,32.36,32.37,32.35,32.36,299282.1645499724,13.7966,13.8009,13.7924,13.7966,299282.1645
2012-03-20 15:30:00,32.36,32.39,32.34,32.35,441376.7715810786,13.7966,13.8094,13.7881,13.7924,441376.7716
2012-03-21 09:30:00,32.35,32.42,32.3,32.3,324866.5562304436,13.7924,13.8222,13.7711,13.7711,324866.5562
2012-03-21 10:00:00,32.31,32.35,32.29,32.32,257684.52052273144,13.7753,13.7924,13.7668,13.7796,257684.5205
2012-03-21 10:30:00,32.32,32.34,32.29,32.32,184612.5529173569,13.7796,13.7881,13.7668,13.7796,184612.5529
2012-03-21 11:00:00,32.32,32.33,32.25,32.25,184428.4925455549,13.7796,13.7839,13.7497,13.7497,184428.4925
2012-03-21 11:30:00,32.26,32.28,32.24,32.25,153322.2897110252,13.754,13.7625,13.7455,13.7497,153322.2897
2012-03-21 12:00:00,32.24,32.3,32.24,32.28,222897.1102521627,13.7455,13.7711,13.7455,13.7625,222897.1103
2012-03-21 12:30:00,32.28,32.3,32.27,32.3,145407.6937235413,13.7625,13.7711,13.7583,13.7711,145407.6937
2012-03-21 13:00:00,32.3,32.32,32.25,32.27,214982.5142646788,13.7711,13.7796,13.7497,13.7583,214982.5143
2012-03-21 13:30:00,32.27,32.31,32.26,32.27,211669.42757224367,13.7583,13.7753,13.754,13.7583,211669.4276
2012-03-21 14:00:00,32.27,32.31,32.27,32.3,129762.56212037549,13.7583,13.7753,13.7583,13.7711,129762.5621
2012-03-21 14:30:00,32.3,32.32,32.27,32.3,278667.40290815383,13.7711,13.7796,13.7583,13.7711,278667.4029
2012-03-21 15:00:00,32.3,32.33,32.29,32.32,318424.44321737526,13.7711,13.7839,13.7668,13.7796,318424.4432
2012-03-21 15:30:00,32.32,32.33,32.27,32.27,614209.4607031106,13.7796,13.7839,13.7583,13.7583,614209.4607
2012-03-22 09:30:00,32.13,32.25,32.12,32.19,243143.7511503773,13.6986,13.7497,13.6943,13.7242,243143.7512
2012-03-22 10:00:00,32.19,32.25,32.16,32.18,174857.35321185348,13.7242,13.7497,13.7114,13.7199,174857.3532
2012-03-22 10:30:00,32.17,32.17,32.13,32.14,199153.322289711,13.7156,13.7156,13.6986,13.7029,199153.3223
2012-03-22 11:00:00,32.14,32.15,32.08,32.08,245168.4152401988,13.7029,13.7071,13.6773,13.6773,245168.4152
2012-03-22 11:30:00,32.09,32.12,32.07,32.09,213694.0916620652,13.6815,13.6943,13.673,13.6815,213694.0917
2012-03-22 12:00:00,32.09,32.16,32.09,32.14,162893.42904472665,13.6815,13.7114,13.6815,13.7029,162893.429
2012-03-22 12:30:00,32.14,32.15,32.09,32.15,260445.42609976072,13.7029,13.7071,13.6815,13.7071,260445.4261
2012-03-22 13:00:00,32.15,32.19,32.13,32.16,268360.0220872446,13.7071,13.7242,13.6986,13.7114,268360.0221
2012-03-22 13:30:00,32.16,32.24,32.15,32.24,272225.2898950856,13.7114,13.7455,13.7071,13.7455,272225.2899
2012-03-22 14:00:00,32.24,32.24,32.23,32.24,207067.9182771949,13.7455,13.7455,13.7412,13.7455,207067.9183
2012-03-22 14:30:00,32.23,32.24,32.21,32.22,253819.2527148905,13.7412,13.7455,13.7327,13.737,253819.2527
2012-03-22 15:00:00,32.21,32.23,32.12,32.14,373826.61512976256,13.7327,13.7412,13.6943,13.7029,373826.6151
2012-03-22 15:30:00,32.14,32.23,32.13,32.2,695564.145039573,13.7029,13.7412,13.6986,13.7284,695564.145
2012-03-23 09:30:00,32.27,32.36,32.21,32.22,256948.27903552365,13.7583,13.7966,13.7327,13.737,256948.279
2012-03-23 10:00:00,32.22,32.23,32.16,32.17,274249.953984907,13.737,13.7412,13.7114,13.7156,274249.954
2012-03-23 10:30:00,32.17,32.2,32.16,32.16,113381.18903000184,13.7156,13.7284,13.7114,13.7114,113381.189
2012-03-23 11:00:00,32.16,32.26,32.16,32.25,143383.02963371985,13.7114,13.754,13.7114,13.7497,143383.0296
2012-03-23 11:30:00,32.26,32.29,32.21,32.22,142462.7277747101,13.754,13.7668,13.7327,13.737,142462.7278
2012-03-23 12:00:00,32.22,32.28,32.21,32.22,182587.8888275354,13.737,13.7625,13.7327,13.737,182587.8888
2012-03-23 12:30:00,32.22,32.3,32.22,32.27,158291.91974967788,13.737,13.7711,13.737,13.7583,158291.9197
2012-03-23 13:00:00,32.28,32.32,32.28,32.29,131050.98472298912,13.7625,13.7796,13.7625,13.7668,131050.9847
2012-03-23 13:30:00,32.3,32.31,32.22,32.22,144487.39186453156,13.7711,13.7753,13.737,13.737,144487.3919
2012-03-23 14:00:00,32.22,32.26,32.22,32.26,92766.42738818332,13.737,13.754,13.737,13.754,92766.4274
2012-03-23 14:30:00,32.26,32.27,32.24,32.24,180195.10399411005,13.754,13.7583,13.7455,13.7455,180195.104
2012-03-23 15:00:00,32.24,32.25,32.22,32.23,150009.20301859008,13.7455,13.7497,13.737,13.7412,150009.203
2012-03-23 15:30:00,32.24,32.26,32.21,32.23,617890.6681391496,13.7455,13.754,13.7327,13.7412,617890.6681
2012-03-26 09:30:00,32.44,32.55,32.42,32.53,502300.7546475244,13.8308,13.8777,13.8222,13.8691,502300.7546
2012-03-26 10:00:00,32.53,32.59,32.53,32.59,394993.5578869869,13.8691,13.8947,13.8691,13.8947,394993.5579
2012-03-26 10:30:00,32.59,32.59,32.54,32.55,273145.59175409534,13.8947,13.8947,13.8734,13.8777,273145.5918
2012-03-26 11:00:00,32.55,32.58,32.52,32.53,206883.85790539297,13.8777,13.8904,13.8649,13.8691,206883.8579
2012-03-26 11:30:00,32.53,32.55,32.49,32.53,259341.06386894904,13.8691,13.8777,13.8521,13.8691,259341.0639
2012-03-26 12:00:00,32.52,32.57,32.52,32.52,119823.30204307011,13.8649,13.8862,13.8649,13.8649,119823.302
2012-03-26 12:30:00,32.53,32.53,32.48,32.48,121111.72464568376,13.8691,13.8691,13.8478,13.8478,121111.7246
2012-03-26 13:00:00,32.49,32.51,32.48,32.49,161236.8856985091,13.8521,13.8606,13.8478,13.8521,161236.8857
2012-03-26 13:30:00,32.49,32.51,32.49,32.5,125529.1735689306,13.8521,13.8606,13.8521,13.8563,125529.1736
2012-03-26 14:00:00,32.5,32.53,32.48,32.52,205963.5560463832,13.8563,13.8691,13.8478,13.8649,205963.556
2012-03-26 14:30:00,32.53,32.54,32.52,32.53,298729.98343456653,13.8691,13.8734,13.8649,13.8691,298729.9834
2012-03-26 15:00:00,32.53,32.58,32.53,32.58,369961.3473219216,13.8691,13.8904,13.8691,13.8904,369961.3473
2012-03-26 15:30:00,32.58,32.58,32.57,32.57,873182.4038284557,13.8904,13.8904,13.8862,13.8862,873182.4038
2012-03-27 09:30:00,32.59,32.71,32.44,32.7,1118166.7586968525,13.8947,13.9459,13.8308,13.9416,1118166.7587
2012-03-27 10:00:00,32.7,32.7,32.58,32.68,372906.3132707528,13.9416,13.9416,13.8904,13.9331,372906.3133
2012-03-27 10:30:00,32.68,32.75,32.67,32.69,231547.9477268544,13.9331,13.9629,13.9288,13.9373,231547.9477
2012-03-27 11:00:00,32.69,32.77,32.66,32.67,480397.5704030922,13.9373,13.9715,13.9246,13.9288,480397.5704
2012-03-27 11:30:00,32.68,32.68,32.64,32.66,170808.02503221054,13.9331,13.9331,13.916,13.9246,170808.025
2012-03-27 12:00:00,32.66,32.68,32.64,32.65,219584.0235597276,13.9246,13.9331,13.916,13.9203,219584.0236
2012-03-27 12:30:00,32.65,32.76,32.65,32.76,203754.83158475976,13.9203,13.9672,13.9203,13.9672,203754.8316
2012-03-27 13:00:00,32.76,32.79,32.74,32.75,176145.77581446714,13.9672,13.98,13.9587,13.9629,176145.7758
2012-03-27 13:30:00,32.74,32.81,32.72,32.8,227130.4988036076,13.9587,13.9885,13.9501,13.9842,227130.4988
2012-03-27 14:00:00,32.8,32.86,32.78,32.86,256580.1582919197,13.9842,14.0098,13.9757,14.0098,256580.1583
2012-03-27 14:30:00,32.86,32.89,32.84,32.88,331860.8503589177,14.0098,14.0226,14.0013,14.0183,331860.8504
2012-03-27 15:00:00,32.86,32.86,32.74,32.79,432173.752990981,14.0098,14.0098,13.9587,13.98,432173.753
2012-03-27 15:30:00,32.79,32.81,32.7,32.74,890115.9580342352,13.98,13.9885,13.9416,13.9587,890115.958
2012-03-28 09:30:00,32.76,32.86,32.58,32.59,718939.8122584207,13.9672,14.0098,13.8904,13.8947,718939.8123
2012-03-28 10:00:00,32.59,32.6,32.45,32.47,334069.57482054114,13.8947,13.899,13.835,13.8435,334069.5748
2012-03-28 10:30:00,32.48,32.5,32.42,32.45,268544.08245904656,13.8478,13.8563,13.8222,13.835,268544.0825
2012-03-28 11:00:00,32.45,32.52,32.45,32.47,247929.32081722803,13.835,13.8649,13.835,13.8435,247929.3208
2012-03-28 11:30:00,32.48,32.48,32.38,32.38,269648.44468985824,13.8478,13.8478,13.8052,13.8052,269648.4447
2012-03-28 12:00:00,32.38,32.41,32.35,32.38,390944.229707344,13.8052,13.818,13.7924,13.8052,390944.2297
2012-03-28 12:30:00,32.38,32.38,32.31,32.33,203754.83158475976,13.8052,13.8052,13.7753,13.7839,203754.8316
2012-03-28 13:00:00,32.33,32.35,32.29,32.34,233572.61181667587,13.7839,13.7924,13.7668,13.7881,233572.6118
2012-03-28 13:30:00,32.35,32.45,32.34,32.37,224001.4724829744,13.7924,13.835,13.7881,13.8009,224001.4725
2012-03-28 14:00:00,32.37,32.38,32.29,32.3,293024.111908706,13.8009,13.8052,13.7668,13.7711,293024.1119
2012-03-28 14:30:00,32.3,32.36,32.3,32.33,515000.920301859,13.7711,13.7966,13.7711,13.7839,515000.9203
2012-03-28 15:00:00,32.33,32.36,32.29,32.29,255107.6753175041,13.7839,13.7966,13.7668,13.7668,255107.6753
2012-03-28 15:30:00,32.29,32.38,32.28,32.37,981962.0835634088,13.7668,13.8052,13.7625,13.8009,981962.0836
2012-03-29 09:30:00,32.19,32.34,32.11,32.27,368672.9247193079,13.7242,13.7881,13.6901,13.7583,368672.9247
2012-03-29 10:00:00,32.26,32.28,32.14,32.14,365175.7776550708,13.754,13.7625,13.7029,13.7029,365175.7777
2012-03-29 10:30:00,32.14,32.19,32.09,32.17,263574.4524203939,13.7029,13.7242,13.6815,13.7156,263574.4524
2012-03-29 11:00:00,32.17,32.22,32.16,32.17,382661.5129762562,13.7156,13.737,13.7114,13.7156,382661.513
2012-03-29 11:30:00,32.16,32.2,32.16,32.19,156451.31603165838,13.7114,13.7284,13.7114,13.7242,156451.316
2012-03-29 12:00:00,32.2,32.27,32.19,32.25,117798.63795324866,13.7284,13.7583,13.7242,13.7497,117798.638
2012-03-29 12:30:00,32.24,32.28,32.22,32.28,133259.70918461255,13.7455,13.7625,13.737,13.7625,133259.7092
2012-03-29 13:00:00,32.28,32.28,32.21,32.24,137493.09773605742,13.7625,13.7625,13.7327,13.7455,137493.0977
2012-03-29 13:30:00,32.24,32.27,32.2,32.24,127185.71691514816,13.7455,13.7583,13.7284,13.7455,127185.7169
2012-03-29 14:00:00,32.24,32.35,32.24,32.35,142830.848518314,13.7455,13.7924,13.7455,13.7924,142830.8485
2012-03-29 14:30:00,32.35,32.35,32.32,32.32,133443.7695564145,13.7924,13.7924,13.7796,13.7796,133443.7696
2012-03-29 15:00:00,32.32,32.41,32.3,32.33,206515.73716178903,13.7796,13.818,13.7711,13.7839,206515.7372
2012-03-29 15:30:00,32.33,32.36,32.31,32.33,574084.2996502853,13.7839,13.7966,13.7753,13.7839,574084.2997
2012-03-30 09:30:00,32.55,32.82,32.4,32.7,462359.653966501,13.8777,13.9928,13.8137,13.9416,462359.654
2012-03-30 10:00:00,32.7,32.79,32.65,32.7,295600.95711393334,13.9416,13.98,13.9203,13.9416,295600.9571
2012-03-30 10:30:00,32.7,32.7,32.6,32.63,235229.1551628934,13.9416,13.9416,13.899,13.9118,235229.1552
2012-03-30 11:00:00,32.63,32.68,32.59,32.66,310509.8472298914,13.9118,13.9331,13.8947,13.9246,310509.8472
2012-03-30 11:30:00,32.65,32.71,32.63,32.68,124056.690594515,13.9203,13.9459,13.9118,13.9331,124056.6906
2012-03-30 12:00:00,32.69,32.71,32.67,32.7,144119.27112092765,13.9373,13.9459,13.9288,13.9416,144119.2711
2012-03-30 12:30:00,32.7,32.75,32.67,32.67,194183.69225105832,13.9416,13.9629,13.9288,13.9288,194183.6923
2012-03-30 13:00:00,32.67,32.69,32.65,32.67,168967.42131419104,13.9288,13.9373,13.9203,13.9288,168967.4213
2012-03-30 13:30:00,32.66,32.67,32.65,32.66,182403.82845573348,13.9246,13.9288,13.9203,13.9246,182403.8285
2012-03-30 14:00:00,32.66,32.71,32.65,32.65,203018.590097552,13.9246,13.9459,13.9203,13.9203,203018.5901
2012-03-30 14:30:00,32.66,32.72,32.66,32.7,315295.4168967421,13.9246,13.9501,13.9246,13.9416,315295.4169
2012-03-30 15:00:00,32.7,32.7,32.6,32.6,419289.5269648445,13.9416,13.9416,13.899,13.899,419289.527
2012-03-30 15:30:00,32.6,32.61,32.42,32.46,1320449.1073071966,13.899,13.9032,13.8222,13.8393,1320449.1073
2012-04-02 09:30:00,32.4,32.61,32.36,32.56,376587.5207067918,13.8137,13.9032,13.7966,13.8819,376587.5207
2012-04-02 10:00:00,32.57,32.67,32.54,32.66,417632.9836186269,13.8862,13.9288,13.8734,13.9246,417632.9836
2012-04-02 10:30:00,32.65,32.66,32.58,32.63,160316.58383949933,13.9203,13.9246,13.8904,13.9118,160316.5838
2012-04-02 11:00:00,32.63,32.64,32.58,32.62,189398.1225842076,13.9118,13.916,13.8904,13.9075,189398.1226
2012-04-02 11:30:00,32.62,32.67,32.59,32.67,212037.5483158476,13.9075,13.9288,13.8947,13.9288,212037.5483
2012-04-02 12:00:00,32.67,32.7,32.65,32.65,275906.4973311246,13.9288,13.9416,13.9203,13.9203,275906.4973
2012-04-02 12:30:00,32.66,32.74,32.65,32.74,194551.81299466224,13.9246,13.9587,13.9203,13.9587,194551.813
2012-04-02 13:00:00,32.73,32.73,32.63,32.64,234676.9740474876,13.9544,13.9544,13.9118,13.916,234676.974
2012-04-02 13:30:00,32.64,32.7,32.64,32.7,207067.9182771949,13.916,13.9416,13.916,13.9416,207067.9183
2012-04-02 14:00:00,32.7,32.71,32.67,32.67,219952.14430333147,13.9416,13.9459,13.9288,13.9288,219952.1443
2012-04-02 14:30:00,32.68,32.76,32.68,32.74,168231.17982698325,13.9331,13.9672,13.9331,13.9587,168231.1798
2012-04-02 15:00:00,32.75,32.76,32.72,32.74,249585.8641634456,13.9629,13.9672,13.9501,13.9587,249585.8642
2012-04-02 15:30:00,32.74,32.74,32.66,32.73,700533.7750782256,13.9587,13.9587,13.9246,13.9544,700533.7751
2012-04-03 09:30:00,32.7,32.76,32.66,32.72,226394.25731639977,13.9416,13.9672,13.9246,13.9501,226394.2573
2012-04-03 10:00:00,32.72,32.74,32.62,32.68,183876.31143014907,13.9501,13.9587,13.9075,13.9331,183876.3114
2012-04-03 10:30:00,32.68,32.8,32.68,32.75,169151.481685993,13.9331,13.9842,13.9331,13.9629,169151.4817
2012-04-03 11:00:00,32.74,32.82,32.73,32.8,223633.3517393705,13.9587,13.9928,13.9544,13.9842,223633.3517
2012-04-03 11:30:00,32.79,32.85,32.75,32.83,181483.5265967237,13.98,14.0056,13.9629,13.997,181483.5266
2012-04-03 12:00:00,32.84,32.84,32.74,32.81,189030.0018406037,14.0013,14.0013,13.9587,13.9885,189030.0018
2012-04-03 12:30:00,32.81,32.82,32.76,32.78,139885.88256948278,13.9885,13.9928,13.9672,13.9757,139885.8826
2012-04-03 13:00:00,32.78,32.78,32.73,32.76,148352.65967237254,13.9757,13.9757,13.9544,13.9672,148352.6597
2012-04-03 13:30:00,32.76,32.78,32.76,32.77,157003.49714706422,13.9672,13.9757,13.9672,13.9715,157003.4971
2012-04-03 14:00:00,32.77,32.77,32.64,32.64,345113.1971286582,13.9715,13.9715,13.916,13.916,345113.1971
2012-04-03 14:30:00,32.65,32.66,32.59,32.63,494018.03791643656,13.9203,13.9246,13.8947,13.9118,494018.0379
2012-04-03 15:00:00,32.63,32.72,32.63,32.64,280692.06699797534,13.9118,13.9501,13.9118,13.916,280692.067
2012-04-03 15:30:00,32.65,32.76,32.64,32.73,610896.3740106755,13.9203,13.9672,13.916,13.9544,610896.374
2012-04-04 09:30:00,32.54,32.59,32.45,32.48,231547.9477268544,13.8734,13.8947,13.835,13.8478,231547.9477
2012-04-04 10:00:00,32.47,32.49,32.42,32.48,322289.71102521627,13.8435,13.8521,13.8222,13.8478,322289.711
2012-04-04 10:30:00,32.48,32.53,32.45,32.46,197680.8393152954,13.8478,13.8691,13.835,13.8393,197680.8393
2012-04-04 11:00:00,32.46,32.52,32.44,32.44,191974.9677894349,13.8393,13.8649,13.8308,13.8308,191974.9678
2012-04-04 11:30:00,32.45,32.48,32.44,32.44,293208.172280508,13.835,13.8478,13.8308,13.8308,293208.1723
2012-04-04 12:00:00,32.45,32.46,32.38,32.39,142094.6070311062,13.835,13.8393,13.8052,13.8094,142094.607
2012-04-04 12:30:00,32.38,32.39,32.35,32.36,163813.7309037364,13.8052,13.8094,13.7924,13.7966,163813.7309
2012-04-04 13:00:00,32.36,32.38,32.27,32.29,375299.09810417815,13.7966,13.8052,13.7583,13.7668,375299.0981
2012-04-04 13:30:00,32.28,32.36,32.28,32.35,221608.68764954904,13.7625,13.7966,13.7625,13.7924,221608.6876
2012-04-04 14:00:00,32.35,32.37,32.32,32.33,175777.65507086323,13.7924,13.8009,13.7796,13.7839,175777.6551
2012-04-04 14:30:00,32.33,32.39,32.31,32.39,290815.3874470826,13.7839,13.8094,13.7753,13.8094,290815.3874
2012-04-04 15:00:00,32.39,32.45,32.37,32.41,269280.3239462543,13.8094,13.835,13.8009,13.818,269280.3239
2012-04-04 15:30:00,32.41,32.48,32.4,32.47,826799.1901343641,13.818,13.8478,13.8137,13.8435,826799.1901
2012-04-05 09:30:00,32.38,32.38,32.16,32.19,236885.69850911092,13.8052,13.8052,13.7114,13.7242,236885.6985
2012-04-05 10:00:00,32.2,32.2,32.13,32.19,373826.61512976256,13.7284,13.7284,13.6986,13.7242,373826.6151
2012-04-05 10:30:00,32.19,32.19,32.1,32.15,254923.61494570217,13.7242,13.7242,13.6858,13.7071,254923.6149
2012-04-05 11:00:00,32.15,32.22,32.15,32.22,163997.79127553836,13.7071,13.737,13.7071,13.737,163997.7913
2012-04-05 11:30:00,32.22,32.29,32.2,32.28,216639.0576108964,13.737,13.7668,13.7284,13.7625,216639.0576
2012-04-05 12:00:00,32.28,32.32,32.26,32.31,115405.8531198233,13.7625,13.7796,13.754,13.7753,115405.8531
2012-04-05 12:30:00,32.31,32.32,32.26,32.27,185900.97551997053,13.7753,13.7796,13.754,13.7583,185900.9755
2012-04-05 13:00:00,32.27,32.3,32.27,32.28,76200.99392600772,13.7583,13.7711,13.7583,13.7625,76200.9939
2012-04-05 13:30:00,32.28,32.29,32.24,32.27,267439.72022823483,13.7625,13.7668,13.7455,13.7583,267439.7202
2012-04-05 14:00:00,32.27,32.35,32.27,32.34,192159.02816123687,13.7583,13.7924,13.7583,13.7881,192159.0282
2012-04-05 14:30:00,32.34,32.39,32.34,32.37,184428.4925455549,13.7881,13.8094,13.7881,13.8009,184428.4925
2012-04-05 15:00:00,32.37,32.38,32.29,32.32,189766.2433278115,13.8009,13.8052,13.7668,13.7796,189766.2433
2012-04-05 15:30:00,32.32,32.39,32.32,32.37,596907.7857537272,13.7796,13.8094,13.7796,13.8009,596907.7858
2012-04-09 09:30:00,32.07,32.09,31.91,31.92,271673.1087796797,13.673,13.6815,13.6048,13.6091,271673.1088
2012-04-09 10:00:00,31.92,31.98,31.9,31.96,148536.7200441745,13.6091,13.6346,13.6005,13.6261,148536.72
2012-04-09 10:30:00,31.96,31.97,31.89,31.94,174673.29284005152,13.6261,13.6304,13.5963,13.6176,174673.2928
2012-04-09 11:00:00,31.93,31.93,31.88,31.88,90925.8236701638,13.6133,13.6133,13.592,13.592,90925.8237
2012-04-09 11:30:00,31.89,31.94,31.88,31.94,85956.19363151114,13.5963,13.6176,13.592,13.6176,85956.1936
2012-04-09 12:00:00,31.94,31.98,31.93,31.96,133995.95067182035,13.6176,13.6346,13.6133,13.6261,133995.9507
2012-04-09 12:30:00,31.96,31.97,31.95,31.96,182219.7680839316,13.6261,13.6304,13.6218,13.6261,182219.7681
2012-04-09 13:00:00,31.96,31.97,31.9,31.9,131603.16583839498,13.6261,13.6304,13.6005,13.6005,131603.1658
2012-04-09 13:30:00,31.9,31.95,31.89,31.9,145959.87483894717,13.6005,13.6218,13.5963,13.6005,145959.8748
2012-04-09 14:00:00,31.9,31.9,31.86,31.89,169703.66280139884,13.6005,13.6005,13.5835,13.5963,169703.6628
2012-04-09 14:30:00,31.88,31.91,31.87,31.88,231916.0684704583,13.592,13.6048,13.5877,13.592,231916.0685
2012-04-09 15:00:00,31.88,31.92,31.83,31.84,289158.84410086507,13.592,13.6091,13.5707,13.5749,289158.8441
2012-04-09 15:30:00,31.84,31.86,31.76,31.77,936315.1113565248,13.5749,13.5835,13.5408,13.5451,936315.1114
2012-04-10 09:30:00,31.67,31.78,31.58,31.72,247929.32081722803,13.5025,13.5494,13.4641,13.5238,247929.3208
2012-04-10 10:00:00,31.73,31.74,31.52,31.67,398306.644579422,13.528,13.5323,13.4385,13.5025,398306.6446
2012-04-10 10:30:00,31.67,31.68,31.61,31.65,133443.7695564145,13.5025,13.5067,13.4769,13.4939,133443.7696
2012-04-10 11:00:00,31.65,31.7,31.61,31.63,187373.4584943861,13.4939,13.5153,13.4769,13.4854,187373.4585
2012-04-10 11:30:00,31.63,31.64,31.55,31.58,431437.5115037732,13.4854,13.4897,13.4513,13.4641,431437.5115
2012-04-10 12:00:00,31.58,31.63,31.53,31.53,302227.1304988036,13.4641,13.4854,13.4428,13.4428,302227.1305
2012-04-10 12:30:00,31.53,31.55,31.48,31.51,203386.7108411559,13.4428,13.4513,13.4215,13.4343,203386.7108
2012-04-10 13:00:00,31.51,31.54,31.44,31.47,160684.70458310324,13.4343,13.447,13.4044,13.4172,160684.7046
2012-04-10 13:30:00,31.47,31.55,31.46,31.54,113565.24940180378,13.4172,13.4513,13.4129,13.447,113565.2494
2012-04-10 14:00:00,31.54,31.56,31.5,31.55,251610.52825326705,13.447,13.4556,13.43,13.4513,251610.5283
2012-04-10 14:30:00,31.55,31.57,31.46,31.46,239462.5437143383,13.4513,13.4598,13.4129,13.4129,239462.5437
2012-04-10 15:00:00,31.46,31.48,31.41,31.44,284005.1536904104,13.4129,13.4215,13.3916,13.4044,284005.1537
2012-04-10 15:30:00,31.44,31.48,31.33,31.33,995214.4303331492,13.4044,13.4215,13.3575,13.3575,995214.4303
2012-04-11 09:30:00,31.65,31.71,31.51,31.61,450027.6090557703,13.4939,13.5195,13.4343,13.4769,450027.6091
2012-04-11 10:00:00,31.61,31.7,31.59,31.64,364807.65691146697,13.4769,13.5153,13.4684,13.4897,364807.6569
2012-04-11 10:30:00,31.64,31.65,31.53,31.53,216270.93686729245,13.4897,13.4939,13.4428,13.4428,216270.9369
2012-04-11 11:00:00,31.53,31.53,31.48,31.51,194183.69225105832,13.4428,13.4428,13.4215,13.4343,194183.6923
2012-04-11 11:30:00,31.51,31.58,31.51,31.57,228602.9817780232,13.4343,13.4641,13.4343,13.4598,228602.9818
2012-04-11 12:00:00,31.57,31.63,31.55,31.62,209644.76348242225,13.4598,13.4854,13.4513,13.4811,209644.7635
2012-04-11 12:30:00,31.62,31.65,31.61,31.65,158844.10086508375,13.4811,13.4939,13.4769,13.4939,158844.1009
2012-04-11 13:00:00,31.66,31.68,31.6,31.61,113933.3701454077,13.4982,13.5067,13.4726,13.4769,113933.3701
2012-04-11 13:30:00,31.61,31.67,31.61,31.65,120927.66427388183,13.4769,13.5025,13.4769,13.4939,120927.6643
2012-04-11 14:00:00,31.65,31.65,31.58,31.59,166758.69685256763,13.4939,13.4939,13.4641,13.4684,166758.6969
2012-04-11 14:30:00,31.59,31.61,31.54,31.59,201177.9863795325,13.4684,13.4769,13.447,13.4684,201177.9864
2012-04-11 15:00:00,31.6,31.63,31.53,31.59,258788.88275354315,13.4726,13.4854,13.4428,13.4684,258788.8828
2012-04-11 15:30:00,31.59,31.6,31.54,31.58,485367.2004417449,13.4684,13.4726,13.447,13.4641,485367.2004
2012-04-12 09:30:00,31.64,31.78,31.5,31.78,409350.2668875391,13.4897,13.5494,13.43,13.5494,409350.2669
2012-04-12 10:00:00,31.77,31.8,31.71,31.75,345113.1971286582,13.5451,13.5579,13.5195,13.5366,345113.1971
2012-04-12 10:30:00,31.75,31.83,31.73,31.78,270016.5654334621,13.5366,13.5707,13.528,13.5494,270016.5654
2012-04-12 11:00:00,31.77,31.84,31.76,31.76,190686.54518682123,13.5451,13.5749,13.5408,13.5408,190686.5452
2012-04-12 11:30:00,31.76,31.8,31.76,31.79,154794.7726854408,13.5408,13.5579,13.5408,13.5536,154794.7727
2012-04-12 12:00:00,31.8,31.84,31.78,31.83,256580.1582919197,13.5579,13.5749,13.5494,13.5707,256580.1583
2012-04-12 12:30:00,31.83,31.88,31.82,31.86,109147.80047855696,13.5707,13.592,13.5664,13.5835,109147.8005
2012-04-12 13:00:00,31.86,31.89,31.82,31.88,320633.16767899867,13.5835,13.5963,13.5664,13.592,320633.1677
2012-04-12 13:30:00,31.87,31.91,31.87,31.89,99208.5404012516,13.5877,13.6048,13.5877,13.5963,99208.5404
2012-04-12 14:00:00,31.9,31.95,31.89,31.92,225658.01582919195,13.6005,13.6218,13.5963,13.6091,225658.0158
2012-04-12 14:30:00,31.92,31.95,31.92,31.94,176882.01730167493,13.6091,13.6218,13.6091,13.6176,176882.0173
2012-04-12 15:00:00,31.94,31.95,31.9,31.9,140438.06368488865,13.6176,13.6218,13.6005,13.6005,140438.0637
2012-04-12 15:30:00,31.9,31.94,31.89,31.9,482974.4156083195,13.6005,13.6176,13.5963,13.6005,482974.4156
2012-04-13 09:30:00,31.84,31.94,31.79,31.79,322841.89214062213,13.5749,13.6176,13.5536,13.5536,322841.8921
2012-04-13 10:00:00,31.79,31.84,31.66,31.73,269832.5050616602,13.5536,13.5749,13.4982,13.528,269832.5051
2012-04-13 10:30:00,31.73,31.79,31.72,31.75,178722.62101969446,13.528,13.5536,13.5238,13.5366,178722.621
2012-04-13 11:00:00,31.75,31.77,31.71,31.71,169335.54205779496,13.5366,13.5451,13.5195,13.5195,169335.5421
2012-04-13 11:30:00,31.71,31.74,31.7,31.71,103441.92895269649,13.5195,13.5323,13.5153,13.5195,103441.929
2012-04-13 12:00:00,31.7,31.71,31.66,31.67,222713.04988036075,13.5153,13.5195,13.4982,13.5025,222713.0499
2012-04-13 12:30:00,31.67,31.71,31.67,31.7,130498.80360758328,13.5025,13.5195,13.5025,13.5153,130498.8036
2012-04-13 13:00:00,31.69,31.7,31.66,31.69,130498.80360758328,13.511,13.5153,13.4982,13.511,130498.8036
2012-04-13 13:30:00,31.69,31.73,31.68,31.69,214430.3331492729,13.511,13.528,13.5067,13.511,214430.3331
2012-04-13 14:00:00,31.69,31.71,31.66,31.66,255659.85643291,13.511,13.5195,13.4982,13.4982,255659.8564
2012-04-13 14:30:00,31.66,31.7,31.65,31.68,214062.21240566904,13.4982,13.5153,13.4939,13.5067,214062.2124
2012-04-13 15:00:00,31.68,31.7,31.65,31.65,156451.31603165838,13.5067,13.5153,13.4939,13.4939,156451.316
2012-04-13 15:30:00,31.66,31.67,31.52,31.52,891036.259893245,13.4982,13.5025,13.4385,13.4385,891036.2599
2012-04-16 09:30:00,30.09,30.56,29.65,29.72,3527332.9652125896,12.8288,13.0292,12.6412,12.6711,3527332.9652
2012-04-16 10:00:00,29.71,29.72,29.31,29.65,2766979.5692987298,12.6668,12.6711,12.4963,12.6412,2766979.5693
2012-04-16 10:30:00,29.64,29.65,29.46,29.58,1790723.3572611816,12.637,12.6412,12.5602,12.6114,1790723.3573
2012-04-16 11:00:00,29.58,29.7,29.47,29.58,1281428.3084851832,12.6114,12.6626,12.5645,12.6114,1281428.3085
2012-04-16 11:30:00,29.58,29.59,29.45,29.48,1175961.7154426652,12.6114,12.6157,12.556,12.5688,1175961.7154
2012-04-16 12:00:00,29.48,29.53,29.45,29.5,1039941.1006810232,12.5688,12.5901,12.556,12.5773,1039941.1007
2012-04-16 12:30:00,29.5,29.51,29.42,29.5,898582.7351371249,12.5773,12.5816,12.5432,12.5773,898582.7351
2012-04-16 13:00:00,29.5,29.51,29.41,29.46,782072.5197864899,12.5773,12.5816,12.5389,12.5602,782072.5198
2012-04-16 13:30:00,29.46,29.53,29.44,29.52,1251978.648996871,12.5602,12.5901,12.5517,12.5858,1251978.649
2012-04-16 14:00:00,29.52,29.53,29.37,29.43,1176145.775814467,12.5858,12.5901,12.5219,12.5474,1176145.7758
2012-04-16 14:30:00,29.43,29.52,29.43,29.44,1063132.7075280691,12.5474,12.5858,12.5474,12.5517,1063132.7075
2012-04-16 15:00:00,29.45,29.48,29.43,29.45,1591754.0953432724,12.556,12.5688,12.5474,12.556,1591754.0953
2012-04-16 15:30:00,29.45,29.45,29.33,29.39,2967605.3745628563,12.556,12.556,12.5048,12.5304,2967605.3746
2012-04-17 09:30:00,29.89,30.04,29.65,29.84,1851831.4006994287,12.7436,12.8075,12.6412,12.7222,1851831.4007
2012-04-17 10:00:00,29.84,29.96,29.78,29.95,885146.3279955825,12.7222,12.7734,12.6967,12.7691,885146.328
2012-04-17 10:30:00,29.95,29.97,29.82,29.83,855328.5477636665,12.7691,12.7777,12.7137,12.718,855328.5478
2012-04-17 11:00:00,29.83,29.85,29.77,29.77,488496.226762378,12.718,12.7265,12.6924,12.6924,488496.2268
2012-04-17 11:30:00,29.77,29.77,29.69,29.73,511871.8939812258,12.6924,12.6924,12.6583,12.6754,511871.894
2012-04-17 12:00:00,29.73,29.78,29.65,29.68,493097.7360574268,12.6754,12.6967,12.6412,12.654,493097.7361
2012-04-17 12:30:00,29.68,29.75,29.63,29.73,602429.5969077857,12.654,12.6839,12.6327,12.6754,602429.5969
2012-04-17 13:00:00,29.75,29.87,29.72,29.84,612736.977728695,12.6839,12.735,12.6711,12.7222,612736.9777
2012-04-17 13:30:00,29.84,29.86,29.71,29.71,691330.7564881281,12.7222,12.7308,12.6668,12.6668,691330.7565
2012-04-17 14:00:00,29.72,29.81,29.71,29.79,480397.5704030922,12.6711,12.7095,12.6668,12.7009,480397.5704
2012-04-17 14:30:00,29.79,29.82,29.74,29.76,651941.8369225105,12.7009,12.7137,12.6796,12.6881,651941.8369
2012-04-17 15:00:00,29.76,29.76,29.73,29.74,761273.6977728695,12.6881,12.6881,12.6754,12.6796,761273.6978
2012-04-17 15:30:00,29.74,29.75,29.68,29.68,2295969.077857537,12.6796,12.6839,12.654,12.654,2295969.0779
2012-04-18 09:30:00,29.61,29.76,29.58,29.66,774341.984170808,12.6242,12.6881,12.6114,12.6455,774341.9842
2012-04-18 10:00:00,29.66,29.7,29.64,29.68,828823.8542241855,12.6455,12.6626,12.637,12.654,828823.8542
2012-04-18 10:30:00,29.68,29.75,29.65,29.67,552917.3568930608,12.654,12.6839,12.6412,12.6498,552917.3569
2012-04-18 11:00:00,29.67,29.71,29.6,29.67,251978.64899687096,12.6498,12.6668,12.6199,12.6498,251978.649
2012-04-18 11:30:00,29.67,29.69,29.6,29.64,409902.4480029449,12.6498,12.6583,12.6199,12.637,409902.448
2012-04-18 12:00:00,29.64,29.7,29.63,29.67,198969.26191790905,12.637,12.6626,12.6327,12.6498,198969.2619
2012-04-18 12:30:00,29.67,29.69,29.66,29.69,319344.74507638504,12.6498,12.6583,12.6455,12.6583,319344.7451
2012-04-18 13:00:00,29.69,29.7,29.66,29.69,317136.0206147616,12.6583,12.6626,12.6455,12.6583,317136.0206
2012-04-18 13:30:00,29.69,29.7,29.63,29.63,234676.9740474876,12.6583,12.6626,12.6327,12.6327,234676.974
2012-04-18 14:00:00,29.63,29.66,29.61,29.66,262470.09018958214,12.6327,12.6455,12.6242,12.6455,262470.0902
2012-04-18 14:30:00,29.66,29.66,29.63,29.64,353395.91385974595,12.6455,12.6455,12.6327,12.637,353395.9139
2012-04-18 15:00:00,29.64,29.65,29.58,29.6,534695.3800846677,12.637,12.6412,12.6114,12.6199,534695.3801
2012-04-18 15:30:00,29.6,29.63,29.54,29.55,987483.8947174673,12.6199,12.6327,12.5943,12.5986,987483.8947
2012-04-19 09:30:00,29.91,30.06,29.51,29.69,625989.3244984355,12.7521,12.816,12.5816,12.6583,625989.3245
2012-04-19 10:00:00,29.69,29.7,29.48,29.57,795140.8061844284,12.6583,12.6626,12.5688,12.6071,795140.8062
2012-04-19 10:30:00,29.57,29.58,29.47,29.48,708632.4314375115,12.6071,12.6114,12.5645,12.5688,708632.4314
2012-04-19 11:00:00,29.49,29.53,29.36,29.4,611080.4343824774,12.573,12.5901,12.5176,12.5347,611080.4344
2012-04-19 11:30:00,29.4,29.48,29.35,29.4,559359.4699061292,12.5347,12.5688,12.5133,12.5347,559359.4699
2012-04-19 12:00:00,29.4,29.46,29.38,29.45,543714.3383029633,12.5347,12.5602,12.5261,12.556,543714.3383
2012-04-19 12:30:00,29.45,29.46,29.39,29.44,292103.8100496963,12.556,12.5602,12.5304,12.5517,292103.81
2012-04-19 13:00:00,29.44,29.46,29.4,29.45,431253.45113197126,12.5517,12.5602,12.5347,12.556,431253.4511
2012-04-19 13:30:00,29.46,29.48,29.38,29.4,272041.2295232836,12.5602,12.5688,12.5261,12.5347,272041.2295
2012-04-19 14:00:00,29.39,29.44,29.37,29.37,311982.330204307,12.5304,12.5517,12.5219,12.5219,311982.3302
2012-04-19 14:30:00,29.38,29.38,29.22,29.32,581262.6541505613,12.5261,12.5261,12.4579,12.5005,581262.6542
2012-04-19 15:00:00,29.31,29.4,29.31,29.37,436223.081170624,12.4963,12.5347,12.4963,12.5219,436223.0812
2012-04-19 15:30:00,29.37,29.43,29.32,29.41,1109884.0419657647,12.5219,12.5474,12.5005,12.5389,1109884.042
2012-04-20 09:30:00,29.54,29.72,29.42,29.69,1545186.8212773788,12.5943,12.6711,12.5432,12.6583,1545186.8213
2012-04-20 10:00:00,29.69,29.7,29.54,29.58,362414.8720780416,12.6583,12.6626,12.5943,12.6114,362414.8721
2012-04-20 10:30:00,29.58,29.62,29.5,29.57,592858.4575740843,12.6114,12.6285,12.5773,12.6071,592858.4576
2012-04-20 11:00:00,29.57,29.6,29.54,29.56,468249.5858641634,12.6071,12.6199,12.5943,12.6029,468249.5859
2012-04-20 11:30:00,29.56,29.58,29.53,29.54,321185.34879440453,12.6029,12.6114,12.5901,12.5943,321185.3488
2012-04-20 12:00:00,29.54,29.55,29.52,29.54,262838.21093318606,12.5943,12.5986,12.5858,12.5943,262838.2109
2012-04-20 12:30:00,29.54,29.54,29.45,29.46,292287.87042149826,12.5943,12.5943,12.556,12.5602,292287.8704
2012-04-20 13:00:00,29.46,29.47,29.35,29.4,364807.65691146697,12.5602,12.5645,12.5133,12.5347,364807.6569
2012-04-20 13:30:00,29.4,29.46,29.39,29.4,268360.0220872446,12.5347,12.5602,12.5304,12.5347,268360.0221
2012-04-20 14:00:00,29.4,29.4,29.29,29.34,382845.57334805815,12.5347,12.5347,12.4878,12.5091,382845.5733
2012-04-20 14:30:00,29.35,29.43,29.32,29.4,312350.4509479109,12.5133,12.5474,12.5005,12.5347,312350.4509
2012-04-20 15:00:00,29.4,29.46,29.37,29.43,466408.9821461439,12.5347,12.5602,12.5219,12.5474,466408.9821
2012-04-20 15:30:00,29.43,29.48,29.4,29.43,829191.9749677894,12.5474,12.5688,12.5347,12.5474,829191.975
2012-04-23 09:30:00,29.16,29.23,29.15,29.2,408245.9046567274,12.4323,12.4622,12.4281,12.4494,408245.9047
2012-04-23 10:00:00,29.2,29.22,29.15,29.21,318240.3828455733,12.4494,12.4579,12.4281,12.4536,318240.3828
2012-04-23 10:30:00,29.21,29.28,29.18,29.26,267439.72022823483,12.4536,12.4835,12.4409,12.475,267439.7202
2012-04-23 11:00:00,29.26,29.29,29.22,29.27,323210.012884226,12.475,12.4878,12.4579,12.4792,323210.0129
2012-04-23 11:30:00,29.27,29.31,29.27,29.31,255291.73568930608,12.4792,12.4963,12.4792,12.4963,255291.7357
2012-04-23 12:00:00,29.29,29.3,29.27,29.3,242591.57003497143,12.4878,12.492,12.4792,12.492,242591.57
2012-04-23 12:30:00,29.29,29.36,29.29,29.32,301306.82863979385,12.4878,12.5176,12.4878,12.5005,301306.8286
2012-04-23 13:00:00,29.32,29.34,29.28,29.31,321001.2884226026,12.5005,12.5091,12.4835,12.4963,321001.2884
2012-04-23 13:30:00,29.31,29.32,29.26,29.32,197680.8393152954,12.4963,12.5005,12.475,12.5005,197680.8393
2012-04-23 14:00:00,29.31,29.34,29.26,29.31,278483.34253635193,12.4963,12.5091,12.475,12.4963,278483.3425
2012-04-23 14:30:00,29.32,29.36,29.31,29.34,323210.012884226,12.5005,12.5176,12.4963,12.5091,323210.0129
2012-04-23 15:00:00,29.34,29.38,29.33,29.37,506534.1431989693,12.5091,12.5261,12.5048,12.5219,506534.1432
2012-04-23 15:30:00,29.37,29.41,29.36,29.39,892508.7428676606,12.5219,12.5389,12.5176,12.5304,892508.7429
2012-04-24 09:30:00,29.5,29.6,29.35,29.55,636664.8260629486,12.5773,12.6199,12.5133,12.5986,636664.8261
2012-04-24 10:00:00,29.54,29.64,29.54,29.59,535063.5008282716,12.5943,12.637,12.5943,12.6157,535063.5008
2012-04-24 10:30:00,29.59,29.76,29.58,29.75,751334.4376955641,12.6157,12.6881,12.6114,12.6839,751334.4377
2012-04-24 11:00:00,29.74,29.77,29.69,29.71,403644.3953616786,12.6796,12.6924,12.6583,12.6668,403644.3954
2012-04-24 11:30:00,29.72,29.72,29.64,29.69,223265.2309957666,12.6711,12.6711,12.637,12.6583,223265.231
2012-04-24 12:00:00,29.69,29.69,29.62,29.64,175961.71544266518,12.6583,12.6583,12.6285,12.637,175961.7154
2012-04-24 12:30:00,29.64,29.64,29.62,29.64,187005.33775078223,12.637,12.637,12.6285,12.637,187005.3378
2012-04-24 13:00:00,29.64,29.7,29.62,29.69,237437.8796245168,12.637,12.6626,12.6285,12.6583,237437.8796
2012-04-24 13:30:00,29.7,29.74,29.68,29.68,217743.4198417081,12.6626,12.6796,12.654,12.654,217743.4198
2012-04-24 14:00:00,29.68,29.68,29.65,29.68,180195.10399411005,12.654,12.654,12.6412,12.654,180195.104
2012-04-24 14:30:00,29.67,29.79,29.66,29.76,349346.58568010305,12.6498,12.7009,12.6455,12.6881,349346.5857
2012-04-24 15:00:00,29.77,29.77,29.72,29.76,471562.67255659855,12.6924,12.6924,12.6711,12.6881,471562.6726
2012-04-24 15:30:00,29.76,29.76,29.7,29.76,945334.0695748203,12.6881,12.6881,12.6626,12.6881,945334.0696
2012-04-25 09:30:00,30.04,30.04,29.75,29.9,663537.6403460335,12.8075,12.8075,12.6839,12.7478,663537.6403
2012-04-25 10:00:00,29.9,29.9,29.8,29.87,270384.68617706606,12.7478,12.7478,12.7052,12.735,270384.6862
2012-04-25 10:30:00,29.87,29.89,29.83,29.85,254187.3734584944,12.735,12.7436,12.718,12.7265,254187.3735
2012-04-25 11:00:00,29.85,29.87,29.82,29.83,176697.95692987298,12.7265,12.735,12.7137,12.718,176697.9569
2012-04-25 11:30:00,29.83,29.87,29.8,29.83,357997.4231547947,12.718,12.735,12.7052,12.718,357997.4232
2012-04-25 12:00:00,29.83,29.89,29.83,29.88,259709.1846125529,12.718,12.7436,12.718,12.7393,259709.1846
2012-04-25 12:30:00,29.87,29.89,29.85,29.88,427572.24369593227,12.735,12.7436,12.7265,12.7393,427572.2437
2012-04-25 13:00:00,29.88,29.93,29.87,29.92,231179.8269832505,12.7393,12.7606,12.735,12.7564,231179.827
2012-04-25 13:30:00,29.91,29.93,29.86,29.87,142278.66740290815,12.7521,12.7606,12.7308,12.735,142278.6674
2012-04-25 14:00:00,29.86,29.92,29.83,29.87,332413.03147432354,12.7308,12.7564,12.718,12.735,332413.0315
2012-04-25 14:30:00,29.88,29.89,29.86,29.88,332965.2125897294,12.7393,12.7436,12.7308,12.7393,332965.2126
2012-04-25 15:00:00,29.88,29.9,29.84,29.84,438431.80563224736,12.7393,12.7478,12.7222,12.7222,438431.8056
2012-04-25 15:30:00,29.84,29.89,29.83,29.85,836002.2087244616,12.7222,12.7436,12.718,12.7265,836002.2087
2012-04-26 09:30:00,29.87,29.96,29.71,29.76,370145.4076937235,12.735,12.7734,12.6668,12.6881,370145.4077
2012-04-26 10:00:00,29.75,29.84,29.69,29.77,420025.76845205226,12.6839,12.7222,12.6583,12.6924,420025.7685
2012-04-26 10:30:00,29.77,29.81,29.75,29.76,237437.8796245168,12.6924,12.7095,12.6839,12.6881,237437.8796
2012-04-26 11:00:00,29.76,29.77,29.72,29.76,160316.58383949933,12.6881,12.6924,12.6711,12.6881,160316.5838
2012-04-26 11:30:00,29.75,29.76,29.7,29.71,274986.19547211484,12.6839,12.6881,12.6626,12.6668,274986.1955
2012-04-26 12:00:00,29.71,29.71,29.69,29.7,247009.01895821828,12.6668,12.6668,12.6583,12.6626,247009.019
2012-04-26 12:30:00,29.71,29.71,29.68,29.7,371801.9510399411,12.6668,12.6668,12.654,12.6626,371801.951
2012-04-26 13:00:00,29.69,29.72,29.67,29.69,365543.89839867473,12.6583,12.6711,12.6498,12.6583,365543.8984
2012-04-26 13:30:00,29.69,29.78,29.68,29.77,221056.5065341432,12.6583,12.6967,12.654,12.6924,221056.5065
2012-04-26 14:00:00,29.77,29.79,29.72,29.74,307380.8209092582,12.6924,12.7009,12.6711,12.6796,307380.8209
2012-04-26 14:30:00,29.75,29.77,29.69,29.72,345297.25750046014,12.6839,12.6924,12.6583,12.6711,345297.2575
2012-04-26 15:00:00,29.72,29.76,29.69,29.74,363887.3550524572,12.6711,12.6881,12.6583,12.6796,363887.3551
2012-04-26 15:30:00,29.74,29.76,29.69,29.72,974967.7894349346,12.6796,12.6881,12.6583,12.6711,974967.7894
2012-04-27 09:30:00,29.89,30.17,29.89,29.96,560095.711393337,12.7436,12.8629,12.7436,12.7734,560095.7114
2012-04-27 10:00:00,29.96,29.97,29.77,29.78,389471.7467329284,12.7734,12.7777,12.6924,12.6967,389471.7467
2012-04-27 10:30:00,29.78,29.81,29.73,29.81,282716.7310877968,12.6967,12.7095,12.6754,12.7095,282716.7311
2012-04-27 11:00:00,29.81,29.83,29.79,29.79,251794.588625069,12.7095,12.718,12.7009,12.7009,251794.5886
2012-04-27 11:30:00,29.79,29.79,29.75,29.77,215166.5746364808,12.7009,12.7009,12.6839,12.6924,215166.5746
2012-04-27 12:00:00,29.77,29.78,29.76,29.77,264126.63353579975,12.6924,12.6967,12.6881,12.6924,264126.6335
2012-04-27 12:30:00,29.77,29.84,29.76,29.84,171176.14577581445,12.6924,12.7222,12.6881,12.7222,171176.1458
2012-04-27 13:00:00,29.84,29.96,29.84,29.96,175593.59469906127,12.7222,12.7734,12.7222,12.7734,175593.5947
2012-04-27 13:30:00,29.95,30.04,29.95,30.03,185348.7944045647,12.7691,12.8075,12.7691,12.8033,185348.7944
2012-04-27 14:00:00,30.03,30.04,30.02,30.03,481133.8118903,12.8033,12.8075,12.799,12.8033,481133.8119
2012-04-27 14:30:00,30.03,30.04,30.03,30.03,160316.58383949933,12.8033,12.8075,12.8033,12.8033,160316.5838
2012-04-27 15:00:00,30.03,30.03,29.96,29.99,257316.3997791276,12.8033,12.8033,12.7734,12.7862,257316.3998
2012-04-27 15:30:00,29.99,30.0,29.91,29.93,918277.1949199336,12.7862,12.7905,12.7521,12.7606,918277.1949
2012-04-30 09:30:00,29.91,30.03,29.91,29.94,267439.72022823483,12.7521,12.8033,12.7521,12.7649,267439.7202
2012-04-30 10:00:00,29.94,30.01,29.91,29.96,217743.4198417081,12.7649,12.7947,12.7521,12.7734,217743.4198
2012-04-30 10:30:00,29.96,29.97,29.94,29.96,334989.87667955086,12.7734,12.7777,12.7649,12.7734,334989.8767
2012-04-30 11:00:00,29.95,29.96,29.93,29.96,187005.33775078223,12.7691,12.7734,12.7606,12.7734,187005.3378
2012-04-30 11:30:00,29.96,29.98,29.94,29.98,407693.7235413215,12.7734,12.7819,12.7649,12.7819,407693.7235
2012-04-30 12:00:00,29.98,29.98,29.94,29.95,212405.6690594515,12.7819,12.7819,12.7649,12.7691,212405.6691
2012-04-30 12:30:00,29.95,30.01,29.92,29.98,342168.2311798269,12.7691,12.7947,12.7564,12.7819,342168.2312
2012-04-30 13:00:00,29.98,30.02,29.98,29.99,219031.8424443217,12.7819,12.799,12.7819,12.7862,219031.8424
2012-04-30 13:30:00,30.0,30.01,29.97,30.01,206699.79753359105,12.7905,12.7947,12.7777,12.7947,206699.7975
2012-04-30 14:00:00,30.01,30.01,29.98,30.01,224001.4724829744,12.7947,12.7947,12.7819,12.7947,224001.4725
2012-04-30 14:30:00,30.01,30.07,30.0,30.07,207804.15976440272,12.7947,12.8203,12.7905,12.8203,207804.1598
2012-04-30 15:00:00,30.06,30.1,30.05,30.1,313270.7528069207,12.816,12.8331,12.8118,12.8331,313270.7528
2012-04-30 15:30:00,30.1,30.13,30.08,30.12,947910.9147800478,12.8331,12.8459,12.8246,12.8416,947910.9148
2012-05-01 09:30:00,30.02,30.16,29.96,29.96,328731.82403828454,12.799,12.8587,12.7734,12.7734,328731.824
2012-05-01 10:00:00,29.97,30.26,29.97,30.23,290999.44781888457,12.7777,12.9013,12.7777,12.8885,290999.4478
2012-05-01 10:30:00,30.23,30.32,30.23,30.31,229891.40438063684,12.8885,12.9269,12.8885,12.9226,229891.4044
2012-05-01 11:00:00,30.31,30.33,30.28,30.33,197128.6581998896,12.9226,12.9312,12.9098,12.9312,197128.6582
2012-05-01 11:30:00,30.33,30.39,30.28,30.35,193815.57150745444,12.9312,12.9567,12.9098,12.9397,193815.5715
2012-05-01 12:00:00,30.35,30.37,30.33,30.33,129578.50174857352,12.9397,12.9482,12.9312,12.9312,129578.5017
2012-05-01 12:30:00,30.33,30.37,30.33,30.34,187741.57923799005,12.9312,12.9482,12.9312,12.9354,187741.5792
2012-05-01 13:00:00,30.34,30.37,30.33,30.34,150377.323762194,12.9354,12.9482,12.9312,12.9354,150377.3238
2012-05-01 13:30:00,30.33,30.35,30.31,30.35,209644.76348242225,12.9312,12.9397,12.9226,12.9397,209644.7635
2012-05-01 14:00:00,30.35,30.37,30.34,30.36,448923.24682495854,12.9397,12.9482,12.9354,12.9439,448923.2468
2012-05-01 14:30:00,30.35,30.36,30.3,30.32,325234.67697404744,12.9397,12.9439,12.9184,12.9269,325234.677
2012-05-01 15:00:00,30.32,30.35,30.31,30.32,378244.0640530094,12.9269,12.9397,12.9226,12.9269,378244.0641
2012-05-01 15:30:00,30.31,30.32,30.19,30.24,932265.783176882,12.9226,12.9269,12.8715,12.8928,932265.7832
2012-05-02 09:30:00,30.17,30.25,30.04,30.07,335357.9974231548,12.8629,12.8971,12.8075,12.8203,335357.9974
2012-05-02 10:00:00,30.07,30.07,29.96,30.01,334069.57482054114,12.8203,12.8203,12.7734,12.7947,334069.5748
2012-05-02 10:30:00,30.01,30.07,29.97,30.05,252346.76974047488,12.7947,12.8203,12.7777,12.8118,252346.7697
2012-05-02 11:00:00,30.05,30.06,30.01,30.03,262654.1505613841,12.8118,12.816,12.7947,12.8033,262654.1506
2012-05-02 11:30:00,30.03,30.06,30.02,30.04,153506.35008282715,12.8033,12.816,12.799,12.8075,153506.3501
2012-05-02 12:00:00,30.04,30.1,30.03,30.1,155531.01417264863,12.8075,12.8331,12.8033,12.8331,155531.0142
2012-05-02 12:30:00,30.1,30.1,29.99,30.01,226578.31768820173,12.8331,12.8331,12.7862,12.7947,226578.3177
2012-05-02 13:00:00,30.01,30.07,30.01,30.01,420946.070311062,12.7947,12.8203,12.7947,12.7947,420946.0703
2012-05-02 13:30:00,30.01,30.03,30.0,30.02,166022.45536535984,12.7947,12.8033,12.7905,12.799,166022.4554
2012-05-02 14:00:00,30.02,30.06,30.02,30.06,220136.20467513343,12.799,12.816,12.799,12.816,220136.2047
2012-05-02 14:30:00,30.06,30.06,30.02,30.05,315479.4772685441,12.816,12.816,12.799,12.8118,315479.4773
2012-05-02 15:00:00,30.04,30.07,30.0,30.06,318056.3224737714,12.8075,12.8203,12.7905,12.816,318056.3225
2012-05-02 15:30:00,30.06,30.14,30.04,30.14,1004417.4489232468,12.816,12.8502,12.8075,12.8502,1004417.4489
2012-05-03 09:30:00,30.24,30.5,30.08,30.22,577949.5674581262,12.8928,13.0036,12.8246,12.8843,577949.5675
2012-05-03 10:00:00,30.21,30.21,30.06,30.1,302595.2512424075,12.88,12.88,12.816,12.8331,302595.2512
2012-05-03 10:30:00,30.1,30.21,30.08,30.21,382661.5129762562,12.8331,12.88,12.8246,12.88,382661.513
2012-05-03 11:00:00,30.21,30.24,30.18,30.21,365912.0191422786,12.88,12.8928,12.8672,12.88,365912.0191
2012-05-03 11:30:00,30.2,30.21,30.11,30.13,164181.8516473403,12.8757,12.88,12.8374,12.8459,164181.8516
2012-05-03 12:00:00,30.13,30.17,30.13,30.17,127553.83765875206,12.8459,12.8629,12.8459,12.8629,127553.8377
2012-05-03 12:30:00,30.16,30.18,30.14,30.17,270936.8672924719,12.8587,12.8672,12.8502,12.8629,270936.8673
2012-05-03 13:00:00,30.17,30.19,30.14,30.19,352475.61200073623,12.8629,12.8715,12.8502,12.8715,352475.612
2012-05-03 13:30:00,30.18,30.2,30.07,30.13,223633.3517393705,12.8672,12.8757,12.8203,12.8459,223633.3517
2012-05-03 14:00:00,30.13,30.13,30.09,30.11,213325.97091846124,12.8459,12.8459,12.8288,12.8374,213325.9709
2012-05-03 14:30:00,30.11,30.12,30.05,30.1,172464.5683784281,12.8374,12.8416,12.8118,12.8331,172464.5684
2012-05-03 15:00:00,30.1,30.14,30.06,30.09,212405.6690594515,12.8331,12.8502,12.816,12.8288,212405.6691
2012-05-03 15:30:00,30.09,30.13,30.07,30.09,831216.6390576109,12.8288,12.8459,12.8203,12.8288,831216.6391
2012-05-04 09:30:00,30.04,30.08,29.9,29.92,345481.3178722621,12.8075,12.8246,12.7478,12.7564,345481.3179
2012-05-04 10:00:00,29.92,29.97,29.85,29.87,187925.639609792,12.7564,12.7777,12.7265,12.735,187925.6396
2012-05-04 10:30:00,29.87,29.91,29.81,29.91,771212.9578501749,12.735,12.7521,12.7095,12.7521,771212.9579
2012-05-04 11:00:00,29.91,29.91,29.85,29.89,180747.2851095159,12.7521,12.7521,12.7265,12.7436,180747.2851
2012-05-04 11:30:00,29.89,29.89,29.73,29.74,471562.67255659855,12.7436,12.7436,12.6754,12.6796,471562.6726
2012-05-04 12:00:00,29.73,29.79,29.73,29.76,82459.04656727407,12.6754,12.7009,12.6754,12.6881,82459.0466
2012-05-04 12:30:00,29.76,29.78,29.7,29.76,178354.50027609055,12.6881,12.6967,12.6626,12.6881,178354.5003
2012-05-04 13:00:00,29.77,29.77,29.7,29.73,147064.23706975888,12.6924,12.6924,12.6626,12.6754,147064.2371
2012-05-04 13:30:00,29.73,29.79,29.72,29.77,192895.2696484447,12.6754,12.7009,12.6711,12.6924,192895.2696
2012-05-04 14:00:00,29.77,29.77,29.71,29.75,126817.59617154424,12.6924,12.6924,12.6668,12.6839,126817.5962
2012-05-04 14:30:00,29.74,29.75,29.68,29.7,208724.46162341247,12.6796,12.6839,12.654,12.6626,208724.4616
2012-05-04 15:00:00,29.7,29.79,29.7,29.74,241671.2681759617,12.6626,12.7009,12.6626,12.6796,241671.2682
2012-05-04 15:30:00,29.74,29.77,29.69,29.69,763666.4826062948,12.6796,12.6924,12.6583,12.6583,763666.4826
2012-05-07 09:30:00,29.63,29.88,29.63,29.79,342536.35192343086,12.6327,12.7393,12.6327,12.7009,342536.3519
2012-05-07 10:00:00,29.78,29.82,29.71,29.71,383397.754463464,12.6967,12.7137,12.6668,12.6668,383397.7545
2012-05-07 10:30:00,29.71,29.78,29.67,29.76,144855.51260813547,12.6668,12.6967,12.6498,12.6881,144855.5126
2012-05-07 11:00:00,29.76,29.81,29.73,29.79,378060.0036812074,12.6881,12.7095,12.6754,12.7009,378060.0037
2012-05-07 11:30:00,29.78,29.79,29.75,29.77,252714.8904840788,12.6967,12.7009,12.6839,12.6924,252714.8905
2012-05-07 12:00:00,29.77,29.83,29.75,29.82,354316.21571875573,12.6924,12.718,12.6839,12.7137,354316.2157
2012-05-07 12:30:00,29.83,29.83,29.77,29.79,374562.8566169703,12.718,12.718,12.6924,12.7009,374562.8566
2012-05-07 13:00:00,29.79,29.83,29.79,29.82,282348.6103441929,12.7009,12.718,12.7009,12.7137,282348.6103
2012-05-07 13:30:00,29.83,29.86,29.82,29.84,305356.1568194368,12.718,12.7308,12.7137,12.7222,305356.1568
2012-05-07 14:00:00,29.84,29.87,29.84,29.85,273697.7728695012,12.7222,12.735,12.7222,12.7265,273697.7729
2012-05-07 14:30:00,29.85,29.86,29.83,29.84,395177.6182587888,12.7265,12.7308,12.718,12.7222,395177.6183
2012-05-07 15:00:00,29.83,29.84,29.79,29.81,724645.6837842813,12.718,12.7222,12.7009,12.7095,724645.6838
2012-05-07 15:30:00,29.82,29.82,29.73,29.76,600588.9931897662,12.7137,12.7137,12.6754,12.6881,600588.9932
2012-05-08 09:30:00,29.57,29.7,29.57,29.64,339775.4463464016,12.6071,12.6626,12.6071,12.637,339775.4463
2012-05-08 10:00:00,29.64,29.68,29.58,29.61,282164.54997239093,12.637,12.654,12.6114,12.6242,282164.55
2012-05-08 10:30:00,29.61,29.62,29.53,29.59,229523.28363703293,12.6242,12.6285,12.5901,12.6157,229523.2836
2012-05-08 11:00:00,29.6,29.62,29.57,29.61,461991.5332228971,12.6199,12.6285,12.6071,12.6242,461991.5332
2012-05-08 11:30:00,29.61,29.65,29.6,29.64,241855.32854776367,12.6242,12.6412,12.6199,12.637,241855.3285
2012-05-08 12:00:00,29.64,29.64,29.58,29.58,137309.03736425546,12.637,12.637,12.6114,12.6114,137309.0374
2012-05-08 12:30:00,29.58,29.61,29.56,29.58,130314.74323578132,12.6114,12.6242,12.6029,12.6114,130314.7432
2012-05-08 13:00:00,29.58,29.63,29.57,29.62,173937.05135284373,12.6114,12.6327,12.6071,12.6285,173937.0514
2012-05-08 13:30:00,29.62,29.66,29.6,29.64,248113.38118903,12.6285,12.6455,12.6199,12.637,248113.3812
2012-05-08 14:00:00,29.64,29.66,29.58,29.63,214246.272777471,12.637,12.6455,12.6114,12.6327,214246.2728
2012-05-08 14:30:00,29.63,29.68,29.61,29.68,257132.3394073256,12.6327,12.654,12.6242,12.654,257132.3394
2012-05-08 15:00:00,29.68,29.78,29.63,29.76,491441.1927112093,12.654,12.6967,12.6327,12.6881,491441.1927
2012-05-08 15:30:00,29.76,29.82,29.73,29.78,837106.5709552732,12.6881,12.7137,12.6754,12.6967,837106.571
2012-05-09 09:30:00,29.5,29.54,29.34,29.41,435854.96042702,12.5773,12.5943,12.5091,12.5389,435854.9604
2012-05-09 10:00:00,29.41,29.51,29.28,29.29,329468.0655254924,12.5389,12.5816,12.4835,12.4878,329468.0655
2012-05-09 10:30:00,29.29,29.48,29.28,29.46,260997.60721516656,12.4878,12.5688,12.4835,12.5602,260997.6072
2012-05-09 11:00:00,29.46,29.54,29.4,29.53,384686.17706607765,12.5602,12.5943,12.5347,12.5901,384686.1771
2012-05-09 11:30:00,29.54,29.63,29.51,29.51,255107.6753175041,12.5943,12.6327,12.5816,12.5816,255107.6753
2012-05-09 12:00:00,29.51,29.52,29.44,29.48,165286.21387815202,12.5816,12.5858,12.5517,12.5688,165286.2139
2012-05-09 12:30:00,29.47,29.49,29.42,29.48,206515.73716178903,12.5645,12.573,12.5432,12.5688,206515.7372
2012-05-09 13:00:00,29.49,29.56,29.46,29.53,263206.33167679,12.573,12.6029,12.5602,12.5901,263206.3317
2012-05-09 13:30:00,29.54,29.63,29.53,29.58,126081.35468433646,12.5943,12.6327,12.5901,12.6114,126081.3547
2012-05-09 14:00:00,29.59,29.59,29.5,29.56,176882.01730167493,12.6157,12.6157,12.5773,12.6029,176882.0173
2012-05-09 14:30:00,29.56,29.59,29.53,29.53,175777.65507086323,12.6029,12.6157,12.5901,12.5901,175777.6551
2012-05-09 15:00:00,29.53,29.53,29.45,29.46,253267.07159948465,12.5901,12.5901,12.556,12.5602,253267.0716
2012-05-09 15:30:00,29.47,29.6,29.47,29.48,803791.6436591202,12.5645,12.6199,12.5645,12.5688,803791.6437
2012-05-10 09:30:00,29.63,29.87,29.58,29.79,277194.91993373825,12.6327,12.735,12.6114,12.7009,277194.9199
2012-05-10 10:00:00,29.8,29.84,29.68,29.71,228234.86103441927,12.7052,12.7222,12.654,12.6668,228234.861
2012-05-10 10:30:00,29.71,29.73,29.62,29.66,278667.40290815383,12.6668,12.6754,12.6285,12.6455,278667.4029
2012-05-10 11:00:00,29.66,29.71,29.64,29.69,164549.97239094423,12.6455,12.6668,12.637,12.6583,164549.9724
2012-05-10 11:30:00,29.69,29.73,29.64,29.69,193079.33002024665,12.6583,12.6754,12.637,12.6583,193079.33
2012-05-10 12:00:00,29.69,29.69,29.62,29.65,193815.57150745444,12.6583,12.6583,12.6285,12.6412,193815.5715
2012-05-10 12:30:00,29.65,29.72,29.64,29.7,110068.10233756671,12.6412,12.6711,12.637,12.6626,110068.1023
2012-05-10 13:00:00,29.7,29.72,29.64,29.65,261917.9090741763,12.6626,12.6711,12.637,12.6412,261917.9091
2012-05-10 13:30:00,29.66,29.68,29.57,29.58,213325.97091846124,12.6455,12.654,12.6071,12.6114,213325.9709
2012-05-10 14:00:00,29.58,29.65,29.57,29.65,132339.40732560278,12.6114,12.6412,12.6071,12.6412,132339.4073
2012-05-10 14:30:00,29.65,29.66,29.58,29.59,212221.6086876496,12.6412,12.6455,12.6114,12.6157,212221.6087
2012-05-10 15:00:00,29.58,29.62,29.58,29.6,177434.1984170808,12.6114,12.6285,12.6114,12.6199,177434.1984
2012-05-10 15:30:00,29.6,29.63,29.51,29.57,562856.6169703662,12.6199,12.6327,12.5816,12.6071,562856.617
2012-05-11 09:30:00,29.5,29.64,29.46,29.62,312350.4509479109,12.5773,12.637,12.5602,12.6285,312350.4509
2012-05-11 10:00:00,29.62,29.69,29.58,29.66,481317.872262102,12.6285,12.6583,12.6114,12.6455,481317.8723
2012-05-11 10:30:00,29.65,29.68,29.6,29.6,665746.3648076568,12.6412,12.654,12.6199,12.6199,665746.3648
2012-05-11 11:00:00,29.6,29.61,29.54,29.56,337750.78225658013,12.6199,12.6242,12.5943,12.6029,337750.7823
2012-05-11 11:30:00,29.56,29.61,29.54,29.61,185348.7944045647,12.6029,12.6242,12.5943,12.6242,185348.7944
2012-05-11 12:00:00,29.61,29.61,29.51,29.54,163629.67053193448,12.6242,12.6242,12.5816,12.5943,163629.6705
2012-05-11 12:30:00,29.54,29.57,29.5,29.52,80618.44284925456,12.5943,12.6071,12.5773,12.5858,80618.4428
2012-05-11 13:00:00,29.52,29.56,29.47,29.52,432909.9944781888,12.5858,12.6029,12.5645,12.5858,432909.9945
2012-05-11 13:30:00,29.52,29.58,29.51,29.51,110436.22308117062,12.5858,12.6114,12.5816,12.5816,110436.2231
2012-05-11 14:00:00,29.51,29.53,29.47,29.5,215534.69538008465,12.5816,12.5901,12.5645,12.5773,215534.6954
2012-05-11 14:30:00,29.5,29.51,29.47,29.49,159028.1612368857,12.5773,12.5816,12.5645,12.573,159028.1612
2012-05-11 15:00:00,29.49,29.51,29.44,29.46,207988.22013620468,12.573,12.5816,12.5517,12.5602,207988.2201
2012-05-11 15:30:00,29.46,29.46,29.37,29.38,861954.7211485367,12.5602,12.5602,12.5219,12.5261,861954.7211
2012-05-14 09:30:00,29.14,29.18,28.97,28.98,512792.1958402356,12.4238,12.4409,12.3513,12.3556,512792.1958
2012-05-14 10:00:00,28.98,29.01,28.83,28.91,446530.4619915332,12.3556,12.3684,12.2916,12.3257,446530.462
2012-05-14 10:30:00,28.9,29.05,28.88,29.02,276826.79919013433,12.3215,12.3854,12.313,12.3726,276826.7992
2012-05-14 11:00:00,29.02,29.06,29.0,29.0,454629.11835081904,12.3726,12.3897,12.3641,12.3641,454629.1184
2012-05-14 11:30:00,29.0,29.02,28.95,28.99,368488.864347506,12.3641,12.3726,12.3428,12.3599,368488.8643
2012-05-14 12:00:00,28.99,29.0,28.95,28.99,311430.1490889011,12.3599,12.3641,12.3428,12.3599,311430.1491
2012-05-14 12:30:00,28.99,29.07,28.97,29.02,172648.62875023007,12.3599,12.394,12.3513,12.3726,172648.6288
2012-05-14 13:00:00,29.02,29.07,29.01,29.03,198601.1411743052,12.3726,12.394,12.3684,12.3769,198601.1412
2012-05-14 13:30:00,29.02,29.1,29.01,29.07,190318.42444321737,12.3726,12.4068,12.3684,12.394,190318.4244
2012-05-14 14:00:00,29.07,29.15,29.06,29.12,251058.3471378612,12.394,12.4281,12.3897,12.4153,251058.3471
2012-05-14 14:30:00,29.11,29.13,29.04,29.06,301859.0097551997,12.411,12.4195,12.3812,12.3897,301859.0098
2012-05-14 15:00:00,29.06,29.09,29.02,29.06,325050.61660224554,12.3897,12.4025,12.3726,12.3897,325050.6166
2012-05-14 15:30:00,29.07,29.13,29.04,29.05,644763.4824222345,12.394,12.4195,12.3812,12.3854,644763.4824
2012-05-15 09:30:00,29.04,29.06,28.94,28.96,269832.5050616602,12.3812,12.3897,12.3385,12.3471,269832.5051
2012-05-15 10:00:00,28.98,29.02,28.94,29.01,170992.0854040125,12.3556,12.3726,12.3385,12.3684,170992.0854
2012-05-15 10:30:00,29.01,29.02,28.96,29.0,166942.7572243696,12.3684,12.3726,12.3471,12.3641,166942.7572
2012-05-15 11:00:00,29.01,29.01,28.93,28.96,206515.73716178903,12.3684,12.3684,12.3343,12.3471,206515.7372
2012-05-15 11:30:00,28.96,29.13,28.95,29.13,248849.6226762378,12.3471,12.4195,12.3428,12.4195,248849.6227
2012-05-15 12:00:00,29.13,29.13,29.07,29.11,220320.26504693532,12.4195,12.4195,12.394,12.411,220320.265
2012-05-15 12:30:00,29.1,29.12,29.06,29.06,148536.7200441745,12.4068,12.4153,12.3897,12.3897,148536.72
2012-05-15 13:00:00,29.06,29.07,29.04,29.04,119639.24167126816,12.3897,12.394,12.3812,12.3812,119639.2417
2012-05-15 13:30:00,29.04,29.05,28.99,29.0,359469.9061292104,12.3812,12.3854,12.3599,12.3641,359469.9061
2012-05-15 14:00:00,29.0,29.06,28.99,29.03,136940.91662065158,12.3641,12.3897,12.3599,12.3769,136940.9166
2012-05-15 14:30:00,29.03,29.06,28.97,29.01,162525.30830112277,12.3769,12.3897,12.3513,12.3684,162525.3083
2012-05-15 15:00:00,29.01,29.01,28.87,28.87,277378.9803055402,12.3684,12.3684,12.3087,12.3087,277378.9803
2012-05-15 15:30:00,28.88,29.0,28.88,28.91,768083.9315295416,12.313,12.3641,12.313,12.3257,768083.9315
2012-05-16 09:30:00,29.0,29.03,28.83,28.94,328547.7636664826,12.3641,12.3769,12.2916,12.3385,328547.7637
2012-05-16 10:00:00,28.94,28.99,28.9,28.93,197312.7185716915,12.3385,12.3599,12.3215,12.3343,197312.7186
2012-05-16 10:30:00,28.91,28.94,28.83,28.84,201730.1674949384,12.3257,12.3385,12.2916,12.2959,201730.1675
2012-05-16 11:00:00,28.84,28.89,28.77,28.78,215534.69538008465,12.2959,12.3172,12.2661,12.2703,215534.6954
2012-05-16 11:30:00,28.78,28.84,28.74,28.84,228787.0421498252,12.2703,12.2959,12.2533,12.2959,228787.0421
2012-05-16 12:00:00,28.84,28.85,28.78,28.8,209644.76348242225,12.2959,12.3002,12.2703,12.2788,209644.7635
2012-05-16 12:30:00,28.8,28.82,28.74,28.75,168783.3609423891,12.2788,12.2874,12.2533,12.2575,168783.3609
2012-05-16 13:00:00,28.75,28.81,28.75,28.76,190318.42444321737,12.2575,12.2831,12.2575,12.2618,190318.4244
2012-05-16 13:30:00,28.76,28.79,28.75,28.78,329836.1862690963,12.2618,12.2746,12.2575,12.2703,329836.1863
2012-05-16 14:00:00,28.79,28.82,28.73,28.78,256212.03754831583,12.2746,12.2874,12.249,12.2703,256212.0375
2012-05-16 14:30:00,28.78,28.82,28.75,28.79,344376.9556414504,12.2703,12.2874,12.2575,12.2746,344376.9556
2012-05-16 15:00:00,28.79,28.8,28.74,28.74,288054.48187005334,12.2746,12.2788,12.2533,12.2533,288054.4819
2012-05-16 15:30:00,28.74,28.8,28.69,28.69,849254.5554942021,12.2533,12.2788,12.2319,12.2319,849254.5555
2012-05-17 09:30:00,28.66,28.81,28.65,28.73,208540.4012516105,12.2192,12.2831,12.2149,12.249,208540.4013
2012-05-17 10:00:00,28.73,28.76,28.54,28.65,293392.23265230993,12.249,12.2618,12.168,12.2149,293392.2327
2012-05-17 10:30:00,28.64,28.67,28.56,28.6,200993.9260077305,12.2106,12.2234,12.1765,12.1936,200993.926
2012-05-17 11:00:00,28.61,28.63,28.48,28.48,288974.7837290631,12.1978,12.2064,12.1424,12.1424,288974.7837
2012-05-17 11:30:00,28.49,28.54,28.45,28.52,262470.09018958214,12.1467,12.168,12.1296,12.1595,262470.0902
2012-05-17 12:00:00,28.53,28.56,28.45,28.51,174857.35321185348,12.1637,12.1765,12.1296,12.1552,174857.3532
2012-05-17 12:30:00,28.52,28.6,28.51,28.56,419289.5269648445,12.1595,12.1936,12.1552,12.1765,419289.527
2012-05-17 13:00:00,28.56,28.63,28.52,28.53,704030.9221424627,12.1765,12.2064,12.1595,12.1637,704030.9221
2012-05-17 13:30:00,28.53,28.56,28.48,28.54,178538.5606478925,12.1637,12.1765,12.1424,12.168,178538.5606
2012-05-17 14:00:00,28.53,28.53,28.44,28.46,330756.488128106,12.1637,12.1637,12.1254,12.1339,330756.4881
2012-05-17 14:30:00,28.46,28.47,28.43,28.47,180379.164365912,12.1339,12.1382,12.1211,12.1382,180379.1644
2012-05-17 15:00:00,28.46,28.51,28.44,28.47,397386.3427204123,12.1339,12.1552,12.1254,12.1382,397386.3427
2012-05-17 15:30:00,28.47,28.47,28.36,28.37,1258788.882753543,12.1382,12.1382,12.0913,12.0955,1258788.8828
2012-05-18 09:30:00,28.37,28.46,28.24,28.35,1235229.1551628937,12.0955,12.1339,12.0401,12.087,1235229.1552
2012-05-18 10:00:00,28.34,28.36,28.2,28.21,397938.5238358181,12.0827,12.0913,12.023,12.0273,397938.5238
2012-05-18 10:30:00,28.21,28.26,28.14,28.25,368856.9850911099,12.0273,12.0486,11.9975,12.0444,368856.9851
2012-05-18 11:00:00,28.25,28.27,28.12,28.12,200441.74489232467,12.0444,12.0529,11.9889,11.9889,200441.7449
2012-05-18 11:30:00,28.13,28.13,27.96,28.01,316215.71875575185,11.9932,11.9932,11.9207,11.942,316215.7188
2012-05-18 12:00:00,28.01,28.06,27.99,28.06,137309.03736425546,11.942,11.9633,11.9335,11.9633,137309.0374
2012-05-18 12:30:00,28.06,28.1,28.02,28.04,189950.30369961343,11.9633,11.9804,11.9463,11.9548,189950.3037
2012-05-18 13:00:00,28.04,28.09,28.02,28.08,167678.99871157738,11.9548,11.9761,11.9463,11.9719,167678.9987
2012-05-18 13:30:00,28.08,28.08,28.02,28.03,212589.72943125345,11.9719,11.9719,11.9463,11.9506,212589.7294
2012-05-18 14:00:00,28.05,28.05,27.94,27.97,225473.95545739,11.9591,11.9591,11.9122,11.925,225473.9555
2012-05-18 14:30:00,27.97,27.99,27.89,27.92,315847.598012148,11.925,11.9335,11.8909,11.9037,315847.598
2012-05-18 15:00:00,27.91,28.01,27.89,27.95,327811.5221792748,11.8994,11.942,11.8909,11.9164,327811.5222
2012-05-18 15:30:00,27.96,27.99,27.9,27.99,965396.6501012332,11.9207,11.9335,11.8951,11.9335,965396.6501
2012-05-21 09:30:00,28.01,28.25,28.01,28.22,418369.2251058347,11.942,12.0444,11.942,12.0316,418369.2251
2012-05-21 10:00:00,28.22,28.27,28.18,28.2,282532.67071599484,12.0316,12.0529,12.0145,12.023,282532.6707
2012-05-21 10:30:00,28.21,28.36,28.21,28.28,357077.121295785,12.0273,12.0913,12.0273,12.0571,357077.1213
2012-05-21 11:00:00,28.28,28.29,28.19,28.25,251610.52825326705,12.0571,12.0614,12.0188,12.0444,251610.5283
2012-05-21 11:30:00,28.25,28.27,28.23,28.26,162893.42904472665,12.0444,12.0529,12.0358,12.0486,162893.429
2012-05-21 12:00:00,28.26,28.28,28.24,28.27,157739.73863427204,12.0486,12.0571,12.0401,12.0529,157739.7386
2012-05-21 12:30:00,28.27,28.28,28.24,28.27,243511.8718939812,12.0529,12.0571,12.0401,12.0529,243511.8719
2012-05-21 13:00:00,28.27,28.3,28.25,28.27,248297.441560832,12.0529,12.0657,12.0444,12.0529,248297.4416
2012-05-21 13:30:00,28.28,28.3,28.27,28.28,194551.81299466224,12.0571,12.0657,12.0529,12.0571,194551.813
2012-05-21 14:00:00,28.28,28.28,28.22,28.24,232836.37032946805,12.0571,12.0571,12.0316,12.0401,232836.3703
2012-05-21 14:30:00,28.24,28.29,28.23,28.26,238542.24185532847,12.0401,12.0614,12.0358,12.0486,238542.2419
2012-05-21 15:00:00,28.26,28.33,28.26,28.3,268360.0220872446,12.0486,12.0785,12.0486,12.0657,268360.0221
2012-05-21 15:30:00,28.31,28.34,28.28,28.33,470642.3706975888,12.0699,12.0827,12.0571,12.0785,470642.3707
2012-05-22 09:30:00,28.5,28.5,28.22,28.22,285293.5762930241,12.1509,12.1509,12.0316,12.0316,285293.5763
2012-05-22 10:00:00,28.23,28.4,28.22,28.38,439168.0471194552,12.0358,12.1083,12.0316,12.0998,439168.0471
2012-05-22 10:30:00,28.38,28.41,28.37,28.39,291735.6893060924,12.0998,12.1126,12.0955,12.104,291735.6893
2012-05-22 11:00:00,28.39,28.41,28.35,28.36,327259.3410638689,12.104,12.1126,12.087,12.0913,327259.3411
2012-05-22 11:30:00,28.36,28.38,28.33,28.33,302043.0701270016,12.0913,12.0998,12.0785,12.0785,302043.0701
2012-05-22 12:00:00,28.33,28.33,28.27,28.33,155346.95380084668,12.0785,12.0785,12.0529,12.0785,155346.9538
2012-05-22 12:30:00,28.33,28.34,28.3,28.33,130682.86397938523,12.0785,12.0827,12.0657,12.0785,130682.864
2012-05-22 13:00:00,28.33,28.37,28.3,28.32,109147.80047855696,12.0785,12.0955,12.0657,12.0742,109147.8005
2012-05-22 13:30:00,28.31,28.33,28.26,28.3,109331.8608503589,12.0699,12.0785,12.0486,12.0657,109331.8609
2012-05-22 14:00:00,28.3,28.36,28.29,28.34,123320.44910730718,12.0657,12.0913,12.0614,12.0827,123320.4491
2012-05-22 14:30:00,28.34,28.35,28.31,28.32,168415.2401987852,12.0827,12.087,12.0699,12.0742,168415.2402
2012-05-22 15:00:00,28.31,28.34,28.21,28.21,221056.5065341432,12.0699,12.0827,12.0273,12.0273,221056.5065
2012-05-22 15:30:00,28.21,28.24,28.11,28.23,610712.3136388735,12.0273,12.0401,11.9847,12.0358,610712.3136
2012-05-23 09:30:00,28.11,28.18,28.08,28.13,400883.4897846493,11.9847,12.0145,11.9719,11.9932,400883.4898
2012-05-23 10:00:00,28.12,28.14,27.95,28.01,432541.8737345849,11.9889,11.9975,11.9164,11.942,432541.8737
2012-05-23 10:30:00,28.01,28.05,27.96,28.01,292287.87042149826,11.942,11.9591,11.9207,11.942,292287.8704
2012-05-23 11:00:00,28.01,28.06,27.95,27.95,334437.69556414505,11.942,11.9633,11.9164,11.9164,334437.6956
2012-05-23 11:30:00,27.95,28.0,27.92,27.97,348426.2838210933,11.9164,11.9378,11.9037,11.925,348426.2838
2012-05-23 12:00:00,27.96,27.97,27.89,27.89,286950.11963924166,11.9207,11.925,11.8909,11.8909,286950.1196
2012-05-23 12:30:00,27.9,28.0,27.9,27.96,258972.9431253451,11.8951,11.9378,11.8951,11.9207,258972.9431
2012-05-23 13:00:00,27.96,28.03,27.96,28.02,258052.64126633533,11.9207,11.9506,11.9207,11.9463,258052.6413
2012-05-23 13:30:00,28.03,28.06,27.98,28.03,184796.6132891588,11.9506,11.9633,11.9292,11.9506,184796.6133
2012-05-23 14:00:00,28.03,28.03,27.95,27.95,172648.62875023007,11.9506,11.9506,11.9164,11.9164,172648.6288
2012-05-23 14:30:00,27.95,28.06,27.93,28.03,243695.9322657832,11.9164,11.9633,11.9079,11.9506,243695.9323
2012-05-23 15:00:00,28.02,28.09,28.01,28.07,528253.2670715995,11.9463,11.9761,11.942,11.9676,528253.2671
2012-05-23 15:30:00,28.07,28.25,28.07,28.22,1034235.2291551628,11.9676,12.0444,11.9676,12.0316,1034235.2292
2012-05-24 09:30:00,28.29,28.35,28.25,28.31,302411.1908706055,12.0614,12.087,12.0444,12.0699,302411.1909
2012-05-24 10:00:00,28.31,28.34,28.29,28.32,305540.2171912387,12.0699,12.0827,12.0614,12.0742,305540.2172
2012-05-24 10:30:00,28.32,28.41,28.32,28.35,283268.9122032026,12.0742,12.1126,12.0742,12.087,283268.9122
2012-05-24 11:00:00,28.36,28.4,28.33,28.34,196944.5978280876,12.0913,12.1083,12.0785,12.0827,196944.5978
2012-05-24 11:30:00,28.35,28.35,28.26,28.28,97551.99705503404,12.087,12.087,12.0486,12.0571,97551.9971
2012-05-24 12:00:00,28.28,28.28,28.19,28.2,94791.09147800478,12.0571,12.0571,12.0188,12.023,94791.0915
2012-05-24 12:30:00,28.19,28.24,28.18,28.23,101049.14411927112,12.0188,12.0401,12.0145,12.0358,101049.1441
2012-05-24 13:00:00,28.24,28.32,28.23,28.27,127553.83765875206,12.0401,12.0742,12.0358,12.0529,127553.8377
2012-05-24 13:30:00,28.26,28.32,28.21,28.22,166942.7572243696,12.0486,12.0742,12.0273,12.0316,166942.7572
2012-05-24 14:00:00,28.21,28.28,28.21,28.27,89821.4614393521,12.0273,12.0571,12.0273,12.0529,89821.4614
2012-05-24 14:30:00,28.26,28.31,28.2,28.23,167126.81759617155,12.0486,12.0699,12.023,12.0358,167126.8176
2012-05-24 15:00:00,28.24,28.34,28.22,28.31,156635.37640346034,12.0401,12.0827,12.0316,12.0699,156635.3764
2012-05-24 15:30:00,28.32,28.41,28.3,28.4,465304.6199153322,12.0742,12.1126,12.0657,12.1083,465304.6199
2012-05-25 09:30:00,28.38,28.58,28.34,28.53,346769.7404748757,12.0998,12.185,12.0827,12.1637,346769.7405
2012-05-25 10:00:00,28.53,28.56,28.34,28.42,406405.3009387079,12.1637,12.1765,12.0827,12.1168,406405.3009
2012-05-25 10:30:00,28.42,28.49,28.35,28.4,203018.590097552,12.1168,12.1467,12.087,12.1083,203018.5901
2012-05-25 11:00:00,28.4,28.46,28.39,28.46,155346.95380084668,12.1083,12.1339,12.104,12.1339,155346.9538
2012-05-25 11:30:00,28.46,28.46,28.37,28.43,198233.0204307013,12.1339,12.1339,12.0955,12.1211,198233.0204
2012-05-25 12:00:00,28.43,28.43,28.31,28.32,419105.4665930425,12.1211,12.1211,12.0699,12.0742,419105.4666
2012-05-25 12:30:00,28.32,28.38,28.31,28.35,143567.0900055218,12.0742,12.0998,12.0699,12.087,143567.09
2012-05-25 13:00:00,28.35,28.35,28.3,28.33,251610.52825326705,12.087,12.087,12.0657,12.0785,251610.5283
2012-05-25 13:30:00,28.34,28.34,28.3,28.33,83747.46916988771,12.0827,12.0827,12.0657,12.0785,83747.4692
2012-05-25 14:00:00,28.32,28.34,28.27,28.3,106939.07601693356,12.0742,12.0827,12.0529,12.0657,106939.076
2012-05-25 14:30:00,28.3,28.31,28.24,28.27,265230.9957666114,12.0657,12.0699,12.0401,12.0529,265230.9958
2012-05-25 15:00:00,28.27,28.3,28.19,28.22,191974.9677894349,12.0529,12.0657,12.0188,12.0316,191974.9678
2012-05-25 15:30:00,28.23,28.26,28.21,28.25,411006.8102337567,12.0358,12.0486,12.0273,12.0444,411006.8102
2012-05-29 09:30:00,28.42,28.5,28.34,28.46,298361.8626909626,12.1168,12.1509,12.0827,12.1339,298361.8627
2012-05-29 10:00:00,28.45,28.49,28.36,28.37,416528.6213878152,12.1296,12.1467,12.0913,12.0955,416528.6214
2012-05-29 10:30:00,28.38,28.41,28.32,28.34,256580.1582919197,12.0998,12.1126,12.0742,12.0827,256580.1583
2012-05-29 11:00:00,28.34,28.37,28.3,28.3,181667.5869685257,12.0827,12.0955,12.0657,12.0657,181667.587
2012-05-29 11:30:00,28.3,28.3,28.18,28.19,186821.2773789803,12.0657,12.0657,12.0145,12.0188,186821.2774
2012-05-29 12:00:00,28.19,28.2,28.08,28.08,346033.498987668,12.0188,12.023,11.9719,11.9719,346033.499
2012-05-29 12:30:00,28.09,28.15,28.05,28.07,361126.4494754279,11.9761,12.0017,11.9591,11.9676,361126.4495
2012-05-29 13:00:00,28.08,28.09,28.01,28.01,183324.13031474323,11.9719,11.9761,11.942,11.942,183324.1303
2012-05-29 13:30:00,28.01,28.03,27.97,27.98,256212.03754831583,11.942,11.9506,11.925,11.9292,256212.0375
2012-05-29 14:00:00,27.99,28.03,27.97,28.01,254923.61494570217,11.9335,11.9506,11.925,11.942,254923.6149
2012-05-29 14:30:00,28.01,28.07,28.0,28.02,348242.22344929137,11.942,11.9676,11.9378,11.9463,348242.2234
2012-05-29 15:00:00,28.03,28.05,27.97,27.99,366096.0795140806,11.9506,11.9591,11.925,11.9335,366096.0795
2012-05-29 15:30:00,27.99,28.06,27.97,28.02,1153506.350082827,11.9335,11.9633,11.925,11.9463,1153506.3501
2012-05-30 09:30:00,27.94,28.0,27.83,27.86,683600.2208724461,11.9122,11.9378,11.8653,11.8781,683600.2209
2012-05-30 10:00:00,27.86,27.94,27.81,27.94,497699.2453524756,11.8781,11.9122,11.8568,11.9122,497699.2454
2012-05-30 10:30:00,27.94,27.96,27.89,27.93,365359.8380268728,11.9122,11.9207,11.8909,11.9079,365359.838
2012-05-30 11:00:00,27.93,27.96,27.9,27.96,395545.7390023928,11.9079,11.9207,11.8951,11.9207,395545.739
2012-05-30 11:30:00,27.96,27.98,27.9,27.94,253267.07159948465,11.9207,11.9292,11.8951,11.9122,253267.0716
2012-05-30 12:00:00,27.94,27.95,27.87,27.95,500460.1509295048,11.9122,11.9164,11.8823,11.9164,500460.1509
2012-05-30 12:30:00,27.95,28.01,27.95,28.01,280323.94625437143,11.9164,11.942,11.9164,11.942,280323.9463
2012-05-30 13:00:00,28.01,28.02,27.97,28.0,173200.8098656359,11.942,11.9463,11.925,11.9378,173200.8099
2012-05-30 13:30:00,28.0,28.04,27.98,28.01,277563.04067734216,11.9378,11.9548,11.9292,11.942,277563.0407
2012-05-30 14:00:00,28.01,28.04,27.98,28.0,265599.11651021533,11.942,11.9548,11.9292,11.9378,265599.1165
2012-05-30 14:30:00,28.0,28.0,27.96,27.98,258604.8223817412,11.9378,11.9378,11.9207,11.9292,258604.8224
2012-05-30 15:00:00,27.98,28.0,27.91,27.97,418921.4062212405,11.9292,11.9378,11.8994,11.925,418921.4062
2012-05-30 15:30:00,27.97,27.99,27.9,27.9,983986.7476532302,11.925,11.9335,11.8951,11.8951,983986.7477
2012-05-31 09:30:00,27.91,27.95,27.68,27.75,408982.1461439352,11.8994,11.9164,11.8013,11.8312,408982.1461
2012-05-31 10:00:00,27.74,27.74,27.65,27.7,252898.9508558807,11.8269,11.8269,11.7885,11.8099,252898.9509
2012-05-31 10:30:00,27.69,27.72,27.63,27.63,351923.4308853304,11.8056,11.8184,11.78,11.78,351923.4309
2012-05-31 11:00:00,27.63,27.64,27.55,27.63,363887.3550524572,11.78,11.7843,11.7459,11.78,363887.3551
2012-05-31 11:30:00,27.63,27.66,27.5,27.52,537456.285661697,11.78,11.7928,11.7246,11.7331,537456.2857
2012-05-31 12:00:00,27.51,27.55,27.51,27.54,613105.0984722989,11.7289,11.7459,11.7289,11.7416,613105.0985
2012-05-31 12:30:00,27.53,27.55,27.46,27.5,508558.8072887907,11.7374,11.7459,11.7075,11.7246,508558.8073
2012-05-31 13:00:00,27.5,27.58,27.5,27.53,311798.26983250503,11.7246,11.7587,11.7246,11.7374,311798.2698
2012-05-31 13:30:00,27.53,27.56,27.49,27.51,203202.65046935395,11.7374,11.7502,11.7203,11.7289,203202.6505
2012-05-31 14:00:00,27.51,27.55,27.51,27.52,271489.0484078778,11.7289,11.7459,11.7289,11.7331,271489.0484
2012-05-31 14:30:00,27.52,27.56,27.51,27.55,310141.7264862875,11.7331,11.7502,11.7289,11.7459,310141.7265
2012-05-31 15:00:00,27.54,27.62,27.53,27.59,618258.7888827535,11.7416,11.7758,11.7374,11.763,618258.7889
2012-05-31 15:30:00,27.59,27.69,27.5,27.51,1138781.520338671,11.763,11.8056,11.7246,11.7289,1138781.5203
2012-06-01 09:30:00,27.3,27.43,27.19,27.27,522915.5162893429,11.6393,11.6947,11.5924,11.6265,522915.5163
2012-06-01 10:00:00,27.27,27.36,27.22,27.25,1044542.609976072,11.6265,11.6649,11.6052,11.618,1044542.61
2012-06-01 10:30:00,27.24,27.26,27.18,27.22,355972.7590649733,11.6137,11.6223,11.5882,11.6052,355972.7591
2012-06-01 11:00:00,27.21,27.28,27.18,27.27,382109.33186085033,11.601,11.6308,11.5882,11.6265,382109.3319
2012-06-01 11:30:00,27.28,27.36,27.26,27.36,292103.8100496963,11.6308,11.6649,11.6223,11.6649,292103.81
2012-06-01 12:00:00,27.36,27.41,27.32,27.33,367936.6832321001,11.6649,11.6862,11.6478,11.6521,367936.6832
2012-06-01 12:30:00,27.33,27.38,27.33,27.37,228602.9817780232,11.6521,11.6734,11.6521,11.6692,228602.9818
2012-06-01 13:00:00,27.37,27.4,27.33,27.34,297625.6212037548,11.6692,11.682,11.6521,11.6564,297625.6212
2012-06-01 13:30:00,27.34,27.36,27.31,27.36,401067.5501564513,11.6564,11.6649,11.6436,11.6649,401067.5502
2012-06-01 14:00:00,27.36,27.37,27.3,27.32,323762.19399963185,11.6649,11.6692,11.6393,11.6478,323762.194
2012-06-01 14:30:00,27.33,27.36,27.25,27.27,388183.3241303147,11.6521,11.6649,11.618,11.6265,388183.3241
2012-06-01 15:00:00,27.26,27.33,27.26,27.26,347137.86121847964,11.6223,11.6521,11.6223,11.6223,347137.8612
2012-06-01 15:30:00,27.26,27.32,27.25,27.25,1036812.0743603902,11.6223,11.6478,11.618,11.618,1036812.0744
2012-06-04 09:30:00,27.32,27.39,27.26,27.28,287318.2403828456,11.6478,11.6777,11.6223,11.6308,287318.2404
2012-06-04 10:00:00,27.28,27.3,27.22,27.25,364991.71728326887,11.6308,11.6393,11.6052,11.618,364991.7173
2012-06-04 10:30:00,27.25,27.28,27.22,27.25,313822.9339223265,11.618,11.6308,11.6052,11.618,313822.9339
2012-06-04 11:00:00,27.25,27.28,27.23,27.23,220688.3857905393,11.618,11.6308,11.6095,11.6095,220688.3858
2012-06-04 11:30:00,27.23,27.25,27.19,27.2,191606.84704583103,11.6095,11.618,11.5924,11.5967,191606.847
2012-06-04 12:00:00,27.2,27.21,27.12,27.14,248113.38118903,11.5967,11.601,11.5626,11.5711,248113.3812
2012-06-04 12:30:00,27.14,27.18,27.13,27.17,156819.43677526226,11.5711,11.5882,11.5668,11.5839,156819.4368
2012-06-04 13:00:00,27.15,27.17,27.11,27.12,144671.4522363335,11.5754,11.5839,11.5583,11.5626,144671.4522
2012-06-04 13:30:00,27.12,27.19,27.11,27.19,338302.963371986,11.5626,11.5924,11.5583,11.5924,338302.9634
2012-06-04 14:00:00,27.19,27.25,27.17,27.25,173016.74949383398,11.5924,11.618,11.5839,11.618,173016.7495
2012-06-04 14:30:00,27.24,27.3,27.22,27.22,235965.39665010123,11.6137,11.6393,11.6052,11.6052,235965.3967
2012-06-04 15:00:00,27.22,27.23,27.15,27.19,426836.0022087245,11.6052,11.6095,11.5754,11.5924,426836.0022
2012-06-04 15:30:00,27.19,27.22,27.15,27.19,1509663.1695196023,11.5924,11.6052,11.5754,11.5924,1509663.1695
2012-06-05 09:30:00,27.11,27.23,27.06,27.17,321737.5299098104,11.5583,11.6095,11.537,11.5839,321737.5299
2012-06-05 10:00:00,27.17,27.21,27.13,27.17,390207.9882201362,11.5839,11.601,11.5668,11.5839,390207.9882
2012-06-05 10:30:00,27.15,27.17,27.08,27.1,171728.32689122032,11.5754,11.5839,11.5455,11.5541,171728.3269
2012-06-05 11:00:00,27.11,27.17,27.09,27.11,200809.86563592852,11.5583,11.5839,11.5498,11.5583,200809.8656
2012-06-05 11:30:00,27.11,27.12,27.02,27.04,293208.172280508,11.5583,11.5626,11.5199,11.5285,293208.1723
2012-06-05 12:00:00,27.04,27.15,27.03,27.14,344376.9556414504,11.5285,11.5754,11.5242,11.5711,344376.9556
2012-06-05 12:30:00,27.15,27.18,27.09,27.11,292840.05153690407,11.5754,11.5882,11.5498,11.5583,292840.0515
2012-06-05 13:00:00,27.11,27.12,27.08,27.09,160868.7649549052,11.5583,11.5626,11.5455,11.5498,160868.765
2012-06-05 13:30:00,27.09,27.16,27.07,27.16,360758.328731824,11.5498,11.5796,11.5413,11.5796,360758.3287
2012-06-05 14:00:00,27.16,27.23,27.15,27.19,881649.1809313454,11.5796,11.6095,11.5754,11.5924,881649.1809
2012-06-05 14:30:00,27.19,27.27,27.18,27.26,553469.5380084667,11.5924,11.6265,11.5882,11.6223,553469.538
2012-06-05 15:00:00,27.26,27.29,27.22,27.26,424075.0966316952,11.6223,11.6351,11.6052,11.6223,424075.0966
2012-06-05 15:30:00,27.26,27.34,27.26,27.28,934290.4472667036,11.6223,11.6564,11.6223,11.6308,934290.4473
2012-06-06 09:30:00,27.39,27.39,27.17,27.31,310509.8472298914,11.7554,11.7554,11.661,11.721,310509.8472
2012-06-06 10:00:00,27.32,27.33,27.24,27.26,299098.10417817044,11.7253,11.7296,11.691,11.6996,299098.1042
2012-06-06 10:30:00,27.26,27.32,27.25,27.32,224553.65359838025,11.6996,11.7253,11.6953,11.7253,224553.6536
2012-06-06 11:00:00,27.31,27.36,27.24,27.35,194367.75262286028,11.721,11.7425,11.691,11.7382,194367.7526
2012-06-06 11:30:00,27.36,27.36,27.26,27.28,193263.39039204852,11.7425,11.7425,11.6996,11.7082,193263.3904
2012-06-06 12:00:00,27.28,27.33,27.27,27.27,195656.175225474,11.7082,11.7296,11.7039,11.7039,195656.1752
2012-06-06 12:30:00,27.27,27.3,27.25,27.25,194919.9337382661,11.7039,11.7167,11.6953,11.6953,194919.9337
2012-06-06 13:00:00,27.25,27.3,27.25,27.29,200441.74489232467,11.6953,11.7167,11.6953,11.7125,200441.7449
2012-06-06 13:30:00,27.3,27.31,27.25,27.25,238542.24185532847,11.7167,11.721,11.6953,11.6953,238542.2419
2012-06-06 14:00:00,27.26,27.26,27.19,27.22,280323.94625437143,11.6996,11.6996,11.6695,11.6824,280323.9463
2012-06-06 14:30:00,27.22,27.26,27.21,27.24,206515.73716178903,11.6824,11.6996,11.6781,11.691,206515.7372
2012-06-06 15:00:00,27.24,27.27,27.21,27.25,281796.429228787,11.691,11.7039,11.6781,11.6953,281796.4292
2012-06-06 15:30:00,27.25,27.36,27.24,27.36,1227498.619547211,11.6953,11.7425,11.691,11.7425,1227498.6195
2012-06-07 09:30:00,27.63,27.72,27.54,27.62,672372.5381925271,11.8584,11.897,11.8198,11.8541,672372.5382
2012-06-07 10:00:00,27.62,27.63,27.52,27.53,433462.1755935947,11.8541,11.8584,11.8112,11.8155,433462.1756
2012-06-07 10:30:00,27.54,27.54,27.47,27.49,468617.7066077673,11.8198,11.8198,11.7897,11.7983,468617.7066
2012-06-07 11:00:00,27.49,27.5,27.39,27.43,435854.96042702,11.7983,11.8026,11.7554,11.7725,435854.9604
2012-06-07 11:30:00,27.43,27.51,27.41,27.49,217559.3594699061,11.7725,11.8069,11.764,11.7983,217559.3595
2012-06-07 12:00:00,27.48,27.57,27.47,27.54,330756.488128106,11.794,11.8326,11.7897,11.8198,330756.4881
2012-06-07 12:30:00,27.54,27.55,27.5,27.53,355972.7590649733,11.8198,11.824,11.8026,11.8155,355972.7591
2012-06-07 13:00:00,27.52,27.58,27.52,27.56,191238.72630222712,11.8112,11.8369,11.8112,11.8283,191238.7263
2012-06-07 13:30:00,27.57,27.57,27.5,27.52,218111.540585312,11.8326,11.8326,11.8026,11.8112,218111.5406
2012-06-07 14:00:00,27.51,27.53,27.47,27.5,333517.39370513527,11.8069,11.8155,11.7897,11.8026,333517.3937
2012-06-07 14:30:00,27.5,27.5,27.46,27.46,204859.1938155715,11.8026,11.8026,11.7854,11.7854,204859.1938
2012-06-07 15:00:00,27.46,27.51,27.43,27.45,532486.6556230444,11.7854,11.8069,11.7725,11.7811,532486.6556
2012-06-07 15:30:00,27.45,27.46,27.37,27.43,1177802.3191606847,11.7811,11.7854,11.7468,11.7725,1177802.3192
2012-06-08 09:30:00,27.41,27.42,27.3,27.33,262654.1505613841,11.764,11.7683,11.7167,11.7296,262654.1506
2012-06-08 10:00:00,27.33,27.39,27.31,27.38,355788.6986931713,11.7296,11.7554,11.721,11.7511,355788.6987
2012-06-08 10:30:00,27.39,27.45,27.38,27.42,296153.1382293392,11.7554,11.7811,11.7511,11.7683,296153.1382
2012-06-08 11:00:00,27.42,27.45,27.41,27.43,305172.0964476348,11.7683,11.7811,11.764,11.7725,305172.0964
2012-06-08 11:30:00,27.43,27.45,27.4,27.42,363703.2946806552,11.7725,11.7811,11.7597,11.7683,363703.2947
2012-06-08 12:00:00,27.42,27.45,27.4,27.45,371433.8302963372,11.7683,11.7811,11.7597,11.7811,371433.8303
2012-06-08 12:30:00,27.45,27.53,27.45,27.47,275722.43695932266,11.7811,11.8155,11.7811,11.7897,275722.437
2012-06-08 13:00:00,27.47,27.52,27.45,27.49,627829.9282164549,11.7897,11.8112,11.7811,11.7983,627829.9282
2012-06-08 13:30:00,27.5,27.51,27.47,27.49,400515.36904104543,11.8026,11.8069,11.7897,11.7983,400515.369
2012-06-08 14:00:00,27.49,27.53,27.47,27.53,293024.111908706,11.7983,11.8155,11.7897,11.8155,293024.1119
2012-06-08 14:30:00,27.53,27.53,27.47,27.48,495306.4605190503,11.8155,11.8155,11.7897,11.794,495306.4605
2012-06-08 15:00:00,27.48,27.48,27.45,27.47,400699.4294128474,11.794,11.794,11.7811,11.7897,400699.4294
2012-06-08 15:30:00,27.47,27.5,27.46,27.49,1128106.018774158,11.7897,11.8026,11.7854,11.7983,1128106.0188
2012-06-11 09:30:00,27.63,27.71,27.5,27.51,270016.5654334621,11.8584,11.8927,11.8026,11.8069,270016.5654
2012-06-11 10:00:00,27.5,27.55,27.42,27.47,226578.31768820173,11.8026,11.824,11.7683,11.7897,226578.3177
2012-06-11 10:30:00,27.48,27.51,27.43,27.43,163445.61016013252,11.794,11.8069,11.7725,11.7725,163445.6102
2012-06-11 11:00:00,27.43,27.47,27.38,27.46,198417.0808025032,11.7725,11.7897,11.7511,11.7854,198417.0808
2012-06-11 11:30:00,27.46,27.5,27.41,27.46,221424.6272777471,11.7854,11.8026,11.764,11.7854,221424.6273
2012-06-11 12:00:00,27.46,27.47,27.4,27.4,195656.175225474,11.7854,11.7897,11.7597,11.7597,195656.1752
2012-06-11 12:30:00,27.4,27.44,27.39,27.43,156083.19528805447,11.7597,11.7768,11.7554,11.7725,156083.1953
2012-06-11 13:00:00,27.45,27.46,27.43,27.45,140990.2448002945,11.7811,11.7854,11.7725,11.7811,140990.2448
2012-06-11 13:30:00,27.45,27.48,27.42,27.43,175225.4739554574,11.7811,11.794,11.7683,11.7725,175225.474
2012-06-11 14:00:00,27.43,27.43,27.36,27.36,259525.1242407509,11.7725,11.7725,11.7425,11.7425,259525.1242
2012-06-11 14:30:00,27.37,27.4,27.31,27.35,204859.1938155715,11.7468,11.7597,11.721,11.7382,204859.1938
2012-06-11 15:00:00,27.36,27.37,27.29,27.29,377139.7018221977,11.7425,11.7468,11.7125,11.7125,377139.7018
2012-06-11 15:30:00,27.29,27.36,27.21,27.21,862322.8418921406,11.7125,11.7425,11.6781,11.6781,862322.8419
2012-06-12 09:30:00,27.21,27.24,26.99,26.99,429044.7266703479,11.6781,11.691,11.5837,11.5837,429044.7267
2012-06-12 10:00:00,26.99,27.04,26.93,26.96,298361.8626909626,11.5837,11.6052,11.558,11.5708,298361.8627
2012-06-12 10:30:00,26.96,26.99,26.91,26.96,328731.82403828454,11.5708,11.5837,11.5494,11.5708,328731.824
2012-06-12 11:00:00,26.96,27.23,26.96,27.2,526964.8444689858,11.5708,11.6867,11.5708,11.6738,526964.8445
2012-06-12 11:30:00,27.21,27.25,27.19,27.24,278667.40290815383,11.6781,11.6953,11.6695,11.691,278667.4029
2012-06-12 12:00:00,27.23,27.29,27.18,27.18,182771.94919933737,11.6867,11.7125,11.6652,11.6652,182771.9492
2012-06-12 12:30:00,27.18,27.2,27.17,27.18,169335.54205779496,11.6652,11.6738,11.661,11.6652,169335.5421
2012-06-12 13:00:00,27.18,27.26,27.17,27.22,145039.57297993742,11.6652,11.6996,11.661,11.6824,145039.573
2012-06-12 13:30:00,27.21,27.27,27.21,27.24,145775.81446714522,11.6781,11.7039,11.6781,11.691,145775.8145
2012-06-12 14:00:00,27.24,27.28,27.23,27.26,271489.0484078778,11.691,11.7082,11.6867,11.6996,271489.0484
2012-06-12 14:30:00,27.26,27.31,27.23,27.24,400515.36904104543,11.6996,11.721,11.6867,11.691,400515.369
2012-06-12 15:00:00,27.25,27.32,27.23,27.3,516657.4636480765,11.6953,11.7253,11.6867,11.7167,516657.4636
2012-06-12 15:30:00,27.3,27.37,27.26,27.36,850174.8573532118,11.7167,11.7468,11.6996,11.7425,850174.8574
2012-06-13 09:30:00,27.34,27.54,27.29,27.36,332228.9711025216,11.7339,11.8198,11.7125,11.7425,332228.9711
2012-06-13 10:00:00,27.36,27.43,27.32,27.36,270200.6258052641,11.7425,11.7725,11.7253,11.7425,270200.6258
2012-06-13 10:30:00,27.36,27.46,27.36,27.41,374930.97736057424,11.7425,11.7854,11.7425,11.764,374930.9774
2012-06-13 11:00:00,27.4,27.41,27.31,27.33,342720.4122952328,11.7597,11.764,11.721,11.7296,342720.4123
2012-06-13 11:30:00,27.33,27.38,27.3,27.36,175961.71544266518,11.7296,11.7511,11.7167,11.7425,175961.7154
2012-06-13 12:00:00,27.35,27.37,27.3,27.31,230811.7062396466,11.7382,11.7468,11.7167,11.721,230811.7062
2012-06-13 12:30:00,27.31,27.34,27.27,27.28,125345.11319712864,11.721,11.7339,11.7039,11.7082,125345.1132
2012-06-13 13:00:00,27.28,27.3,27.2,27.26,264678.81465120555,11.7082,11.7167,11.6738,11.6996,264678.8147
2012-06-13 13:30:00,27.26,27.3,27.19,27.2,154426.65194183693,11.6996,11.7167,11.6695,11.6738,154426.6519
2012-06-13 14:00:00,27.2,27.22,27.17,27.2,180011.04362230812,11.6738,11.6824,11.661,11.6738,180011.0436
2012-06-13 14:30:00,27.19,27.21,27.15,27.17,300938.70789618994,11.6695,11.6781,11.6524,11.661,300938.7079
2012-06-13 15:00:00,27.17,27.2,27.07,27.07,381741.2111172464,11.661,11.6738,11.618,11.618,381741.2111
2012-06-13 15:30:00,27.07,27.08,26.99,27.06,745996.6869133075,11.618,11.6223,11.5837,11.6137,745996.6869
2012-06-14 09:30:00,27.06,27.22,27.04,27.21,364439.5361678631,11.6137,11.6824,11.6052,11.6781,364439.5362
2012-06-14 10:00:00,27.2,27.27,27.15,27.17,543530.2779311613,11.6738,11.7039,11.6524,11.661,543530.2779
2012-06-14 10:30:00,27.17,27.19,27.08,27.08,646604.0861402539,11.661,11.6695,11.6223,11.6223,646604.0861
2012-06-14 11:00:00,27.09,27.12,27.05,27.06,489416.5286213878,11.6266,11.6395,11.6095,11.6137,489416.5286
2012-06-14 11:30:00,27.06,27.08,26.94,26.95,484078.7778391312,11.6137,11.6223,11.5622,11.5665,484078.7778
2012-06-14 12:00:00,26.95,26.98,26.89,26.89,411374.9309773606,11.5665,11.5794,11.5408,11.5408,411374.931
2012-06-14 12:30:00,26.89,26.92,26.83,26.83,297441.56083195284,11.5408,11.5537,11.515,11.515,297441.5608
2012-06-14 13:00:00,26.83,26.87,26.74,26.78,605742.6836002208,11.515,11.5322,11.4764,11.4936,605742.6836
2012-06-14 13:30:00,26.78,26.81,26.72,26.73,475243.8799926376,11.4936,11.5064,11.4678,11.4721,475243.88
2012-06-14 14:00:00,26.73,26.74,26.63,26.69,818516.4734032762,11.4721,11.4764,11.4292,11.4549,818516.4734
2012-06-14 14:30:00,26.68,26.71,26.64,26.64,502300.7546475244,11.4507,11.4635,11.4335,11.4335,502300.7546
2012-06-14 15:00:00,26.64,26.74,26.61,26.64,1151665.7463648077,11.4335,11.4764,11.4206,11.4335,1151665.7464
2012-06-14 15:30:00,26.64,26.72,26.64,26.64,2189398.1225842074,11.4335,11.4678,11.4335,11.4335,2189398.1226
2012-06-15 09:30:00,26.81,26.89,26.7,26.72,1833977.54463464,11.5064,11.5408,11.4592,11.4678,1833977.5446
2012-06-15 10:00:00,26.72,26.74,26.67,26.71,765507.0863243144,11.4678,11.4764,11.4464,11.4635,765507.0863
2012-06-15 10:30:00,26.71,26.75,26.68,26.72,443033.3149272961,11.4635,11.4807,11.4507,11.4678,443033.3149
2012-06-15 11:00:00,26.71,26.71,26.67,26.7,463095.8954537088,11.4635,11.4635,11.4464,11.4592,463095.8955
2012-06-15 11:30:00,26.7,26.78,26.7,26.73,462359.653966501,11.4592,11.4936,11.4592,11.4721,462359.654
2012-06-15 12:00:00,26.73,26.75,26.71,26.72,521627.0936867292,11.4721,11.4807,11.4635,11.4678,521627.0937
2012-06-15 12:30:00,26.72,26.78,26.71,26.77,468985.8273513712,11.4678,11.4936,11.4635,11.4893,468985.8274
2012-06-15 13:00:00,26.77,26.8,26.76,26.76,450763.8505429781,11.4893,11.5022,11.485,11.485,450763.8505
2012-06-15 13:30:00,26.76,26.77,26.74,26.76,379532.486655623,11.485,11.4893,11.4764,11.485,379532.4867
2012-06-15 14:00:00,26.76,26.76,26.7,26.7,478372.90631327074,11.485,11.485,11.4592,11.4592,478372.9063
2012-06-15 14:30:00,26.7,26.74,26.69,26.73,574084.2996502853,11.4592,11.4764,11.4549,11.4721,574084.2997
2012-06-15 15:00:00,26.72,26.76,26.71,26.74,677894.3493465857,11.4678,11.485,11.4635,11.4764,677894.3493
2012-06-15 15:30:00,26.74,26.8,26.71,26.8,2102705.6874654884,11.4764,11.5022,11.4635,11.5022,2102705.6875
2012-06-18 09:30:00,26.75,26.89,26.7,26.87,515369.0410454629,11.4807,11.5408,11.4592,11.5322,515369.041
2012-06-18 10:00:00,26.87,26.88,26.81,26.84,597644.027240935,11.5322,11.5365,11.5064,11.5193,597644.0272
2012-06-18 10:30:00,26.84,26.89,26.8,26.84,290447.2667034787,11.5193,11.5408,11.5022,11.5193,290447.2667
2012-06-18 11:00:00,26.84,26.85,26.74,26.81,241303.1474323578,11.5193,11.5236,11.4764,11.5064,241303.1474
2012-06-18 11:30:00,26.81,26.94,26.8,26.94,213510.0312902632,11.5064,11.5622,11.5022,11.5622,213510.0313
2012-06-18 12:00:00,26.93,26.96,26.88,26.93,200809.86563592852,11.558,11.5708,11.5365,11.558,200809.8656
2012-06-18 12:30:00,26.93,27.01,26.92,26.96,322105.6506534143,11.558,11.5923,11.5537,11.5708,322105.6507
2012-06-18 13:00:00,26.96,27.0,26.95,27.0,193447.45076385053,11.5708,11.588,11.5665,11.588,193447.4508
2012-06-18 13:30:00,26.99,27.03,26.97,27.01,178722.62101969446,11.5837,11.6009,11.5751,11.5923,178722.621
2012-06-18 14:00:00,27.01,27.07,26.97,27.06,269832.5050616602,11.5923,11.618,11.5751,11.6137,269832.5051
2012-06-18 14:30:00,27.06,27.09,27.05,27.08,292287.87042149826,11.6137,11.6266,11.6095,11.6223,292287.8704
2012-06-18 15:00:00,27.08,27.14,27.08,27.14,453524.7561200073,11.6223,11.6481,11.6223,11.6481,453524.7561
2012-06-18 15:30:00,27.14,27.16,27.11,27.13,996134.7321921588,11.6481,11.6567,11.6352,11.6438,996134.7322
2012-06-19 09:30:00,27.64,27.8,27.5,27.75,869869.3171360205,11.8627,11.9313,11.8026,11.9099,869869.3171
2012-06-19 10:00:00,27.75,27.97,27.74,27.96,652125.8972943125,11.9099,12.0043,11.9056,12.0,652125.8973
2012-06-19 10:30:00,27.96,28.07,27.9,28.05,863243.1437511503,12.0,12.0472,11.9743,12.0386,863243.1438
2012-06-19 11:00:00,28.05,28.06,27.94,27.95,397202.2823486104,12.0386,12.0429,11.9914,11.9957,397202.2823
2012-06-19 11:30:00,27.94,27.96,27.9,27.94,213510.0312902632,11.9914,12.0,11.9743,11.9914,213510.0313
2012-06-19 12:00:00,27.93,27.99,27.91,27.98,210381.00496963004,11.9871,12.0129,11.9786,12.0086,210381.005
2012-06-19 12:30:00,27.99,28.0,27.96,27.99,282348.6103441929,12.0129,12.0172,12.0,12.0129,282348.6103
2012-06-19 13:00:00,27.98,28.05,27.97,28.03,253267.07159948465,12.0086,12.0386,12.0043,12.0301,253267.0716
2012-06-19 13:30:00,28.03,28.12,28.03,28.1,434198.4170808025,12.0301,12.0687,12.0301,12.0601,434198.4171
2012-06-19 14:00:00,28.1,28.1,28.06,28.09,309037.3642554757,12.0601,12.0601,12.0429,12.0558,309037.3643
2012-06-19 14:30:00,28.09,28.1,28.06,28.07,514080.6184428492,12.0558,12.0601,12.0429,12.0472,514080.6184
2012-06-19 15:00:00,28.07,28.12,28.05,28.08,505245.7205963556,12.0472,12.0687,12.0386,12.0515,505245.7206
2012-06-19 15:30:00,28.08,28.08,27.98,28.0,1173200.8098656358,12.0515,12.0515,12.0086,12.0172,1173200.8099
2012-06-20 09:30:00,28.0,28.05,27.81,27.83,403460.3349898767,12.0172,12.0386,11.9356,11.9442,403460.335
2012-06-20 10:00:00,27.84,27.88,27.81,27.83,313086.6924351187,11.9485,11.9657,11.9356,11.9442,313086.6924
2012-06-20 10:30:00,27.83,27.86,27.8,27.84,245536.53598380263,11.9442,11.9571,11.9313,11.9485,245536.536
2012-06-20 11:00:00,27.84,27.9,27.84,27.89,242039.3889195656,11.9485,11.9743,11.9485,11.97,242039.3889
2012-06-20 11:30:00,27.89,27.9,27.86,27.88,227682.67991901343,11.97,11.9743,11.9571,11.9657,227682.6799
2012-06-20 12:00:00,27.88,27.89,27.83,27.87,211669.42757224367,11.9657,11.97,11.9442,11.9614,211669.4276
2012-06-20 12:30:00,27.87,27.91,27.71,27.9,610712.3136388735,11.9614,11.9786,11.8927,11.9743,610712.3136
2012-06-20 13:00:00,27.9,28.02,27.9,27.98,370881.6491809313,11.9743,12.0258,11.9743,12.0086,370881.6492
2012-06-20 13:30:00,27.99,28.01,27.91,27.96,251426.4678814651,12.0129,12.0215,11.9786,12.0,251426.4679
2012-06-20 14:00:00,27.96,28.01,27.9,27.9,425363.51923430886,12.0,12.0215,11.9743,11.9743,425363.5192
2012-06-20 14:30:00,27.9,27.96,27.86,27.9,539665.0101233204,11.9743,12.0,11.9571,11.9743,539665.0101
2012-06-20 15:00:00,27.9,28.01,27.87,27.96,734032.7627461808,11.9743,12.0215,11.9614,12.0,734032.7627
2012-06-20 15:30:00,27.96,28.21,27.93,28.1,2133075.6488128104,12.0,12.1073,11.9871,12.0601,2133075.6488
2012-06-21 09:30:00,28.19,28.54,28.13,28.38,1297073.440088349,12.0987,12.2489,12.073,12.1803,1297073.4401
2012-06-21 10:00:00,28.38,28.42,28.27,28.36,1488496.226762378,12.1803,12.1974,12.1331,12.1717,1488496.2268
2012-06-21 10:30:00,28.36,28.58,28.36,28.41,1131787.226210197,12.1717,12.2661,12.1717,12.1931,1131787.2262
2012-06-21 11:00:00,28.4,28.43,28.31,28.34,1006626.1733848702,12.1889,12.2017,12.1502,12.1631,1006626.1734
2012-06-21 11:30:00,28.34,28.46,28.31,28.43,572611.8166758696,12.1631,12.2146,12.1502,12.2017,572611.8167
2012-06-21 12:00:00,28.43,28.49,28.4,28.44,1364071.4154242591,12.2017,12.2275,12.1889,12.206,1364071.4154
2012-06-21 12:30:00,28.44,28.44,28.19,28.2,723725.3819252715,12.206,12.206,12.0987,12.103,723725.3819
2012-06-21 13:00:00,28.2,28.24,28.1,28.12,255659.85643291,12.103,12.1202,12.0601,12.0687,255659.8564
2012-06-21 13:30:00,28.11,28.13,28.03,28.03,169151.481685993,12.0644,12.073,12.0301,12.0301,169151.4817
2012-06-21 14:00:00,28.03,28.13,28.01,28.09,583839.4993557887,12.0301,12.073,12.0215,12.0558,583839.4994
2012-06-21 14:30:00,28.08,28.08,28.05,28.06,403092.2142462728,12.0515,12.0515,12.0386,12.0429,403092.2142
2012-06-21 15:00:00,28.07,28.2,28.04,28.07,1102153.5063500828,12.0472,12.103,12.0343,12.0472,1102153.5064
2012-06-21 15:30:00,28.07,28.09,27.92,27.97,1216823.1179826984,12.0472,12.0558,11.9828,12.0043,1216823.118
2012-06-22 09:30:00,28.07,28.25,27.99,28.05,426836.0022087245,12.0472,12.1245,12.0129,12.0386,426836.0022
2012-06-22 10:00:00,28.06,28.17,27.96,28.0,371986.011411743,12.0429,12.0901,12.0,12.0172,371986.0114
2012-06-22 10:30:00,27.99,28.03,27.94,28.02,201546.1071231364,12.0129,12.0301,11.9914,12.0258,201546.1071
2012-06-22 11:00:00,28.02,28.02,27.89,27.89,188477.82072519785,12.0258,12.0258,11.97,11.97,188477.8207
2012-06-22 11:30:00,27.89,28.0,27.89,27.96,165838.3949935579,11.97,12.0172,11.97,12.0,165838.395
2012-06-22 12:00:00,27.97,27.98,27.84,27.84,270384.68617706606,12.0043,12.0086,11.9485,11.9485,270384.6862
2012-06-22 12:30:00,27.84,27.87,27.8,27.81,185900.97551997053,11.9485,11.9614,11.9313,11.9356,185900.9755
2012-06-22 13:00:00,27.81,27.84,27.77,27.83,224185.5328547764,11.9356,11.9485,11.9185,11.9442,224185.5329
2012-06-22 13:30:00,27.83,27.88,27.81,27.88,218663.7217007178,11.9442,11.9657,11.9356,11.9657,218663.7217
2012-06-22 14:00:00,27.88,27.89,27.84,27.89,169703.66280139884,11.9657,11.97,11.9485,11.97,169703.6628
2012-06-22 14:30:00,27.89,27.93,27.85,27.93,242775.63040677345,11.97,11.9871,11.9528,11.9871,242775.6304
2012-06-22 15:00:00,27.93,27.97,27.91,27.96,198048.9600588993,11.9871,12.0043,11.9786,12.0,198048.9601
2012-06-22 15:30:00,27.96,28.19,27.96,28.17,2148352.6596723725,12.0,12.0987,12.0,12.0901,2148352.6597
2012-06-25 09:30:00,28.09,28.09,27.81,27.84,486103.44192895264,12.0558,12.0558,11.9356,11.9485,486103.4419
2012-06-25 10:00:00,27.84,27.87,27.78,27.79,301306.82863979385,11.9485,11.9614,11.9228,11.927,301306.8286
2012-06-25 10:30:00,27.78,27.83,27.76,27.77,385238.3581814835,11.9228,11.9442,11.9142,11.9185,385238.3582
2012-06-25 11:00:00,27.77,27.83,27.75,27.81,252346.76974047488,11.9185,11.9442,11.9099,11.9356,252346.7697
2012-06-25 11:30:00,27.81,27.85,27.78,27.83,233020.43070127,11.9356,11.9528,11.9228,11.9442,233020.4307
2012-06-25 12:00:00,27.83,27.93,27.82,27.9,317136.0206147616,11.9442,11.9871,11.9399,11.9743,317136.0206
2012-06-25 12:30:00,27.9,27.94,27.9,27.9,265415.0561384134,11.9743,11.9914,11.9743,11.9743,265415.0561
2012-06-25 13:00:00,27.9,27.9,27.87,27.87,280508.0066261734,11.9743,11.9743,11.9614,11.9614,280508.0066
2012-06-25 13:30:00,27.87,27.94,27.87,27.92,242223.44929136755,11.9614,11.9914,11.9614,11.9828,242223.4493
2012-06-25 14:00:00,27.92,27.94,27.87,27.88,299834.3456653782,11.9828,11.9914,11.9614,11.9657,299834.3457
2012-06-25 14:30:00,27.88,27.92,27.87,27.87,347505.98196208355,11.9657,11.9828,11.9614,11.9614,347505.982
2012-06-25 15:00:00,27.87,27.92,27.85,27.91,367568.5624884962,11.9614,11.9828,11.9528,11.9786,367568.5625
2012-06-25 15:30:00,27.91,28.01,27.89,27.92,1006810.233756672,11.9786,12.0215,11.97,11.9828,1006810.2338
2012-06-26 09:30:00,27.92,27.94,27.81,27.94,402171.912387263,11.9828,11.9914,11.9356,11.9914,402171.9124
2012-06-26 10:00:00,27.94,27.94,27.82,27.83,361494.5702190318,11.9914,11.9914,11.9399,11.9442,361494.5702
2012-06-26 10:30:00,27.82,27.85,27.76,27.83,392416.7126817596,11.9399,11.9528,11.9142,11.9442,392416.7127
2012-06-26 11:00:00,27.83,27.88,27.8,27.87,250322.1056506534,11.9442,11.9657,11.9313,11.9614,250322.1057
2012-06-26 11:30:00,27.85,27.94,27.85,27.87,294496.59488312167,11.9528,11.9914,11.9528,11.9614,294496.5949
2012-06-26 12:00:00,27.87,27.93,27.87,27.89,291735.6893060924,11.9614,11.9871,11.9614,11.97,291735.6893
2012-06-26 12:30:00,27.89,27.96,27.88,27.95,202834.52972575004,11.97,12.0,11.9657,11.9957,202834.5297
2012-06-26 13:00:00,27.95,27.99,27.93,27.97,195472.114853672,11.9957,12.0129,11.9871,12.0043,195472.1149
2012-06-26 13:30:00,27.96,28.0,27.92,27.96,339039.2048591938,12.0,12.0172,11.9828,12.0,339039.2049
2012-06-26 14:00:00,27.95,28.02,27.93,27.93,299834.3456653782,11.9957,12.0258,11.9871,11.9871,299834.3457
2012-06-26 14:30:00,27.93,27.94,27.83,27.88,232652.3099576661,11.9871,11.9914,11.9442,11.9657,232652.31
2012-06-26 15:00:00,27.88,27.92,27.87,27.9,229339.22326523092,11.9657,11.9828,11.9614,11.9743,229339.2233
2012-06-26 15:30:00,27.9,27.93,27.84,27.84,826431.0693907602,11.9743,11.9871,11.9485,11.9485,826431.0694
2012-06-27 09:30:00,27.77,28.04,27.77,28.03,581078.5937787594,11.9185,12.0343,11.9185,12.0301,581078.5938
2012-06-27 10:00:00,28.02,28.15,27.98,28.09,271857.16915148165,12.0258,12.0816,12.0086,12.0558,271857.1692
2012-06-27 10:30:00,28.09,28.1,28.05,28.06,277378.9803055402,12.0558,12.0601,12.0386,12.0429,277378.9803
2012-06-27 11:00:00,28.06,28.09,28.05,28.09,238358.1814835266,12.0429,12.0558,12.0386,12.0558,238358.1815
2012-06-27 11:30:00,28.08,28.19,28.08,28.14,205227.3145591754,12.0515,12.0987,12.0515,12.0773,205227.3146
2012-06-27 12:00:00,28.13,28.19,28.13,28.16,150929.50487759986,12.073,12.0987,12.073,12.0858,150929.5049
2012-06-27 12:30:00,28.17,28.2,28.15,28.19,91293.9444137677,12.0901,12.103,12.0816,12.0987,91293.9444
2012-06-27 13:00:00,28.19,28.2,28.14,28.14,187189.39812258416,12.0987,12.103,12.0773,12.0773,187189.3981
2012-06-27 13:30:00,28.14,28.16,28.12,28.14,164181.8516473403,12.0773,12.0858,12.0687,12.0773,164181.8516
2012-06-27 14:00:00,28.14,28.16,28.11,28.15,479293.20817228046,12.0773,12.0858,12.0644,12.0816,479293.2082
2012-06-27 14:30:00,28.15,28.3,28.15,28.29,438615.8660040493,12.0816,12.1459,12.0816,12.1416,438615.866
2012-06-27 15:00:00,28.29,28.35,28.28,28.28,456285.6616970366,12.1416,12.1674,12.1373,12.1373,456285.6617
2012-06-27 15:30:00,28.29,28.32,28.26,28.3,945518.1299466224,12.1416,12.1545,12.1288,12.1459,945518.1299
2012-06-28 09:30:00,28.2,28.28,28.06,28.13,251610.52825326705,12.103,12.1373,12.0429,12.073,251610.5283
2012-06-28 10:00:00,28.13,28.16,28.0,28.02,268544.08245904656,12.073,12.0858,12.0172,12.0258,268544.0825
2012-06-28 10:30:00,28.02,28.03,27.85,27.87,256580.1582919197,12.0258,12.0301,11.9528,11.9614,256580.1583
2012-06-28 11:00:00,27.87,27.88,27.84,27.86,201177.9863795325,11.9614,11.9657,11.9485,11.9571,201177.9864
2012-06-28 11:30:00,27.87,27.88,27.83,27.84,154794.7726854408,11.9614,11.9657,11.9442,11.9485,154794.7727
2012-06-28 12:00:00,27.83,27.86,27.82,27.83,279771.7651389656,11.9442,11.9571,11.9399,11.9442,279771.7651
2012-06-28 12:30:00,27.83,27.95,27.81,27.95,200257.68452052271,11.9442,11.9957,11.9356,11.9957,200257.6845
2012-06-28 13:00:00,27.94,27.94,27.88,27.89,160316.58383949933,11.9914,11.9914,11.9657,11.97,160316.5838
2012-06-28 13:30:00,27.89,27.9,27.82,27.84,123136.38873550524,11.97,11.9743,11.9399,11.9485,123136.3887
2012-06-28 14:00:00,27.85,27.85,27.77,27.81,148352.65967237254,11.9528,11.9528,11.9185,11.9356,148352.6597
2012-06-28 14:30:00,27.81,27.82,27.76,27.82,213325.97091846124,11.9356,11.9399,11.9142,11.9399,213325.9709
2012-06-28 15:00:00,27.82,27.86,27.81,27.85,219952.14430333147,11.9399,11.9571,11.9356,11.9528,219952.1443
2012-06-28 15:30:00,27.85,28.06,27.84,28.02,957850.1748573532,11.9528,12.0429,11.9485,12.0258,957850.1749
2012-06-29 09:30:00,28.39,28.52,28.39,28.46,436959.32265783177,12.1846,12.2404,12.1846,12.2146,436959.3227
2012-06-29 10:00:00,28.47,28.55,28.45,28.52,433462.1755935947,12.2189,12.2532,12.2103,12.2404,433462.1756
2012-06-29 10:30:00,28.53,28.63,28.52,28.63,441560.8319528805,12.2446,12.2876,12.2404,12.2876,441560.832
2012-06-29 11:00:00,28.63,28.66,28.61,28.63,268728.1428308485,12.2876,12.3004,12.279,12.2876,268728.1428
2012-06-29 11:30:00,28.64,28.7,28.64,28.68,234308.8533038837,12.2919,12.3176,12.2919,12.309,234308.8533
2012-06-29 12:00:00,28.68,28.71,28.68,28.71,434566.5378244064,12.309,12.3219,12.309,12.3219,434566.5378
2012-06-29 12:30:00,28.71,28.72,28.69,28.7,284557.3348058163,12.3219,12.3262,12.3133,12.3176,284557.3348
2012-06-29 13:00:00,28.7,28.74,28.68,28.73,252162.7093686729,12.3176,12.3348,12.309,12.3305,252162.7094
2012-06-29 13:30:00,28.72,28.77,28.72,28.75,247009.01895821828,12.3262,12.3477,12.3262,12.3391,247009.019
2012-06-29 14:00:00,28.76,28.79,28.73,28.78,325418.7373458494,12.3434,12.3562,12.3305,12.3519,325418.7373
2012-06-29 14:30:00,28.78,28.81,28.76,28.79,262838.21093318606,12.3519,12.3648,12.3434,12.3562,262838.2109
2012-06-29 15:00:00,28.8,28.85,28.79,28.84,539296.8893797165,12.3605,12.382,12.3562,12.3777,539296.8894
2012-06-29 15:30:00,28.84,28.88,28.79,28.88,1131971.286581999,12.3777,12.3949,12.3562,12.3949,1131971.2866
2012-07-02 09:30:00,29.04,29.04,28.92,29.0,726670.3478741026,12.4635,12.4635,12.412,12.4464,726670.3479
2012-07-02 10:00:00,29.0,29.01,28.92,28.94,637769.1882937603,12.4464,12.4507,12.412,12.4206,637769.1883
2012-07-02 10:30:00,28.94,29.02,28.93,29.0,343824.7745260445,12.4206,12.4549,12.4163,12.4464,343824.7745
2012-07-02 11:00:00,29.0,29.1,28.97,29.02,308485.18314006994,12.4464,12.4893,12.4335,12.4549,308485.1831
2012-07-02 11:30:00,29.02,29.09,29.02,29.08,286581.9988956377,12.4549,12.485,12.4549,12.4807,286581.9989
2012-07-02 12:00:00,29.08,29.14,29.08,29.11,357997.4231547947,12.4807,12.5064,12.4807,12.4936,357997.4232
2012-07-02 12:30:00,29.1,29.14,29.07,29.14,224921.77434198416,12.4893,12.5064,12.4764,12.5064,224921.7743
2012-07-02 13:00:00,29.13,29.15,29.1,29.14,176697.95692987298,12.5022,12.5107,12.4893,12.5064,176697.9569
2012-07-02 13:30:00,29.14,29.16,29.09,29.11,214798.4538928769,12.5064,12.515,12.485,12.4936,214798.4539
2012-07-02 14:00:00,29.1,29.21,29.09,29.21,347321.9215902816,12.4893,12.5365,12.485,12.5365,347321.9216
2012-07-02 14:30:00,29.21,29.22,29.14,29.18,242223.44929136755,12.5365,12.5408,12.5064,12.5236,242223.4493
2012-07-02 15:00:00,29.17,29.18,29.14,29.16,332781.15221792745,12.5193,12.5236,12.5064,12.515,332781.1522
2012-07-02 15:30:00,29.16,29.27,29.16,29.26,1023559.7275906496,12.515,12.5622,12.515,12.558,1023559.7276
2012-07-03 09:30:00,29.26,29.39,29.14,29.28,856801.030738082,12.558,12.6137,12.5064,12.5665,856801.0307
2012-07-03 10:00:00,29.3,29.33,29.23,29.29,480765.6911466961,12.5751,12.588,12.5451,12.5708,480765.6911
2012-07-03 10:30:00,29.29,29.33,29.25,29.32,248849.6226762378,12.5708,12.588,12.5537,12.5837,248849.6227
2012-07-03 11:00:00,29.32,29.44,29.31,29.43,303699.6134732192,12.5837,12.6352,12.5794,12.6309,303699.6135
2012-07-03 11:30:00,29.43,29.43,29.31,29.33,405300.93870789616,12.6309,12.6309,12.5794,12.588,405300.9387
2012-07-03 12:00:00,29.34,29.36,29.32,29.33,291551.62893429043,12.5923,12.6009,12.5837,12.588,291551.6289
2012-07-03 12:30:00,29.33,29.47,29.3,29.46,976256.2120375484,12.588,12.6481,12.5751,12.6438,976256.212
2012-07-05 09:30:00,29.42,29.46,29.22,29.28,413215.5346953801,12.6266,12.6438,12.5408,12.5665,413215.5347
2012-07-05 10:00:00,29.28,29.34,29.23,29.26,268912.2032026505,12.5665,12.5923,12.5451,12.558,268912.2032
2012-07-05 10:30:00,29.26,29.35,29.25,29.35,223081.17062396463,12.558,12.5966,12.5537,12.5966,223081.1706
2012-07-05 11:00:00,29.35,29.44,29.34,29.39,277010.8595619363,12.5966,12.6352,12.5923,12.6137,277010.8596
2012-07-05 11:30:00,29.39,29.41,29.34,29.34,172648.62875023007,12.6137,12.6223,12.5923,12.5923,172648.6288
2012-07-05 12:00:00,29.35,29.39,29.35,29.37,135836.55438983985,12.5966,12.6137,12.5966,12.6052,135836.5544
2012-07-05 12:30:00,29.37,29.39,29.34,29.39,111908.70605558624,12.6052,12.6137,12.5923,12.6137,111908.7061
2012-07-05 13:00:00,29.39,29.45,29.38,29.44,130866.92435118718,12.6137,12.6395,12.6095,12.6352,130866.9244
2012-07-05 13:30:00,29.44,29.51,29.44,29.49,244616.2341247929,12.6352,12.6652,12.6352,12.6567,244616.2341
2012-07-05 14:00:00,29.48,29.5,29.44,29.45,384502.1166942757,12.6524,12.661,12.6352,12.6395,384502.1167
2012-07-05 14:30:00,29.45,29.45,29.4,29.4,149272.9615313823,12.6395,12.6395,12.618,12.618,149272.9615
2012-07-05 15:00:00,29.41,29.41,29.36,29.38,242775.63040677345,12.6223,12.6223,12.6009,12.6095,242775.6304
2012-07-05 15:30:00,29.38,29.41,29.33,29.34,602797.7176513897,12.6095,12.6223,12.588,12.5923,602797.7177
2012-07-06 09:30:00,29.15,29.21,29.08,29.19,263206.33167679,12.5107,12.5365,12.4807,12.5279,263206.3317
2012-07-06 10:00:00,29.19,29.22,29.11,29.19,205963.5560463832,12.5279,12.5408,12.4936,12.5279,205963.556
2012-07-06 10:30:00,29.19,29.21,29.18,29.18,293576.2930241119,12.5279,12.5365,12.5236,12.5236,293576.293
2012-07-06 11:00:00,29.18,29.18,29.07,29.07,180195.10399411005,12.5236,12.5236,12.4764,12.4764,180195.104
2012-07-06 11:30:00,29.07,29.17,29.07,29.13,129026.32063316768,12.4764,12.5193,12.4764,12.5022,129026.3206
2012-07-06 12:00:00,29.13,29.15,29.09,29.11,211117.24645683783,12.5022,12.5107,12.485,12.4936,211117.2465
2012-07-06 12:30:00,29.11,29.19,29.09,29.18,135468.43364623596,12.4936,12.5279,12.485,12.5236,135468.4336
2012-07-06 13:00:00,29.18,29.18,29.12,29.13,152401.98785201545,12.5236,12.5236,12.4979,12.5022,152401.9879
2012-07-06 13:30:00,29.12,29.13,29.09,29.09,156267.25565985643,12.4979,12.5022,12.485,12.485,156267.2557
2012-07-06 14:00:00,29.09,29.11,29.08,29.09,127553.83765875206,12.485,12.4936,12.4807,12.485,127553.8377
2012-07-06 14:30:00,29.09,29.12,29.07,29.1,182956.0095711393,12.485,12.4979,12.4764,12.4893,182956.0096
2012-07-06 15:00:00,29.1,29.16,29.1,29.16,213141.9105466593,12.4893,12.515,12.4893,12.515,213141.9105
2012-07-06 15:30:00,29.15,29.18,29.11,29.12,765507.0863243144,12.5107,12.5236,12.4936,12.4979,765507.0863
2012-07-09 09:30:00,29.16,29.22,29.09,29.11,307748.9416528621,12.515,12.5408,12.485,12.4936,307748.9417
2012-07-09 10:00:00,29.11,29.15,29.09,29.1,428124.4248113381,12.4936,12.5107,12.485,12.4893,428124.4248
2012-07-09 10:30:00,29.1,29.15,29.06,29.13,243511.8718939812,12.4893,12.5107,12.4721,12.5022,243511.8719
2012-07-09 11:00:00,29.13,29.14,29.12,29.14,192159.02816123687,12.5022,12.5064,12.4979,12.5064,192159.0282
2012-07-09 11:30:00,29.14,29.18,29.12,29.14,230811.7062396466,12.5064,12.5236,12.4979,12.5064,230811.7062
2012-07-09 12:00:00,29.14,29.2,29.13,29.19,172096.4476348242,12.5064,12.5322,12.5022,12.5279,172096.4476
2012-07-09 12:30:00,29.19,29.2,29.18,29.2,158660.0404932818,12.5279,12.5322,12.5236,12.5322,158660.0405
2012-07-09 13:00:00,29.19,29.25,29.19,29.25,191238.72630222712,12.5279,12.5537,12.5279,12.5537,191238.7263
2012-07-09 13:30:00,29.25,29.28,29.22,29.24,363519.2343088533,12.5537,12.5665,12.5408,12.5494,363519.2343
2012-07-09 14:00:00,29.25,29.27,29.23,29.27,202098.28823854224,12.5537,12.5622,12.5451,12.5622,202098.2882
2012-07-09 14:30:00,29.27,29.29,29.25,29.29,281428.3084851831,12.5622,12.5708,12.5537,12.5708,281428.3085
2012-07-09 15:00:00,29.29,29.34,29.28,29.33,473587.33664642,12.5708,12.5923,12.5665,12.588,473587.3366
2012-07-09 15:30:00,29.33,29.37,29.32,29.36,1117246.4568378427,12.588,12.6052,12.5837,12.6009,1117246.4568
2012-07-10 09:30:00,29.56,29.56,29.25,29.26,703846.8617706607,12.6867,12.6867,12.5537,12.558,703846.8618
2012-07-10 10:00:00,29.26,29.29,29.17,29.19,399779.12755383766,12.558,12.5708,12.5193,12.5279,399779.1276
2012-07-10 10:30:00,29.19,29.24,29.18,29.23,371433.8302963372,12.5279,12.5494,12.5236,12.5451,371433.8303
2012-07-10 11:00:00,29.23,29.27,29.19,29.24,272409.3502668875,12.5451,12.5622,12.5279,12.5494,272409.3503
2012-07-10 11:30:00,29.23,29.29,29.23,29.25,300018.40603718016,12.5451,12.5708,12.5451,12.5537,300018.406
2012-07-10 12:00:00,29.25,29.27,29.22,29.23,182403.82845573348,12.5537,12.5622,12.5408,12.5451,182403.8285
2012-07-10 12:30:00,29.23,29.25,29.2,29.21,187741.57923799005,12.5451,12.5537,12.5322,12.5365,187741.5792
2012-07-10 13:00:00,29.2,29.22,29.19,29.19,157923.799006074,12.5322,12.5408,12.5279,12.5279,157923.799
2012-07-10 13:30:00,29.2,29.25,29.17,29.23,295969.07785753725,12.5322,12.5537,12.5193,12.5451,295969.0779
2012-07-10 14:00:00,29.23,29.26,29.17,29.18,267439.72022823483,12.5451,12.558,12.5193,12.5236,267439.7202
2012-07-10 14:30:00,29.18,29.21,29.16,29.19,283268.9122032026,12.5236,12.5365,12.515,12.5279,283268.9122
2012-07-10 15:00:00,29.18,29.25,29.18,29.21,498987.6679550893,12.5236,12.5537,12.5236,12.5365,498987.668
2012-07-10 15:30:00,29.21,29.24,29.14,29.22,675869.6852567642,12.5365,12.5494,12.5064,12.5408,675869.6853
2012-07-11 09:30:00,29.15,29.19,29.11,29.14,478741.02705687465,12.5107,12.5279,12.4936,12.5064,478741.0271
2012-07-11 10:00:00,29.16,29.26,29.14,29.23,401251.61052825325,12.515,12.558,12.5064,12.5451,401251.6105
2012-07-11 10:30:00,29.23,29.25,29.17,29.18,223081.17062396463,12.5451,12.5537,12.5193,12.5236,223081.1706
2012-07-11 11:00:00,29.18,29.26,29.15,29.22,370697.5888091294,12.5236,12.558,12.5107,12.5408,370697.5888
2012-07-11 11:30:00,29.22,29.26,29.21,29.21,148352.65967237254,12.5408,12.558,12.5365,12.5365,148352.6597
2012-07-11 12:00:00,29.21,29.25,29.2,29.21,139885.88256948278,12.5365,12.5537,12.5322,12.5365,139885.8826
2012-07-11 12:30:00,29.21,29.24,29.19,29.23,141726.48628750228,12.5365,12.5494,12.5279,12.5451,141726.4863
2012-07-11 13:00:00,29.23,29.23,29.19,29.19,135100.31290263205,12.5451,12.5451,12.5279,12.5279,135100.3129
2012-07-11 13:30:00,29.19,29.27,29.18,29.27,152770.10859561936,12.5279,12.5622,12.5236,12.5622,152770.1086
2012-07-11 14:00:00,29.27,29.28,29.15,29.18,394441.37677158107,12.5622,12.5665,12.5107,12.5236,394441.3768
2012-07-11 14:30:00,29.18,29.25,29.14,29.23,400515.36904104543,12.5236,12.5537,12.5064,12.5451,400515.369
2012-07-11 15:00:00,29.22,29.28,29.21,29.25,1038836.7384502116,12.5408,12.5665,12.5365,12.5537,1038836.7385
2012-07-11 15:30:00,29.25,29.38,29.23,29.32,727774.7101049144,12.5537,12.6095,12.5451,12.5837,727774.7101
2012-07-12 09:30:00,29.13,29.2,29.07,29.2,405300.93870789616,12.5022,12.5322,12.4764,12.5322,405300.9387
2012-07-12 10:00:00,29.2,29.21,29.13,29.18,504877.5998527517,12.5322,12.5365,12.5022,12.5236,504877.5999
2012-07-12 10:30:00,29.18,29.19,29.12,29.18,227682.67991901343,12.5236,12.5279,12.4979,12.5236,227682.6799
2012-07-12 11:00:00,29.18,29.18,29.15,29.17,173200.8098656359,12.5236,12.5236,12.5107,12.5193,173200.8099
2012-07-12 11:30:00,29.17,29.2,29.15,29.19,309405.48499907966,12.5193,12.5322,12.5107,12.5279,309405.485
2012-07-12 12:00:00,29.19,29.22,29.19,29.2,122216.08687649548,12.5279,12.5408,12.5279,12.5322,122216.0869
2012-07-12 12:30:00,29.2,29.22,29.19,29.22,199889.56377691883,12.5322,12.5408,12.5279,12.5408,199889.5638
2012-07-12 13:00:00,29.22,29.32,29.2,29.28,133443.7695564145,12.5408,12.5837,12.5322,12.5665,133443.7696
2012-07-12 13:30:00,29.28,29.32,29.26,29.27,191054.6659304252,12.5665,12.5837,12.558,12.5622,191054.6659
2012-07-12 14:00:00,29.27,29.31,29.25,29.31,5168231.179826983,12.5622,12.5794,12.5537,12.5794,5168231.1798
2012-07-12 14:30:00,29.3,29.34,29.25,29.33,386342.7204122952,12.5751,12.5923,12.5537,12.588,386342.7204
2012-07-12 15:00:00,29.33,29.33,29.23,29.28,400147.2482974415,12.588,12.588,12.5451,12.5665,400147.2483
2012-07-12 15:30:00,29.28,29.31,29.25,29.27,953064.6051905024,12.5665,12.5794,12.5537,12.5622,953064.6052
2012-07-13 09:30:00,29.27,29.47,29.22,29.43,286029.8177802319,12.5622,12.6481,12.5408,12.6309,286029.8178
2012-07-13 10:00:00,29.44,29.53,29.41,29.48,271857.16915148165,12.6352,12.6738,12.6223,12.6524,271857.1692
2012-07-13 10:30:00,29.48,29.52,29.47,29.5,168599.30057058713,12.6524,12.6695,12.6481,12.661,168599.3006
2012-07-13 11:00:00,29.5,29.54,29.46,29.49,213141.9105466593,12.661,12.6781,12.6438,12.6567,213141.9105
2012-07-13 11:30:00,29.48,29.55,29.47,29.54,213325.97091846124,12.6524,12.6824,12.6481,12.6781,213325.9709
2012-07-13 12:00:00,29.55,29.56,29.51,29.53,174489.23246824957,12.6824,12.6867,12.6652,12.6738,174489.2325
2012-07-13 12:30:00,29.53,29.57,29.52,29.53,282532.67071599484,12.6738,12.691,12.6695,12.6738,282532.6707
2012-07-13 13:00:00,29.53,29.59,29.52,29.58,168783.3609423891,12.6738,12.6996,12.6695,12.6953,168783.3609
2012-07-13 13:30:00,29.57,29.61,29.56,29.59,189766.2433278115,12.691,12.7082,12.6867,12.6996,189766.2433
2012-07-13 14:00:00,29.59,29.62,29.59,29.61,197680.8393152954,12.6996,12.7125,12.6996,12.7082,197680.8393
2012-07-13 14:30:00,29.61,29.62,29.59,29.62,199889.56377691883,12.7082,12.7125,12.6996,12.7125,199889.5638
2012-07-13 15:00:00,29.62,29.66,29.61,29.63,502116.6942757224,12.7125,12.7296,12.7082,12.7167,502116.6943
2012-07-13 15:30:00,29.62,29.65,29.6,29.63,696668.5072703847,12.7125,12.7253,12.7039,12.7167,696668.5073
2012-07-16 09:30:00,29.44,29.74,29.44,29.6,527885.1463279956,12.6352,12.764,12.6352,12.7039,527885.1463
2012-07-16 10:00:00,29.62,29.63,29.54,29.6,244248.113381189,12.7125,12.7167,12.6781,12.7039,244248.1134
2012-07-16 10:30:00,29.6,29.64,29.54,29.57,186085.03589177248,12.7039,12.721,12.6781,12.691,186085.0359
2012-07-16 11:00:00,29.57,29.7,29.56,29.65,210012.88422602613,12.691,12.7468,12.6867,12.7253,210012.8842
2012-07-16 11:30:00,29.66,29.68,29.59,29.6,124240.75096631696,12.7296,12.7382,12.6996,12.7039,124240.751
2012-07-16 12:00:00,29.61,29.65,29.59,29.64,237990.0607399227,12.7082,12.7253,12.6996,12.721,237990.0607
2012-07-16 12:30:00,29.64,29.66,29.61,29.64,166758.69685256763,12.721,12.7296,12.7082,12.721,166758.6969
2012-07-16 13:00:00,29.64,29.65,29.57,29.63,225658.01582919195,12.721,12.7253,12.691,12.7167,225658.0158
2012-07-16 13:30:00,29.62,29.67,29.6,29.65,323025.95251242403,12.7125,12.7339,12.7039,12.7253,323025.9525
2012-07-16 14:00:00,29.65,29.68,29.64,29.67,204675.1334437696,12.7253,12.7382,12.721,12.7339,204675.1334
2012-07-16 14:30:00,29.68,29.69,29.65,29.66,250322.1056506534,12.7382,12.7425,12.7253,12.7296,250322.1057
2012-07-16 15:00:00,29.66,29.75,29.64,29.75,419289.5269648445,12.7296,12.7683,12.721,12.7683,419289.527
2012-07-16 15:30:00,29.74,29.77,29.68,29.74,898766.7955089269,12.764,12.7768,12.7382,12.764,898766.7955
2012-07-17 09:30:00,29.88,30.03,29.82,29.93,579606.1108043438,12.824,12.8884,12.7983,12.8455,579606.1108
2012-07-17 10:00:00,29.93,29.95,29.8,29.82,1392232.6523099577,12.8455,12.8541,12.7897,12.7983,1392232.6523
2012-07-17 10:30:00,29.81,29.81,29.66,29.7,641634.4561016012,12.794,12.794,12.7296,12.7468,641634.4561
2012-07-17 11:00:00,29.7,29.81,29.69,29.79,452604.4542609976,12.7468,12.794,12.7425,12.7854,452604.4543
2012-07-17 11:30:00,29.79,30.34,29.78,30.06,2650101.233204491,12.7854,13.0215,12.7811,12.9013,2650101.2332
2012-07-17 12:00:00,30.06,30.31,30.03,30.28,799558.2551076753,12.9013,13.0086,12.8884,12.9957,799558.2551
2012-07-17 12:30:00,30.27,30.31,30.15,30.15,379532.486655623,12.9914,13.0086,12.9399,12.9399,379532.4867
2012-07-17 13:00:00,30.15,30.24,30.09,30.21,299282.1645499724,12.9399,12.9786,12.9142,12.9657,299282.1645
2012-07-17 13:30:00,30.21,30.28,30.21,30.21,429596.9077857537,12.9657,12.9957,12.9657,12.9657,429596.9078
2012-07-17 14:00:00,30.21,30.26,30.2,30.25,385054.2978096816,12.9657,12.9871,12.9614,12.9828,385054.2978
2012-07-17 14:30:00,30.25,30.3,30.16,30.28,357629.3024111909,12.9828,13.0043,12.9442,12.9957,357629.3024
2012-07-17 15:00:00,30.28,30.28,30.21,30.23,449107.3071967605,12.9957,12.9957,12.9657,12.9743,449107.3072
2012-07-17 15:30:00,30.23,30.25,30.16,30.25,990796.9814099025,12.9743,12.9828,12.9442,12.9828,990796.9814
2012-07-18 09:30:00,30.29,30.34,30.12,30.2,439168.0471194552,13.0,13.0215,12.927,12.9614,439168.0471
2012-07-18 10:00:00,30.2,30.27,30.17,30.25,291735.6893060924,12.9614,12.9914,12.9485,12.9828,291735.6893
2012-07-18 10:30:00,30.26,30.38,30.2,30.37,263022.271304988,12.9871,13.0386,12.9614,13.0343,263022.2713
2012-07-18 11:00:00,30.37,30.38,30.26,30.29,225658.01582919195,13.0343,13.0386,12.9871,13.0,225658.0158
2012-07-18 11:30:00,30.3,30.38,30.3,30.36,280692.06699797534,13.0043,13.0386,13.0043,13.0301,280692.067
2012-07-18 12:00:00,30.36,30.47,30.33,30.47,323025.95251242403,13.0301,13.0773,13.0172,13.0773,323025.9525
2012-07-18 12:30:00,30.47,30.53,30.46,30.5,383765.8752070679,13.0773,13.103,13.073,13.0901,383765.8752
2012-07-18 13:00:00,30.5,30.5,30.41,30.45,441008.6508374747,13.0901,13.0901,13.0515,13.0687,441008.6508
2012-07-18 13:30:00,30.45,30.45,30.31,30.32,258236.70163813728,13.0687,13.0687,13.0086,13.0129,258236.7016
2012-07-18 14:00:00,30.33,30.47,30.31,30.47,335357.9974231548,13.0172,13.0773,13.0086,13.0773,335357.9974
2012-07-18 14:30:00,30.47,30.51,30.42,30.46,439536.16786305903,13.0773,13.0944,13.0558,13.073,439536.1679
2012-07-18 15:00:00,30.46,30.52,30.42,30.5,427940.3644395361,13.073,13.0987,13.0558,13.0901,427940.3644
2012-07-18 15:30:00,30.5,30.53,30.46,30.52,1003865.267807841,13.0901,13.103,13.073,13.0987,1003865.2678
2012-07-19 09:30:00,30.97,31.1,30.73,30.94,1092398.3066445794,13.2919,13.3477,13.1889,13.279,1092398.3066
2012-07-19 10:00:00,30.94,31.0,30.73,30.82,609055.7702926559,13.279,13.3047,13.1889,13.2275,609055.7703
2012-07-19 10:30:00,30.82,30.9,30.75,30.82,334069.57482054114,13.2275,13.2618,13.1974,13.2275,334069.5748
2012-07-19 11:00:00,30.83,30.89,30.67,30.71,505981.9620835634,13.2318,13.2575,13.1631,13.1803,505981.9621
2012-07-19 11:30:00,30.71,30.78,30.64,30.75,433462.1755935947,13.1803,13.2103,13.1502,13.1974,433462.1756
2012-07-19 12:00:00,30.76,30.78,30.7,30.76,312534.51131971285,13.2017,13.2103,13.176,13.2017,312534.5113
2012-07-19 12:30:00,30.76,30.77,30.72,30.75,223265.2309957666,13.2017,13.206,13.1846,13.1974,223265.231
2012-07-19 13:00:00,30.75,30.77,30.65,30.66,267071.5994846309,13.1974,13.206,13.1545,13.1588,267071.5995
2012-07-19 13:30:00,30.65,30.66,30.59,30.66,380084.6677710289,13.1545,13.1588,13.1288,13.1588,380084.6678
2012-07-19 14:00:00,30.66,30.7,30.65,30.67,205411.37493097736,13.1588,13.176,13.1545,13.1631,205411.3749
2012-07-19 14:30:00,30.68,30.75,30.66,30.71,323762.19399963185,13.1674,13.1974,13.1588,13.1803,323762.194
2012-07-19 15:00:00,30.71,30.74,30.65,30.7,438983.9867476532,13.1803,13.1931,13.1545,13.176,438983.9867
2012-07-19 15:30:00,30.7,30.74,30.65,30.66,933186.0850358916,13.176,13.1931,13.1545,13.1588,933186.085
2012-07-20 09:30:00,30.64,30.67,30.48,30.53,1075464.7524388,13.1502,13.1631,13.0816,13.103,1075464.7524
2012-07-20 10:00:00,30.52,30.65,30.43,30.48,495490.52089085215,13.0987,13.1545,13.0601,13.0816,495490.5209
2012-07-20 10:30:00,30.48,30.49,30.39,30.45,373826.61512976256,13.0816,13.0858,13.0429,13.0687,373826.6151
2012-07-20 11:00:00,30.45,30.46,30.4,30.42,401435.6709000552,13.0687,13.073,13.0472,13.0558,401435.6709
2012-07-20 11:30:00,30.42,30.44,30.37,30.41,197312.7185716915,13.0558,13.0644,13.0343,13.0515,197312.7186
2012-07-20 12:00:00,30.41,30.42,30.35,30.37,195288.05448187003,13.0515,13.0558,13.0258,13.0343,195288.0545
2012-07-20 12:30:00,30.37,30.38,30.32,30.38,302043.0701270016,13.0343,13.0386,13.0129,13.0386,302043.0701
2012-07-20 13:00:00,30.37,30.38,30.32,30.34,183692.25105834712,13.0343,13.0386,13.0129,13.0215,183692.2511
2012-07-20 13:30:00,30.34,30.45,30.34,30.45,259157.00349714703,13.0215,13.0687,13.0215,13.0687,259157.0035
2012-07-20 14:00:00,30.45,30.49,30.43,30.46,269280.3239462543,13.0687,13.0858,13.0601,13.073,269280.3239
2012-07-20 14:30:00,30.46,30.5,30.45,30.47,342536.35192343086,13.073,13.0901,13.0687,13.0773,342536.3519
2012-07-20 15:00:00,30.48,30.53,30.47,30.52,324498.4354868397,13.0816,13.103,13.0773,13.0987,324498.4355
2012-07-20 15:30:00,30.52,30.64,30.51,30.54,1071231.363887355,13.0987,13.1502,13.0944,13.1073,1071231.3639
2012-07-23 09:30:00,30.24,30.25,30.06,30.13,389287.6863611264,12.9786,12.9828,12.9013,12.9313,389287.6864
2012-07-23 10:00:00,30.13,30.14,29.98,29.98,249585.8641634456,12.9313,12.9356,12.867,12.867,249585.8642
2012-07-23 10:30:00,29.98,30.07,29.97,30.0,187925.639609792,12.867,12.9056,12.8627,12.8755,187925.6396
2012-07-23 11:00:00,30.01,30.08,30.0,30.08,290079.14595987485,12.8798,12.9099,12.8755,12.9099,290079.146
2012-07-23 11:30:00,30.08,30.08,30.0,30.01,284925.4555494202,12.9099,12.9099,12.8755,12.8798,284925.4555
2012-07-23 12:00:00,30.02,30.03,29.97,29.98,203938.8919565617,12.8841,12.8884,12.8627,12.867,203938.892
2012-07-23 12:30:00,29.98,30.07,29.96,30.06,208724.46162341247,12.867,12.9056,12.8584,12.9013,208724.4616
2012-07-23 13:00:00,30.06,30.06,30.01,30.02,132339.40732560278,12.9013,12.9013,12.8798,12.8841,132339.4073
2012-07-23 13:30:00,30.02,30.04,29.98,30.0,170808.02503221054,12.8841,12.8927,12.867,12.8755,170808.025
2012-07-23 14:00:00,30.0,30.04,29.99,30.03,191054.6659304252,12.8755,12.8927,12.8713,12.8884,191054.6659
2012-07-23 14:30:00,30.03,30.07,30.02,30.02,182771.94919933737,12.8884,12.9056,12.8841,12.8841,182771.9492
2012-07-23 15:00:00,30.02,30.16,30.0,30.15,283084.8518314007,12.8841,12.9442,12.8755,12.9399,283084.8518
2012-07-23 15:30:00,30.16,30.18,30.12,30.13,590833.7934842628,12.9442,12.9528,12.927,12.9313,590833.7935
2012-07-24 09:30:00,30.16,30.31,30.1,30.1,284189.2140622124,12.9442,13.0086,12.9185,12.9185,284189.2141
2012-07-24 10:00:00,30.12,30.14,29.99,30.0,134916.2525308301,12.927,12.9356,12.8713,12.8755,134916.2525
2012-07-24 10:30:00,30.0,30.03,29.96,30.0,337566.7218847782,12.8755,12.8884,12.8584,12.8755,337566.7219
2012-07-24 11:00:00,30.0,30.01,29.93,29.96,157371.61789066813,12.8755,12.8798,12.8455,12.8584,157371.6179
2012-07-24 11:30:00,29.96,29.97,29.84,29.86,203018.590097552,12.8584,12.8627,12.8069,12.8155,203018.5901
2012-07-24 12:00:00,29.87,29.87,29.7,29.71,219584.0235597276,12.8198,12.8198,12.7468,12.7511,219584.0236
2012-07-24 12:30:00,29.72,29.78,29.71,29.73,145223.63335173935,12.7554,12.7811,12.7511,12.7597,145223.6334
2012-07-24 13:00:00,29.73,29.78,29.71,29.75,165470.27424995397,12.7597,12.7811,12.7511,12.7683,165470.2742
2012-07-24 13:30:00,29.74,29.75,29.69,29.72,179642.9228787042,12.764,12.7683,12.7425,12.7554,179642.9229
2012-07-24 14:00:00,29.72,29.73,29.64,29.65,369225.1058347138,12.7554,12.7597,12.721,12.7253,369225.1058
2012-07-24 14:30:00,29.65,29.71,29.63,29.7,269464.3843180563,12.7253,12.7511,12.7167,12.7468,269464.3843
2012-07-24 15:00:00,29.7,29.79,29.67,29.79,319712.86581998895,12.7468,12.7854,12.7339,12.7854,319712.8658
2012-07-24 15:30:00,29.79,29.89,29.75,29.85,840603.7180195104,12.7854,12.8283,12.7683,12.8112,840603.718
2012-07-25 09:30:00,30.52,31.1,30.42,30.91,1572427.7563040676,13.0987,13.3477,13.0558,13.2661,1572427.7563
2012-07-25 10:00:00,30.9,31.01,30.73,30.74,1044910.730719676,13.2618,13.309,13.1889,13.1931,1044910.7307
2012-07-25 10:30:00,30.74,30.82,30.73,30.75,857169.1514816859,13.1931,13.2275,13.1889,13.1974,857169.1515
2012-07-25 11:00:00,30.75,30.86,30.75,30.8,315295.4168967421,13.1974,13.2446,13.1974,13.2189,315295.4169
2012-07-25 11:30:00,30.8,30.83,30.78,30.79,296889.37971654703,13.2189,13.2318,13.2103,13.2146,296889.3797
2012-07-25 12:00:00,30.78,30.82,30.71,30.72,398306.644579422,13.2103,13.2275,13.1803,13.1846,398306.6446
2012-07-25 12:30:00,30.72,30.75,30.7,30.72,262286.0298177802,13.1846,13.1974,13.176,13.1846,262286.0298
2012-07-25 13:00:00,30.73,30.84,30.72,30.83,466777.1028897478,13.1889,13.2361,13.1846,13.2318,466777.1029
2012-07-25 13:30:00,30.83,31.04,30.81,31.0,567826.2470090189,13.2318,13.3219,13.2232,13.3047,567826.247
2012-07-25 14:00:00,31.0,31.07,30.97,31.02,377139.7018221977,13.3047,13.3348,13.2919,13.3133,377139.7018
2012-07-25 14:30:00,31.02,31.03,31.0,31.02,445057.9790171176,13.3133,13.3176,13.3047,13.3133,445057.979
2012-07-25 15:00:00,31.01,31.03,30.91,30.95,747285.1095159212,13.309,13.3176,13.2661,13.2833,747285.1095
2012-07-25 15:30:00,30.95,30.95,30.85,30.89,1379348.426283821,13.2833,13.2833,13.2404,13.2575,1379348.4263
2012-07-26 09:30:00,31.21,31.34,30.94,31.13,819436.775262286,13.3949,13.4507,13.279,13.3605,819436.7753
2012-07-26 10:00:00,31.13,31.28,31.05,31.28,929688.9379716548,13.3605,13.4249,13.3262,13.4249,929688.938
2012-07-26 10:30:00,31.28,31.28,31.19,31.24,701454.0769372354,13.4249,13.4249,13.3863,13.4077,701454.0769
2012-07-26 11:00:00,31.24,31.25,31.09,31.14,321921.5902816124,13.4077,13.412,13.3434,13.3648,321921.5903
2012-07-26 11:30:00,31.14,31.17,31.1,31.14,218663.7217007178,13.3648,13.3777,13.3477,13.3648,218663.7217
2012-07-26 12:00:00,31.14,31.16,31.09,31.15,222713.04988036075,13.3648,13.3734,13.3434,13.3691,222713.0499
2012-07-26 12:30:00,31.15,31.21,31.12,31.2,206515.73716178903,13.3691,13.3949,13.3562,13.3906,206515.7372
2012-07-26 13:00:00,31.2,31.28,31.19,31.23,381925.2714890484,13.3906,13.4249,13.3863,13.4034,381925.2715
2012-07-26 13:30:00,31.23,31.26,31.2,31.25,300018.40603718016,13.4034,13.4163,13.3906,13.412,300018.406
2012-07-26 14:00:00,31.25,31.33,31.24,31.33,445610.16013252345,13.412,13.4464,13.4077,13.4464,445610.1601
2012-07-26 14:30:00,31.32,31.38,31.3,31.35,393889.1956561752,13.4421,13.4678,13.4335,13.4549,393889.1957
2012-07-26 15:00:00,31.34,31.36,31.33,31.35,606110.8043438247,13.4507,13.4592,13.4464,13.4549,606110.8043
2012-07-26 15:30:00,31.35,31.4,31.33,31.38,1001288.4226026136,13.4549,13.4764,13.4464,13.4678,1001288.4226
2012-07-27 09:30:00,31.49,31.65,31.41,31.61,445794.2205043254,13.515,13.5837,13.4807,13.5665,445794.2205
2012-07-27 10:00:00,31.61,31.66,31.6,31.63,332228.9711025216,13.5665,13.588,13.5622,13.5751,332228.9711
2012-07-27 10:30:00,31.63,31.76,31.63,31.73,327443.4014356709,13.5751,13.6309,13.5751,13.618,327443.4014
2012-07-27 11:00:00,31.74,31.85,31.74,31.84,607951.4080618443,13.6223,13.6695,13.6223,13.6652,607951.4081
2012-07-27 11:30:00,31.84,31.93,31.8,31.92,380820.9092582367,13.6652,13.7039,13.6481,13.6996,380820.9093
2012-07-27 12:00:00,31.92,32.02,31.91,32.01,372722.2528989508,13.6996,13.7425,13.6953,13.7382,372722.2529
2012-07-27 12:30:00,32.01,32.09,31.98,32.09,554389.8398674765,13.7382,13.7725,13.7253,13.7725,554389.8399
2012-07-27 13:00:00,32.09,32.32,32.08,32.3,1146327.995582551,13.7725,13.8713,13.7683,13.8627,1146327.9956
2012-07-27 13:30:00,32.3,32.4,32.27,32.38,826062.9486471562,13.8627,13.9056,13.8498,13.897,826062.9486
2012-07-27 14:00:00,32.38,32.38,32.2,32.2,400147.2482974415,13.897,13.897,13.8198,13.8198,400147.2483
2012-07-27 14:30:00,32.21,32.23,32.17,32.23,449659.4883121664,13.824,13.8326,13.8069,13.8326,449659.4883
2012-07-27 15:00:00,32.23,32.54,32.23,32.53,1549420.2098288238,13.8326,13.9657,13.8326,13.9614,1549420.2098
2012-07-27 15:30:00,32.53,32.58,32.41,32.45,1593962.819804896,13.9614,13.9828,13.9099,13.9271,1593962.8198
2012-07-30 09:30:00,32.36,32.39,32.09,32.14,694275.7224369593,13.8884,13.9013,13.7725,13.794,694275.7224
2012-07-30 10:00:00,32.14,32.21,32.06,32.2,427940.3644395361,13.794,13.824,13.7597,13.8198,427940.3644
2012-07-30 10:30:00,32.2,32.2,32.02,32.04,514816.859930057,13.8198,13.8198,13.7425,13.7511,514816.8599
2012-07-30 11:00:00,32.05,32.07,31.96,31.98,409718.387631143,13.7554,13.764,13.7168,13.7253,409718.3876
2012-07-30 11:30:00,31.98,32.04,31.94,31.96,408061.84428492544,13.7253,13.7511,13.7082,13.7168,408061.8443
2012-07-30 12:00:00,31.96,31.97,31.9,31.91,222713.04988036075,13.7168,13.721,13.691,13.6953,222713.0499
2012-07-30 12:30:00,31.91,31.98,31.9,31.95,308117.06239646603,13.6953,13.7253,13.691,13.7125,308117.0624
2012-07-30 13:00:00,31.95,32.02,31.92,31.98,260077.3053561568,13.7125,13.7425,13.6996,13.7253,260077.3054
2012-07-30 13:30:00,31.98,32.0,31.95,31.96,233572.61181667587,13.7253,13.7339,13.7125,13.7168,233572.6118
2012-07-30 14:00:00,31.96,32.02,31.91,32.02,401803.7916436591,13.7168,13.7425,13.6953,13.7425,401803.7916
2012-07-30 14:30:00,32.01,32.05,32.0,32.03,296705.3193447451,13.7382,13.7554,13.7339,13.7468,296705.3193
2012-07-30 15:00:00,32.03,32.03,31.97,32.01,390576.10896374006,13.7468,13.7468,13.721,13.7382,390576.109
2012-07-30 15:30:00,32.02,32.05,31.98,32.03,850174.8573532118,13.7425,13.7554,13.7253,13.7468,850174.8574
2012-07-31 09:30:00,32.04,32.33,32.03,32.14,792932.081722805,13.7511,13.8755,13.7468,13.794,792932.0817
2012-07-31 10:00:00,32.14,32.17,32.04,32.04,406773.4216823118,13.794,13.8069,13.7511,13.7511,406773.4217
2012-07-31 10:30:00,32.05,32.11,31.99,32.05,270384.68617706606,13.7554,13.7811,13.7296,13.7554,270384.6862
2012-07-31 11:00:00,32.05,32.11,32.02,32.08,276826.79919013433,13.7554,13.7811,13.7425,13.7683,276826.7992
2012-07-31 11:30:00,32.08,32.08,32.01,32.05,340695.74820541136,13.7683,13.7683,13.7382,13.7554,340695.7482
2012-07-31 12:00:00,32.05,32.05,31.87,31.9,432541.8737345849,13.7554,13.7554,13.6781,13.691,432541.8737
2012-07-31 12:30:00,31.9,31.93,31.89,31.91,284741.39517761825,13.691,13.7039,13.6867,13.6953,284741.3952
2012-07-31 13:00:00,31.91,31.98,31.88,31.98,377875.9433094055,13.6953,13.7253,13.6824,13.7253,377875.9433
2012-07-31 13:30:00,31.98,31.99,31.91,31.92,156083.19528805447,13.7253,13.7296,13.6953,13.6996,156083.1953
2012-07-31 14:00:00,31.92,31.99,31.91,31.97,172280.50800662616,13.6996,13.7296,13.6953,13.721,172280.508
2012-07-31 14:30:00,31.97,31.99,31.94,31.94,221056.5065341432,13.721,13.7296,13.7082,13.7082,221056.5065
2012-07-31 15:00:00,31.94,31.95,31.85,31.85,314375.11503773235,13.7082,13.7125,13.6695,13.6695,314375.115
2012-07-31 15:30:00,31.85,31.85,31.77,31.79,1009755.1997055032,13.6695,13.6695,13.6352,13.6438,1009755.1997
2012-08-01 09:30:00,31.99,32.08,31.92,31.94,501012.3320449107,13.7296,13.7683,13.6996,13.7082,501012.332
2012-08-01 10:00:00,31.92,32.02,31.9,32.02,455549.4202098288,13.6996,13.7425,13.691,13.7425,455549.4202
2012-08-01 10:30:00,32.01,32.07,31.99,32.01,285109.51592122216,13.7382,13.764,13.7296,13.7382,285109.5159
2012-08-01 11:00:00,32.01,32.05,31.92,31.95,327811.5221792748,13.7382,13.7554,13.6996,13.7125,327811.5222
2012-08-01 11:30:00,31.94,32.2,31.83,32.13,719676.0537456286,13.7082,13.8198,13.661,13.7897,719676.0537
2012-08-01 12:00:00,32.13,32.14,32.07,32.08,214062.21240566904,13.7897,13.794,13.764,13.7683,214062.2124
2012-08-01 12:30:00,32.08,32.14,31.89,32.13,618626.9096263574,13.7683,13.794,13.6867,13.7897,618626.9096
2012-08-01 13:00:00,32.13,32.16,32.04,32.13,340695.74820541136,13.7897,13.8026,13.7511,13.7897,340695.7482
2012-08-01 13:30:00,32.13,32.13,31.99,32.02,189950.30369961343,13.7897,13.7897,13.7296,13.7425,189950.3037
2012-08-01 14:00:00,32.02,32.03,31.83,32.0,365543.89839867473,13.7425,13.7468,13.661,13.7339,365543.8984
2012-08-01 14:30:00,32.0,32.0,31.85,31.96,241671.2681759617,13.7339,13.7339,13.6695,13.7168,241671.2682
2012-08-01 15:00:00,31.96,31.97,31.89,31.96,319160.6847045831,13.7168,13.721,13.6867,13.7168,319160.6847
2012-08-01 15:30:00,31.96,31.96,31.85,31.85,923983.0664457942,13.7168,13.7168,13.6695,13.6695,923983.0664
2012-08-02 09:30:00,31.67,31.7,31.48,31.53,567090.0055218111,13.5923,13.6052,13.5107,13.5322,567090.0055
2012-08-02 10:00:00,31.52,31.65,31.49,31.63,272225.2898950856,13.5279,13.5837,13.515,13.5751,272225.2899
2012-08-02 10:30:00,31.63,31.69,31.53,31.53,277931.16142094607,13.5751,13.6009,13.5322,13.5322,277931.1614
2012-08-02 11:00:00,31.53,31.54,31.39,31.45,356893.06092398305,13.5322,13.5365,13.4721,13.4979,356893.0609
2012-08-02 11:30:00,31.45,31.46,31.3,31.36,285661.697036628,13.4979,13.5022,13.4335,13.4592,285661.697
2012-08-02 12:00:00,31.36,31.36,31.27,31.27,261365.72795877047,13.4592,13.4592,13.4206,13.4206,261365.728
2012-08-02 12:30:00,31.27,31.28,31.19,31.28,324866.5562304436,13.4206,13.4249,13.3863,13.4249,324866.5562
2012-08-02 13:00:00,31.27,31.28,31.22,31.25,167494.93833977543,13.4206,13.4249,13.3992,13.412,167494.9383
2012-08-02 13:30:00,31.25,31.27,31.23,31.24,183140.06994294128,13.412,13.4206,13.4034,13.4077,183140.0699
2012-08-02 14:00:00,31.23,31.34,31.23,31.32,254003.3130866924,13.4034,13.4507,13.4034,13.4421,254003.3131
2012-08-02 14:30:00,31.32,31.42,31.32,31.37,204859.1938155715,13.4421,13.485,13.4421,13.4635,204859.1938
2012-08-02 15:00:00,31.37,31.45,31.36,31.39,318792.5639609792,13.4635,13.4979,13.4592,13.4721,318792.564
2012-08-02 15:30:00,31.39,31.51,31.39,31.48,639977.9127553838,13.4721,13.5236,13.4721,13.5107,639977.9128
2012-08-03 09:30:00,31.89,32.05,31.84,31.89,314927.2961531382,13.6867,13.7554,13.6652,13.6867,314927.2962
2012-08-03 10:00:00,31.9,32.04,31.89,32.03,208540.4012516105,13.691,13.7511,13.6867,13.7468,208540.4013
2012-08-03 10:30:00,32.03,32.05,31.92,31.92,226762.37806000368,13.7468,13.7554,13.6996,13.6996,226762.3781
2012-08-03 11:00:00,31.94,32.04,31.89,31.98,362046.7513344377,13.7082,13.7511,13.6867,13.7253,362046.7513
2012-08-03 11:30:00,31.97,32.0,31.96,31.99,218295.600957114,13.721,13.7339,13.7168,13.7296,218295.601
2012-08-03 12:00:00,31.99,32.04,31.97,32.03,145591.75409534326,13.7296,13.7511,13.721,13.7468,145591.7541
2012-08-03 12:30:00,32.03,32.07,32.02,32.07,299650.28529357625,13.7468,13.764,13.7425,13.764,299650.2853
2012-08-03 13:00:00,32.06,32.07,32.02,32.04,252530.8301122768,13.7597,13.764,13.7425,13.7511,252530.8301
2012-08-03 13:30:00,32.04,32.06,32.02,32.04,186637.21700717835,13.7511,13.7597,13.7425,13.7511,186637.217
2012-08-03 14:00:00,32.04,32.07,31.99,32.0,158475.98012147984,13.7511,13.764,13.7296,13.7339,158475.9801
2012-08-03 14:30:00,32.01,32.02,31.98,32.02,228234.86103441927,13.7382,13.7425,13.7253,13.7425,228234.861
2012-08-03 15:00:00,32.02,32.05,31.97,31.98,340695.74820541136,13.7425,13.7554,13.721,13.7253,340695.7482
2012-08-03 15:30:00,31.98,32.03,31.96,32.02,633903.9204859193,13.7253,13.7468,13.7168,13.7425,633903.9205
2012-08-06 09:30:00,32.06,32.23,32.01,32.22,316951.96024295967,13.7597,13.8326,13.7382,13.8283,316951.9602
2012-08-06 10:00:00,32.22,32.22,32.08,32.09,188845.94146880176,13.8283,13.8283,13.7683,13.7725,188845.9415
2012-08-06 10:30:00,32.09,32.15,32.04,32.05,230259.52512424072,13.7725,13.7983,13.7511,13.7554,230259.5251
2012-08-06 11:00:00,32.05,32.06,31.97,31.97,155531.01417264863,13.7554,13.7597,13.721,13.721,155531.0142
2012-08-06 11:30:00,31.96,31.99,31.94,31.98,123688.5698509111,13.7168,13.7296,13.7082,13.7253,123688.5699
2012-08-06 12:00:00,31.98,32.0,31.94,31.98,256396.09792011773,13.7253,13.7339,13.7082,13.7253,256396.0979
2012-08-06 12:30:00,31.98,32.05,31.98,32.05,140438.06368488865,13.7253,13.7554,13.7253,13.7554,140438.0637
2012-08-06 13:00:00,32.05,32.08,32.03,32.07,83379.34842628382,13.7554,13.7683,13.7468,13.764,83379.3484
2012-08-06 13:30:00,32.07,32.07,31.99,31.99,108779.67973495304,13.764,13.764,13.7296,13.7296,108779.6797
2012-08-06 14:00:00,32.0,32.04,32.0,32.02,116510.215350635,13.7339,13.7511,13.7339,13.7425,116510.2154
2012-08-06 14:30:00,32.01,32.03,31.99,31.99,147064.23706975888,13.7382,13.7468,13.7296,13.7296,147064.2371
2012-08-06 15:00:00,31.99,32.02,31.96,31.98,241303.1474323578,13.7296,13.7425,13.7168,13.7253,241303.1474
2012-08-06 15:30:00,31.98,32.03,31.88,31.9,1095711.3933370146,13.7253,13.7468,13.6824,13.691,1095711.3933
2012-08-07 09:30:00,31.78,32.1,31.77,31.98,614577.5814467145,13.6395,13.7768,13.6352,13.7253,614577.5814
2012-08-07 10:00:00,31.98,32.02,31.95,32.01,271120.9276642739,13.7253,13.7425,13.7125,13.7382,271120.9277
2012-08-07 10:30:00,32.01,32.08,31.96,32.04,257316.3997791276,13.7382,13.7683,13.7168,13.7511,257316.3998
2012-08-07 11:00:00,32.05,32.05,32.0,32.05,179274.8021351003,13.7554,13.7554,13.7339,13.7554,179274.8021
2012-08-07 11:30:00,32.05,32.18,32.04,32.16,181851.6473403276,13.7554,13.8112,13.7511,13.8026,181851.6473
2012-08-07 12:00:00,32.16,32.17,32.11,32.14,179642.9228787042,13.8026,13.8069,13.7811,13.794,179642.9229
2012-08-07 12:30:00,32.14,32.17,32.13,32.16,152217.9274802135,13.794,13.8069,13.7897,13.8026,152217.9275
2012-08-07 13:00:00,32.17,32.17,32.14,32.16,156635.37640346034,13.8069,13.8069,13.794,13.8026,156635.3764
2012-08-07 13:30:00,32.16,32.18,32.15,32.17,118534.87944045648,13.8026,13.8112,13.7983,13.8069,118534.8794
2012-08-07 14:00:00,32.16,32.17,32.13,32.15,150929.50487759986,13.8026,13.8069,13.7897,13.7983,150929.5049
2012-08-07 14:30:00,32.15,32.19,32.15,32.17,164734.03276274618,13.7983,13.8155,13.7983,13.8069,164734.0328
2012-08-07 15:00:00,32.17,32.18,32.13,32.13,401067.5501564513,13.8069,13.8112,13.7897,13.7897,401067.5502
2012-08-07 15:30:00,32.13,32.16,32.11,32.11,626541.5056138413,13.7897,13.8026,13.7811,13.7811,626541.5056
2012-08-08 09:30:00,32.07,32.1,31.78,31.82,491993.3738266151,13.764,13.7768,13.6395,13.6567,491993.3738
2012-08-08 10:00:00,31.82,31.95,31.82,31.89,296521.2589729431,13.6567,13.7125,13.6567,13.6867,296521.259
2012-08-08 10:30:00,31.89,31.92,31.87,31.88,203386.7108411559,13.6867,13.6996,13.6781,13.6824,203386.7108
2012-08-08 11:00:00,31.88,31.95,31.86,31.92,340327.62746180745,13.6824,13.7125,13.6738,13.6996,340327.6275
2012-08-08 11:30:00,31.93,31.96,31.89,31.89,164365.91201914227,13.7039,13.7168,13.6867,13.6867,164365.912
2012-08-08 12:00:00,31.9,31.94,31.88,31.88,162709.3686729247,13.691,13.7082,13.6824,13.6824,162709.3687
2012-08-08 12:30:00,31.88,31.88,31.75,31.85,387631.1430149089,13.6824,13.6824,13.6266,13.6695,387631.143
2012-08-08 13:00:00,31.85,31.88,31.83,31.83,192343.08853303883,13.6695,13.6824,13.661,13.661,192343.0885
2012-08-08 13:30:00,31.83,31.85,31.8,31.81,146143.93521074913,13.661,13.6695,13.6481,13.6524,146143.9352
2012-08-08 14:00:00,31.81,31.83,31.76,31.8,218847.78207251977,13.6524,13.661,13.6309,13.6481,218847.7821
2012-08-08 14:30:00,31.81,31.84,31.8,31.82,194183.69225105832,13.6524,13.6652,13.6481,13.6567,194183.6923
2012-08-08 15:00:00,31.82,31.89,31.81,31.89,333517.39370513527,13.6567,13.6867,13.6524,13.6867,333517.3937
2012-08-08 15:30:00,31.89,31.93,31.88,31.91,737529.9098104178,13.6867,13.7039,13.6824,13.6953,737529.9098
2012-08-09 09:30:00,31.8,31.94,31.8,31.84,256396.09792011773,13.6481,13.7082,13.6481,13.6652,256396.0979
2012-08-09 10:00:00,31.84,32.01,31.84,32.0,164734.03276274618,13.6652,13.7382,13.6652,13.7339,164734.0328
2012-08-09 10:30:00,32.0,32.05,31.96,32.01,191238.72630222712,13.7339,13.7554,13.7168,13.7382,191238.7263
2012-08-09 11:00:00,32.02,32.03,31.98,31.99,149641.0822749862,13.7425,13.7468,13.7253,13.7296,149641.0823
2012-08-09 11:30:00,31.99,32.03,31.85,31.89,254555.49420209829,13.7296,13.7468,13.6695,13.6867,254555.4942
2012-08-09 12:00:00,31.89,31.94,31.86,31.9,96815.75556782624,13.6867,13.7082,13.6738,13.691,96815.7556
2012-08-09 12:30:00,31.91,31.99,31.9,31.99,103994.11006810234,13.6953,13.7296,13.691,13.7296,103994.1101
2012-08-09 13:00:00,31.99,32.02,31.97,31.99,128842.26026136572,13.7296,13.7425,13.721,13.7296,128842.2603
2012-08-09 13:30:00,31.98,32.0,31.96,31.97,98104.1781704399,13.7253,13.7339,13.7168,13.721,98104.1782
2012-08-09 14:00:00,31.97,31.98,31.93,31.96,139517.76182587887,13.721,13.7253,13.7039,13.7168,139517.7618
2012-08-09 14:30:00,31.96,31.98,31.94,31.94,184244.43217375292,13.7168,13.7253,13.7082,13.7082,184244.4322
2012-08-09 15:00:00,31.94,31.96,31.91,31.92,198785.2015461071,13.7082,13.7168,13.6953,13.6996,198785.2015
2012-08-09 15:30:00,31.92,31.97,31.9,31.93,412479.29320817225,13.6996,13.721,13.691,13.7039,412479.2932
2012-08-10 09:30:00,31.84,31.86,31.73,31.8,203938.8919565617,13.6652,13.6738,13.618,13.6481,203938.892
2012-08-10 10:00:00,31.79,31.87,31.76,31.83,135468.43364623596,13.6438,13.6781,13.6309,13.661,135468.4336
2012-08-10 10:30:00,31.83,31.86,31.81,31.86,97183.87631143014,13.661,13.6738,13.6524,13.6738,97183.8763
2012-08-10 11:00:00,31.87,31.92,31.77,31.91,211301.3068286398,13.6781,13.6996,13.6352,13.6953,211301.3068
2012-08-10 11:30:00,31.91,31.95,31.89,31.9,154242.59157003497,13.6953,13.7125,13.6867,13.691,154242.5916
2012-08-10 12:00:00,31.91,31.92,31.83,31.85,106386.89490152767,13.6953,13.6996,13.661,13.6695,106386.8949
2012-08-10 12:30:00,31.85,31.86,31.83,31.84,143198.9692619179,13.6695,13.6738,13.661,13.6652,143198.9693
2012-08-10 13:00:00,31.84,31.85,31.83,31.84,96815.75556782624,13.6652,13.6695,13.661,13.6652,96815.7556
2012-08-10 13:30:00,31.85,31.86,31.83,31.85,135100.31290263205,13.6695,13.6738,13.661,13.6695,135100.3129
2012-08-10 14:00:00,31.85,31.87,31.82,31.85,94054.84999079698,13.6695,13.6781,13.6567,13.6695,94054.85
2012-08-10 14:30:00,31.85,31.87,31.83,31.85,110252.16270936868,13.6695,13.6781,13.661,13.6695,110252.1627
2012-08-10 15:00:00,31.85,31.91,31.85,31.91,157555.6782624701,13.6695,13.6953,13.6695,13.6953,157555.6783
2012-08-10 15:30:00,31.91,31.97,31.9,31.96,395361.6786305908,13.6953,13.721,13.691,13.7168,395361.6786
2012-08-13 09:30:00,31.8,32.09,31.75,32.07,295600.95711393334,13.6481,13.7725,13.6266,13.764,295600.9571
2012-08-13 10:00:00,32.07,32.1,31.88,31.89,342168.2311798269,13.764,13.7768,13.6824,13.6867,342168.2312
2012-08-13 10:30:00,31.89,31.9,31.83,31.83,219031.8424443217,13.6867,13.691,13.661,13.661,219031.8424
2012-08-13 11:00:00,31.84,31.85,31.75,31.82,268912.2032026505,13.6652,13.6695,13.6266,13.6567,268912.2032
2012-08-13 11:30:00,31.82,31.83,31.74,31.77,188293.7603533959,13.6567,13.661,13.6223,13.6352,188293.7604
2012-08-13 12:00:00,31.76,31.82,31.75,31.77,118534.87944045648,13.6309,13.6567,13.6266,13.6352,118534.8794
2012-08-13 12:30:00,31.77,31.79,31.72,31.79,147800.47855696667,13.6352,13.6438,13.6137,13.6438,147800.4786
2012-08-13 13:00:00,31.79,31.79,31.73,31.77,204122.9523283637,13.6438,13.6438,13.618,13.6352,204122.9523
2012-08-13 13:30:00,31.77,31.77,31.73,31.74,132339.40732560278,13.6352,13.6352,13.618,13.6223,132339.4073
2012-08-13 14:00:00,31.75,31.85,31.75,31.85,164181.8516473403,13.6266,13.6695,13.6266,13.6695,164181.8516
2012-08-13 14:30:00,31.85,31.95,31.85,31.9,152954.1689674213,13.6695,13.7125,13.6695,13.691,152954.169
2012-08-13 15:00:00,31.9,31.91,31.86,31.9,192895.2696484447,13.691,13.6953,13.6738,13.691,192895.2696
2012-08-13 15:30:00,31.9,31.92,31.89,31.92,385790.5392968894,13.691,13.6996,13.6867,13.6996,385790.5393
2012-08-14 09:30:00,32.06,32.1,31.86,31.94,412111.17246456834,13.7597,13.7768,13.6738,13.7082,412111.1725
2012-08-14 10:00:00,31.94,32.0,31.87,31.95,481870.0533775078,13.7082,13.7339,13.6781,13.7125,481870.0534
2012-08-14 10:30:00,31.94,32.01,31.93,31.97,272409.3502668875,13.7082,13.7382,13.7039,13.721,272409.3503
2012-08-14 11:00:00,31.97,32.01,31.96,31.98,163445.61016013252,13.721,13.7382,13.7168,13.7253,163445.6102
2012-08-14 11:30:00,31.98,32.04,31.98,32.04,152954.1689674213,13.7253,13.7511,13.7253,13.7511,152954.169
2012-08-14 12:00:00,32.04,32.08,32.03,32.07,150745.4445057979,13.7511,13.7683,13.7468,13.764,150745.4445
2012-08-14 12:30:00,32.06,32.1,32.04,32.07,151113.56524940178,13.7597,13.7768,13.7511,13.764,151113.5652
2012-08-14 13:00:00,32.07,32.08,32.05,32.07,173568.93060923982,13.764,13.7683,13.7554,13.764,173568.9306
2012-08-14 13:30:00,32.06,32.11,32.05,32.11,164734.03276274618,13.7597,13.7811,13.7554,13.7811,164734.0328
2012-08-14 14:00:00,32.11,32.11,32.08,32.09,128658.19988956377,13.7811,13.7811,13.7683,13.7725,128658.1999
2012-08-14 14:30:00,32.09,32.14,32.08,32.14,187925.639609792,13.7725,13.794,13.7683,13.794,187925.6396
2012-08-14 15:00:00,32.13,32.14,32.08,32.11,274249.953984907,13.7897,13.794,13.7683,13.7811,274249.954
2012-08-14 15:30:00,32.11,32.11,32.04,32.1,710841.1558991349,13.7811,13.7811,13.7511,13.7768,710841.1559
2012-08-15 09:30:00,32.1,32.29,32.04,32.28,331860.8503589177,13.7768,13.8584,13.7511,13.8541,331860.8504
2012-08-15 10:00:00,32.28,32.45,32.28,32.39,893797.1654702742,13.8541,13.9271,13.8541,13.9013,893797.1655
2012-08-15 10:30:00,32.4,32.41,32.33,32.41,493281.7964292288,13.9056,13.9099,13.8755,13.9099,493281.7964
2012-08-15 11:00:00,32.41,32.43,32.36,32.38,290999.44781888457,13.9099,13.9185,13.8884,13.897,290999.4478
2012-08-15 11:30:00,32.38,32.4,32.29,32.29,424811.338118903,13.897,13.9056,13.8584,13.8584,424811.3381
2012-08-15 12:00:00,32.29,32.44,32.29,32.32,530646.0519050248,13.8584,13.9228,13.8584,13.8713,530646.0519
2012-08-15 12:30:00,32.32,32.36,32.32,32.34,279403.64439536165,13.8713,13.8884,13.8713,13.8798,279403.6444
2012-08-15 13:00:00,32.35,32.35,32.3,32.32,209828.82385422417,13.8841,13.8841,13.8627,13.8713,209828.8239
2012-08-15 13:30:00,32.32,32.34,32.3,32.33,362230.8117062397,13.8713,13.8798,13.8627,13.8755,362230.8117
2012-08-15 14:00:00,32.33,32.46,32.27,32.35,693355.4205779495,13.8755,13.9313,13.8498,13.8841,693355.4206
2012-08-15 14:30:00,32.35,32.37,32.31,32.33,189030.0018406037,13.8841,13.8927,13.867,13.8755,189030.0018
2012-08-15 15:00:00,32.33,32.35,32.3,32.33,407141.54242591566,13.8755,13.8841,13.8627,13.8755,407141.5424
2012-08-15 15:30:00,32.32,32.34,32.29,32.3,553837.6587520706,13.8713,13.8798,13.8584,13.8627,553837.6588
2012-08-16 09:30:00,32.38,32.4,32.2,32.22,295785.0174857353,13.897,13.9056,13.8198,13.8283,295785.0175
2012-08-16 10:00:00,32.22,32.32,32.19,32.29,284005.1536904104,13.8283,13.8713,13.8155,13.8584,284005.1537
2012-08-16 10:30:00,32.29,32.32,32.26,32.27,136020.6147616418,13.8584,13.8713,13.8455,13.8498,136020.6148
2012-08-16 11:00:00,32.27,32.29,32.22,32.25,138229.3392232652,13.8498,13.8584,13.8283,13.8412,138229.3392
2012-08-16 11:30:00,32.25,32.26,32.2,32.24,159580.34235229154,13.8412,13.8455,13.8198,13.8369,159580.3424
2012-08-16 12:00:00,32.24,32.29,32.22,32.22,107675.31750414136,13.8369,13.8584,13.8283,13.8283,107675.3175
2012-08-16 12:30:00,32.22,32.23,32.19,32.23,73992.26946438431,13.8283,13.8326,13.8155,13.8326,73992.2695
2012-08-16 13:00:00,32.23,32.26,32.21,32.21,167494.93833977543,13.8326,13.8455,13.824,13.824,167494.9383
2012-08-16 13:30:00,32.22,32.22,32.15,32.16,248665.56230443585,13.8283,13.8283,13.7983,13.8026,248665.5623
2012-08-16 14:00:00,32.16,32.16,32.1,32.12,216086.8764954905,13.8026,13.8026,13.7768,13.7854,216086.8765
2012-08-16 14:30:00,32.12,32.17,32.1,32.11,307564.88128106017,13.7854,13.8069,13.7768,13.7811,307564.8813
2012-08-16 15:00:00,32.1,32.14,32.09,32.13,307564.88128106017,13.7768,13.794,13.7725,13.7897,307564.8813
2012-08-16 15:30:00,32.13,32.13,31.97,32.01,961899.503036996,13.7897,13.7897,13.721,13.7382,961899.503
2012-08-17 09:30:00,32.02,32.13,31.98,32.01,729431.253451132,13.7425,13.7897,13.7253,13.7382,729431.2535
2012-08-17 10:00:00,32.01,32.04,31.98,32.0,219768.08393152952,13.7382,13.7511,13.7253,13.7339,219768.0839
2012-08-17 10:30:00,32.0,32.01,31.98,31.98,166942.7572243696,13.7339,13.7382,13.7253,13.7253,166942.7572
2012-08-17 11:00:00,31.98,31.98,31.84,31.88,294680.6552549236,13.7253,13.7253,13.6652,13.6824,294680.6553
2012-08-17 11:30:00,31.88,31.97,31.84,31.97,188293.7603533959,13.6824,13.721,13.6652,13.721,188293.7604
2012-08-17 12:00:00,31.97,31.97,31.9,31.95,168231.17982698325,13.721,13.721,13.691,13.7125,168231.1798
2012-08-17 12:30:00,31.95,31.95,31.88,31.89,141358.3655438984,13.7125,13.7125,13.6824,13.6867,141358.3655
2012-08-17 13:00:00,31.89,31.93,31.88,31.93,113933.3701454077,13.6867,13.7039,13.6824,13.7039,113933.3701
2012-08-17 13:30:00,31.93,31.97,31.92,31.96,110620.28345297257,13.7039,13.721,13.6996,13.7168,110620.2835
2012-08-17 14:00:00,31.96,31.97,31.94,31.96,174489.23246824957,13.7168,13.721,13.7082,13.7168,174489.2325
2012-08-17 14:30:00,31.96,31.97,31.92,31.95,203018.590097552,13.7168,13.721,13.6996,13.7125,203018.5901
2012-08-17 15:00:00,31.95,31.96,31.94,31.94,233940.7325602797,13.7125,13.7168,13.7082,13.7082,233940.7326
2012-08-17 15:30:00,31.95,32.02,31.94,31.99,663537.6403460335,13.7125,13.7425,13.7082,13.7296,663537.6403
2012-08-20 09:30:00,31.99,32.04,31.9,31.9,260813.5468433646,13.7296,13.7511,13.691,13.691,260813.5468
2012-08-20 10:00:00,31.9,31.96,31.88,31.88,149641.0822749862,13.691,13.7168,13.6824,13.6824,149641.0823
2012-08-20 10:30:00,31.88,31.95,31.85,31.92,109331.8608503589,13.6824,13.7125,13.6695,13.6996,109331.8609
2012-08-20 11:00:00,31.92,31.93,31.9,31.91,71415.424259157,13.6996,13.7039,13.691,13.6953,71415.4243
2012-08-20 11:30:00,31.9,31.94,31.87,31.91,101233.20449107306,13.691,13.7082,13.6781,13.6953,101233.2045
2012-08-20 12:00:00,31.91,31.97,31.91,31.95,88348.97846493649,13.6953,13.721,13.6953,13.7125,88348.9785
2012-08-20 12:30:00,31.95,31.97,31.92,31.95,65525.492361494566,13.7125,13.721,13.6996,13.7125,65525.4924
2012-08-20 13:00:00,31.95,32.0,31.94,31.98,55034.05116878336,13.7125,13.7339,13.7082,13.7253,55034.0512
2012-08-20 13:30:00,31.98,31.98,31.92,31.95,60371.80195103994,13.7253,13.7253,13.6996,13.7125,60371.802
2012-08-20 14:00:00,31.95,31.98,31.93,31.96,98840.4196576477,13.7125,13.7253,13.7039,13.7168,98840.4197
2012-08-20 14:30:00,31.97,31.99,31.93,31.96,115405.8531198233,13.721,13.7296,13.7039,13.7168,115405.8531
2012-08-20 15:00:00,31.96,31.97,31.93,31.94,187189.39812258416,13.7168,13.721,13.7039,13.7082,187189.3981
2012-08-20 15:30:00,31.94,31.97,31.91,31.95,497883.3057242775,13.7082,13.721,13.6953,13.7125,497883.3057
2012-08-21 09:30:00,31.94,32.01,31.91,32.0,174121.11172464569,13.7082,13.7382,13.6953,13.7339,174121.1117
2012-08-21 10:00:00,32.02,32.08,32.01,32.05,189030.0018406037,13.7425,13.7683,13.7382,13.7554,189030.0018
2012-08-21 10:30:00,32.05,32.11,32.05,32.09,161420.94607031107,13.7554,13.7811,13.7554,13.7725,161420.9461
2012-08-21 11:00:00,32.09,32.17,32.08,32.09,125161.0528253267,13.7725,13.8069,13.7683,13.7725,125161.0528
2012-08-21 11:30:00,32.09,32.1,31.99,32.05,208540.4012516105,13.7725,13.7768,13.7296,13.7554,208540.4013
2012-08-21 12:00:00,32.05,32.09,32.03,32.09,111540.58531198232,13.7554,13.7725,13.7468,13.7725,111540.5853
2012-08-21 12:30:00,32.09,32.13,32.07,32.12,102521.62709368672,13.7725,13.7897,13.764,13.7854,102521.6271
2012-08-21 13:00:00,32.11,32.11,32.08,32.11,89085.2199521443,13.7811,13.7811,13.7683,13.7811,89085.22
2012-08-21 13:30:00,32.11,32.11,32.0,32.04,130866.92435118718,13.7811,13.7811,13.7339,13.7511,130866.9244
2012-08-21 14:00:00,32.04,32.05,31.95,31.99,150193.26339039204,13.7511,13.7554,13.7125,13.7296,150193.2634
2012-08-21 14:30:00,32.0,32.02,31.96,31.98,142646.78814651206,13.7339,13.7425,13.7168,13.7253,142646.7881
2012-08-21 15:00:00,31.98,31.98,31.87,31.93,287686.3611264495,13.7253,13.7253,13.6781,13.7039,287686.3611
2012-08-21 15:30:00,31.92,31.98,31.92,31.95,384686.17706607765,13.6996,13.7253,13.6996,13.7125,384686.1771
2012-08-22 09:30:00,31.94,31.98,31.83,31.88,220688.3857905393,13.7082,13.7253,13.661,13.6824,220688.3858
2012-08-22 10:00:00,31.88,31.89,31.73,31.76,235597.2759064973,13.6824,13.6867,13.618,13.6309,235597.2759
2012-08-22 10:30:00,31.77,31.79,31.66,31.72,122400.14724829743,13.6352,13.6438,13.588,13.6137,122400.1472
2012-08-22 11:00:00,31.73,31.73,31.67,31.72,116694.27572243696,13.618,13.618,13.5923,13.6137,116694.2757
2012-08-22 11:30:00,31.72,31.72,31.64,31.72,175225.4739554574,13.6137,13.6137,13.5794,13.6137,175225.474
2012-08-22 12:00:00,31.72,31.73,31.65,31.69,154794.7726854408,13.6137,13.618,13.5837,13.6009,154794.7727
2012-08-22 12:30:00,31.69,31.69,31.58,31.59,225289.89508558807,13.6009,13.6009,13.5537,13.558,225289.8951
2012-08-22 13:00:00,31.59,31.61,31.57,31.59,211117.24645683783,13.558,13.5665,13.5494,13.558,211117.2465
2012-08-22 13:30:00,31.58,31.63,31.57,31.58,149272.9615313823,13.5537,13.5751,13.5494,13.5537,149272.9615
2012-08-22 14:00:00,31.58,31.63,31.51,31.57,470274.24995398486,13.5537,13.5751,13.5236,13.5494,470274.25
2012-08-22 14:30:00,31.58,31.7,31.57,31.7,170992.0854040125,13.5537,13.6052,13.5494,13.6052,170992.0854
2012-08-22 15:00:00,31.69,31.71,31.65,31.68,168599.30057058713,13.6009,13.6095,13.5837,13.5966,168599.3006
2012-08-22 15:30:00,31.68,31.72,31.64,31.69,450027.6090557703,13.5966,13.6137,13.5794,13.6009,450027.6091
2012-08-23 09:30:00,31.69,31.75,31.52,31.57,304435.854960427,13.6009,13.6266,13.5279,13.5494,304435.855
2012-08-23 10:00:00,31.57,31.68,31.55,31.68,177434.1984170808,13.5494,13.5966,13.5408,13.5966,177434.1984
2012-08-23 10:30:00,31.67,31.77,31.67,31.73,162525.30830112277,13.5923,13.6352,13.5923,13.618,162525.3083
2012-08-23 11:00:00,31.73,31.75,31.67,31.73,168599.30057058713,13.618,13.6266,13.5923,13.618,168599.3006
2012-08-23 11:30:00,31.73,31.78,31.72,31.77,108411.55899134916,13.618,13.6395,13.6137,13.6352,108411.559
2012-08-23 12:00:00,31.77,31.77,31.7,31.72,151665.74636480765,13.6352,13.6352,13.6052,13.6137,151665.7464
2012-08-23 12:30:00,31.72,31.76,31.68,31.73,152401.98785201545,13.6137,13.6309,13.5966,13.618,152401.9879
2012-08-23 13:00:00,31.73,31.74,31.6,31.62,152401.98785201545,13.618,13.6223,13.5622,13.5708,152401.9879
2012-08-23 13:30:00,31.61,31.68,31.61,31.66,127185.71691514816,13.5665,13.5966,13.5665,13.588,127185.7169
2012-08-23 14:00:00,31.67,31.69,31.65,31.66,144855.51260813547,13.5923,13.6009,13.5837,13.588,144855.5126
2012-08-23 14:30:00,31.66,31.73,31.66,31.71,135284.373274434,13.588,13.618,13.588,13.6095,135284.3733
2012-08-23 15:00:00,31.7,31.75,31.68,31.71,200257.68452052271,13.6052,13.6266,13.5966,13.6095,200257.6845
2012-08-23 15:30:00,31.71,31.72,31.65,31.66,438063.68488864345,13.6095,13.6137,13.5837,13.588,438063.6849
2012-08-24 09:30:00,31.57,31.73,31.44,31.65,261181.6675869685,13.5494,13.618,13.4936,13.5837,261181.6676
2012-08-24 10:00:00,31.65,31.78,31.64,31.73,210196.9445978281,13.5837,13.6395,13.5794,13.618,210196.9446
2012-08-24 10:30:00,31.73,31.83,31.73,31.8,215534.69538008465,13.618,13.661,13.618,13.6481,215534.6954
2012-08-24 11:00:00,31.8,31.95,31.8,31.9,136388.7355052457,13.6481,13.7125,13.6481,13.691,136388.7355
2012-08-24 11:30:00,31.9,31.92,31.85,31.85,76753.17504141357,13.691,13.6996,13.6695,13.6695,76753.175
2012-08-24 12:00:00,31.85,31.86,31.83,31.84,76937.23541321553,13.6695,13.6738,13.661,13.6652,76937.2354
2012-08-24 12:30:00,31.84,31.88,31.82,31.88,131787.22621019694,13.6652,13.6824,13.6567,13.6824,131787.2262
2012-08-24 13:00:00,31.88,31.89,31.85,31.86,200073.6241487208,13.6824,13.6867,13.6695,13.6738,200073.6241
2012-08-24 13:30:00,31.86,31.89,31.85,31.87,143751.15037732376,13.6738,13.6867,13.6695,13.6781,143751.1504
2012-08-24 14:00:00,31.87,31.89,31.85,31.88,122584.2076200994,13.6781,13.6867,13.6695,13.6824,122584.2076
2012-08-24 14:30:00,31.88,31.88,31.81,31.83,144119.27112092765,13.6824,13.6824,13.6524,13.661,144119.2711
2012-08-24 15:00:00,31.84,31.91,31.83,31.91,187189.39812258416,13.6652,13.6953,13.661,13.6953,187189.3981
2012-08-24 15:30:00,31.9,31.99,31.89,31.92,494018.03791643656,13.691,13.7296,13.6867,13.6996,494018.0379
2012-08-27 09:30:00,31.79,31.95,31.78,31.93,224185.5328547764,13.6438,13.7125,13.6395,13.7039,224185.5329
2012-08-27 10:00:00,31.93,32.02,31.92,32.01,193263.39039204852,13.7039,13.7425,13.6996,13.7382,193263.3904
2012-08-27 10:30:00,32.0,32.04,31.98,32.02,150561.38413399595,13.7339,13.7511,13.7253,13.7425,150561.3841
2012-08-27 11:00:00,32.02,32.16,32.02,32.13,258788.88275354315,13.7425,13.8026,13.7425,13.7897,258788.8828
2012-08-27 11:30:00,32.13,32.22,32.13,32.22,187189.39812258416,13.7897,13.8283,13.7897,13.8283,187189.3981
2012-08-27 12:00:00,32.22,32.22,32.15,32.15,115589.91349162524,13.8283,13.8283,13.7983,13.7983,115589.9135
2012-08-27 12:30:00,32.15,32.15,32.07,32.08,102521.62709368672,13.7983,13.7983,13.764,13.7683,102521.6271
2012-08-27 13:00:00,32.08,32.1,32.07,32.07,192527.1489048408,13.7683,13.7768,13.764,13.764,192527.1489
2012-08-27 13:30:00,32.07,32.09,32.0,32.04,126449.47542794036,13.764,13.7725,13.7339,13.7511,126449.4754
2012-08-27 14:00:00,32.04,32.04,31.97,32.01,107123.1363887355,13.7511,13.7511,13.721,13.7382,107123.1364
2012-08-27 14:30:00,32.01,32.1,32.01,32.07,114853.67200441744,13.7382,13.7768,13.7382,13.764,114853.672
2012-08-27 15:00:00,32.07,32.07,31.99,32.01,177434.1984170808,13.764,13.764,13.7296,13.7382,177434.1984
2012-08-27 15:30:00,32.0,32.02,31.94,31.98,452604.4542609976,13.7339,13.7425,13.7082,13.7253,452604.4543
2012-08-28 09:30:00,31.85,31.91,31.7,31.84,376035.339591386,13.6695,13.6953,13.6052,13.6652,376035.3396
2012-08-28 10:00:00,31.84,32.02,31.82,31.97,404932.81796429225,13.6652,13.7425,13.6567,13.721,404932.818
2012-08-28 10:30:00,31.98,32.03,31.92,31.99,307012.7001656543,13.7253,13.7468,13.6996,13.7296,307012.7002
2012-08-28 11:00:00,31.99,31.99,31.85,31.88,226946.4384318056,13.7296,13.7296,13.6695,13.6824,226946.4384
2012-08-28 11:30:00,31.88,31.89,31.84,31.89,238358.1814835266,13.6824,13.6867,13.6652,13.6867,238358.1815
2012-08-28 12:00:00,31.89,31.94,31.87,31.93,237990.0607399227,13.6867,13.7082,13.6781,13.7039,237990.0607
2012-08-28 12:30:00,31.92,31.97,31.9,31.95,142094.6070311062,13.6996,13.721,13.691,13.7125,142094.607
2012-08-28 13:00:00,31.95,31.95,31.89,31.89,246088.71709920853,13.7125,13.7125,13.6867,13.6867,246088.7171
2012-08-28 13:30:00,31.89,31.9,31.85,31.87,193079.33002024665,13.6867,13.691,13.6695,13.6781,193079.33
2012-08-28 14:00:00,31.87,31.92,31.85,31.9,174489.23246824957,13.6781,13.6996,13.6695,13.691,174489.2325
2012-08-28 14:30:00,31.9,31.91,31.86,31.87,151113.56524940178,13.691,13.6953,13.6738,13.6781,151113.5652
2012-08-28 15:00:00,31.87,31.95,31.85,31.86,265415.0561384134,13.6781,13.7125,13.6695,13.6738,265415.0561
2012-08-28 15:30:00,31.87,31.89,31.83,31.84,450395.7297993742,13.6781,13.6867,13.661,13.6652,450395.7298
2012-08-29 09:30:00,31.85,31.92,31.78,31.87,279771.7651389656,13.6695,13.6996,13.6395,13.6781,279771.7651
2012-08-29 10:00:00,31.87,31.92,31.84,31.87,386710.8411558991,13.6781,13.6996,13.6652,13.6781,386710.8412
2012-08-29 10:30:00,31.88,31.92,31.86,31.88,88533.03883673844,13.6824,13.6996,13.6738,13.6824,88533.0388
2012-08-29 11:00:00,31.88,31.9,31.85,31.86,81538.7447082643,13.6824,13.691,13.6695,13.6738,81538.7447
2012-08-29 11:30:00,31.86,31.95,31.86,31.92,129762.56212037549,13.6738,13.7125,13.6738,13.6996,129762.5621
2012-08-29 12:00:00,31.92,31.93,31.88,31.9,60555.86232284189,13.6996,13.7039,13.6824,13.691,60555.8623
2012-08-29 12:30:00,31.9,31.93,31.89,31.89,147984.53892876863,13.691,13.7039,13.6867,13.6867,147984.5389
2012-08-29 13:00:00,31.9,31.93,31.89,31.9,100865.08374746917,13.691,13.7039,13.6867,13.691,100865.0837
2012-08-29 13:30:00,31.91,31.95,31.9,31.92,132339.40732560278,13.6953,13.7125,13.691,13.6996,132339.4073
2012-08-29 14:00:00,31.92,31.92,31.87,31.9,200073.6241487208,13.6996,13.6996,13.6781,13.691,200073.6241
2012-08-29 14:30:00,31.89,31.9,31.84,31.88,341800.11043622304,13.6867,13.691,13.6652,13.6824,341800.1104
2012-08-29 15:00:00,31.88,31.89,31.86,31.88,217007.17835450027,13.6824,13.6867,13.6738,13.6824,217007.1784
2012-08-29 15:30:00,31.88,31.9,31.84,31.86,608135.4684336463,13.6824,13.691,13.6652,13.6738,608135.4684
2012-08-30 09:30:00,31.71,31.76,31.52,31.68,289526.964844469,13.6095,13.6309,13.5279,13.5966,289526.9648
2012-08-30 10:00:00,31.68,31.75,31.66,31.68,322289.71102521627,13.5966,13.6266,13.588,13.5966,322289.711
2012-08-30 10:30:00,31.68,31.72,31.62,31.67,194551.81299466224,13.5966,13.6137,13.5708,13.5923,194551.813
2012-08-30 11:00:00,31.67,31.68,31.63,31.65,230075.4647524388,13.5923,13.5966,13.5751,13.5837,230075.4648
2012-08-30 11:30:00,31.66,31.69,31.63,31.65,252898.9508558807,13.588,13.6009,13.5751,13.5837,252898.9509
2012-08-30 12:00:00,31.65,31.65,31.63,31.64,157555.6782624701,13.5837,13.5837,13.5751,13.5794,157555.6783
2012-08-30 12:30:00,31.64,31.71,31.64,31.71,210196.9445978281,13.5794,13.6095,13.5794,13.6095,210196.9446
2012-08-30 13:00:00,31.71,31.76,31.7,31.72,91846.12552917356,13.6095,13.6309,13.6052,13.6137,91846.1255
2012-08-30 13:30:00,31.73,31.76,31.72,31.75,61660.22455365359,13.618,13.6309,13.6137,13.6266,61660.2246
2012-08-30 14:00:00,31.76,31.81,31.76,31.77,76753.17504141357,13.6309,13.6524,13.6309,13.6352,76753.175
2012-08-30 14:30:00,31.77,31.84,31.76,31.84,138045.27885146328,13.6352,13.6652,13.6309,13.6652,138045.2789
2012-08-30 15:00:00,31.83,31.85,31.81,31.85,138597.45996686912,13.661,13.6695,13.6524,13.6695,138597.46
2012-08-30 15:30:00,31.85,31.88,31.75,31.76,368120.74360390205,13.6695,13.6824,13.6266,13.6309,368120.7436
2012-08-31 09:30:00,31.98,32.05,31.92,31.98,247745.26044542607,13.7253,13.7554,13.6996,13.7253,247745.2604
2012-08-31 10:00:00,31.97,32.05,31.78,31.98,306460.5190502485,13.721,13.7554,13.6395,13.7253,306460.5191
2012-08-31 10:30:00,31.99,32.05,31.92,32.04,232100.12884226025,13.7296,13.7554,13.6996,13.7511,232100.1288
2012-08-31 11:00:00,32.05,32.05,31.99,31.99,132155.34695380085,13.7554,13.7554,13.7296,13.7296,132155.347
2012-08-31 11:30:00,32.0,32.03,31.97,32.01,149088.90115958033,13.7339,13.7468,13.721,13.7382,149088.9012
2012-08-31 12:00:00,32.01,32.02,31.82,31.87,103441.92895269649,13.7382,13.7425,13.6567,13.6781,103441.929
2012-08-31 12:30:00,31.87,31.95,31.85,31.93,73071.96760537456,13.6781,13.7125,13.6695,13.7039,73071.9676
2012-08-31 13:00:00,31.93,31.94,31.84,31.86,96631.69519602427,13.7039,13.7082,13.6652,13.6738,96631.6952
2012-08-31 13:30:00,31.85,31.95,31.85,31.93,81906.8654518682,13.6695,13.7125,13.6695,13.7039,81906.8655
2012-08-31 14:00:00,31.93,32.0,31.92,32.0,137309.03736425546,13.7039,13.7339,13.6996,13.7339,137309.0374
2012-08-31 14:30:00,32.0,32.02,31.97,31.98,120743.60390207988,13.7339,13.7425,13.721,13.7253,120743.6039
2012-08-31 15:00:00,31.97,31.98,31.9,31.91,168231.17982698325,13.721,13.7253,13.691,13.6953,168231.1798
2012-08-31 15:30:00,31.91,31.92,31.85,31.88,759617.1544266519,13.6953,13.6996,13.6695,13.6824,759617.1544
2012-09-04 09:30:00,31.84,31.95,31.72,31.72,197496.77894349347,13.6652,13.7125,13.6137,13.6137,197496.7789
2012-09-04 10:00:00,31.72,31.72,31.63,31.66,277194.91993373825,13.6137,13.6137,13.5751,13.588,277194.9199
2012-09-04 10:30:00,31.66,31.69,31.61,31.66,184244.43217375292,13.588,13.6009,13.5665,13.588,184244.4322
2012-09-04 11:00:00,31.66,31.76,31.63,31.75,347874.10270568746,13.588,13.6309,13.5751,13.6266,347874.1027
2012-09-04 11:30:00,31.75,31.79,31.71,31.79,200073.6241487208,13.6266,13.6438,13.6095,13.6438,200073.6241
2012-09-04 12:00:00,31.79,31.8,31.74,31.78,267623.7806000368,13.6438,13.6481,13.6223,13.6395,267623.7806
2012-09-04 12:30:00,31.78,31.9,31.78,31.9,132707.5280692067,13.6395,13.691,13.6395,13.691,132707.5281
2012-09-04 13:00:00,31.9,31.92,31.86,31.88,121847.96613289158,13.691,13.6996,13.6738,13.6824,121847.9661
2012-09-04 13:30:00,31.89,31.94,31.88,31.94,207804.15976440272,13.6867,13.7082,13.6824,13.7082,207804.1598
2012-09-04 14:00:00,31.93,32.02,31.92,32.01,175961.71544266518,13.7039,13.7425,13.6996,13.7382,175961.7154
2012-09-04 14:30:00,32.01,32.12,32.01,32.03,242591.57003497143,13.7382,13.7854,13.7382,13.7468,242591.57
2012-09-04 15:00:00,32.03,32.1,32.03,32.09,195840.2355972759,13.7468,13.7768,13.7468,13.7725,195840.2356
2012-09-04 15:30:00,32.1,32.1,31.99,31.99,504877.5998527517,13.7768,13.7768,13.7296,13.7296,504877.5999
2012-09-05 09:30:00,31.78,31.8,31.51,31.52,263206.33167679,13.7452,13.7538,13.6284,13.6327,263206.3317
2012-09-05 10:00:00,31.52,31.71,31.48,31.69,380636.8488864348,13.6327,13.7149,13.6154,13.7062,380636.8489
2012-09-05 10:30:00,31.69,31.72,31.61,31.63,519786.4899687097,13.7062,13.7192,13.6716,13.6803,519786.49
2012-09-05 11:00:00,31.63,31.7,31.61,31.7,212037.5483158476,13.6803,13.7106,13.6716,13.7106,212037.5483
2012-09-05 11:30:00,31.7,31.76,31.7,31.75,140254.0033130867,13.7106,13.7365,13.7106,13.7322,140254.0033
2012-09-05 12:00:00,31.75,31.79,31.75,31.78,120191.42278667404,13.7322,13.7495,13.7322,13.7452,120191.4228
2012-09-05 12:30:00,31.78,31.79,31.73,31.74,107859.3778759433,13.7452,13.7495,13.7235,13.7279,107859.3779
2012-09-05 13:00:00,31.73,31.75,31.68,31.68,108227.4986195472,13.7235,13.7322,13.7019,13.7019,108227.4986
2012-09-05 13:30:00,31.68,31.69,31.59,31.63,165654.33462175593,13.7019,13.7062,13.663,13.6803,165654.3346
2012-09-05 14:00:00,31.64,31.67,31.61,31.64,178722.62101969446,13.6846,13.6976,13.6716,13.6846,178722.621
2012-09-05 14:30:00,31.64,31.66,31.6,31.61,172280.50800662616,13.6846,13.6933,13.6673,13.6716,172280.508
2012-09-05 15:00:00,31.61,31.64,31.56,31.61,250874.2867660593,13.6716,13.6846,13.65,13.6716,250874.2868
2012-09-05 15:30:00,31.61,31.65,31.53,31.56,800662.617338487,13.6716,13.6889,13.637,13.65,800662.6173
2012-09-06 09:30:00,31.77,31.95,31.71,31.85,259525.1242407509,13.7408,13.8187,13.7149,13.7755,259525.1242
2012-09-06 10:00:00,31.86,31.91,31.79,31.83,309773.6057426836,13.7798,13.8014,13.7495,13.7668,309773.6057
2012-09-06 10:30:00,31.83,31.94,31.82,31.94,234861.0344192896,13.7668,13.8144,13.7625,13.8144,234861.0344
2012-09-06 11:00:00,31.95,31.95,31.86,31.87,244800.29449659487,13.8187,13.8187,13.7798,13.7841,244800.2945
2012-09-06 11:30:00,31.88,31.95,31.88,31.94,271489.0484078778,13.7884,13.8187,13.7884,13.8144,271489.0484
2012-09-06 12:00:00,31.94,31.95,31.89,31.91,184060.37180195103,13.8144,13.8187,13.7928,13.8014,184060.3718
2012-09-06 12:30:00,31.91,31.96,31.9,31.93,145223.63335173935,13.8014,13.823,13.7971,13.8101,145223.6334
2012-09-06 13:00:00,31.93,31.96,31.92,31.95,97920.11779863796,13.8101,13.823,13.8057,13.8187,97920.1178
2012-09-06 13:30:00,31.95,31.97,31.94,31.96,129762.56212037549,13.8187,13.8274,13.8144,13.823,129762.5621
2012-09-06 14:00:00,31.96,31.97,31.92,31.95,250322.1056506534,13.823,13.8274,13.8057,13.8187,250322.1057
2012-09-06 14:30:00,31.96,32.0,31.94,31.98,199705.50340511688,13.823,13.8403,13.8144,13.8317,199705.5034
2012-09-06 15:00:00,31.98,31.99,31.95,31.96,261365.72795877047,13.8317,13.836,13.8187,13.823,261365.728
2012-09-06 15:30:00,31.97,32.08,31.97,32.08,775262.2860298178,13.8274,13.8749,13.8274,13.8749,775262.286
2012-09-07 09:30:00,32.1,32.18,32.08,32.1,250690.2263942573,13.8836,13.9182,13.8749,13.8836,250690.2264
2012-09-07 10:00:00,32.12,32.13,32.03,32.13,317504.14135836554,13.8922,13.8966,13.8533,13.8966,317504.1414
2012-09-07 10:30:00,32.12,32.16,32.1,32.14,235965.39665010123,13.8922,13.9095,13.8836,13.9009,235965.3967
2012-09-07 11:00:00,32.14,32.15,32.08,32.11,119823.30204307011,13.9009,13.9052,13.8749,13.8879,119823.302
2012-09-07 11:30:00,32.12,32.18,32.1,32.18,176882.01730167493,13.8922,13.9182,13.8836,13.9182,176882.0173
2012-09-07 12:00:00,32.17,32.2,32.15,32.16,127369.7772869501,13.9139,13.9268,13.9052,13.9095,127369.7773
2012-09-07 12:30:00,32.16,32.2,32.15,32.19,182219.7680839316,13.9095,13.9268,13.9052,13.9225,182219.7681
2012-09-07 13:00:00,32.19,32.19,32.14,32.16,83379.34842628382,13.9225,13.9225,13.9009,13.9095,83379.3484
2012-09-07 13:30:00,32.16,32.16,32.12,32.13,111908.70605558624,13.9095,13.9095,13.8922,13.8966,111908.7061
2012-09-07 14:00:00,32.12,32.16,32.1,32.15,112092.76642738818,13.8922,13.9095,13.8836,13.9052,112092.7664
2012-09-07 14:30:00,32.15,32.16,32.13,32.13,82459.04656727407,13.9052,13.9095,13.8966,13.8966,82459.0466
2012-09-07 15:00:00,32.12,32.15,32.11,32.15,147800.47855696667,13.8922,13.9052,13.8879,13.9052,147800.4786
2012-09-07 15:30:00,32.15,32.16,32.09,32.15,616234.1247929321,13.9052,13.9095,13.8793,13.9052,616234.1248
2012-09-10 09:30:00,32.09,32.15,31.92,32.11,287134.1800110436,13.8793,13.9052,13.8057,13.8879,287134.18
2012-09-10 10:00:00,32.11,32.17,32.07,32.16,249217.7434198417,13.8879,13.9139,13.8706,13.9095,249217.7434
2012-09-10 10:30:00,32.16,32.19,32.14,32.17,120007.36241487208,13.9095,13.9225,13.9009,13.9139,120007.3624
2012-09-10 11:00:00,32.17,32.26,32.16,32.25,170623.96466040862,13.9139,13.9528,13.9095,13.9485,170623.9647
2012-09-10 11:30:00,32.25,32.28,32.23,32.26,203202.65046935395,13.9485,13.9614,13.9398,13.9528,203202.6505
2012-09-10 12:00:00,32.26,32.28,32.24,32.28,124792.9320817228,13.9528,13.9614,13.9441,13.9614,124792.9321
2012-09-10 12:30:00,32.28,32.3,32.26,32.28,161605.006442113,13.9614,13.9701,13.9528,13.9614,161605.0064
2012-09-10 13:00:00,32.28,32.33,32.27,32.32,167494.93833977543,13.9614,13.9831,13.9571,13.9787,167494.9383
2012-09-10 13:30:00,32.32,32.33,32.3,32.31,225473.95545739,13.9787,13.9831,13.9701,13.9744,225473.9555
2012-09-10 14:00:00,32.31,32.36,32.3,32.35,184980.6736609608,13.9744,13.996,13.9701,13.9917,184980.6737
2012-09-10 14:30:00,32.35,32.36,32.3,32.34,238542.24185532847,13.9917,13.996,13.9701,13.9874,238542.2419
2012-09-10 15:00:00,32.34,32.35,32.31,32.33,346769.7404748757,13.9874,13.9917,13.9744,13.9831,346769.7405
2012-09-10 15:30:00,32.32,32.33,32.23,32.23,919013.4364071416,13.9787,13.9831,13.9398,13.9398,919013.4364
2012-09-11 09:30:00,32.23,32.38,32.19,32.31,335910.17853856063,13.9398,14.0047,13.9225,13.9744,335910.1785
2012-09-11 10:00:00,32.32,32.33,32.28,32.29,196208.3563408798,13.9787,13.9831,13.9614,13.9658,196208.3563
2012-09-11 10:30:00,32.29,32.35,32.28,32.31,211669.42757224367,13.9658,13.9917,13.9614,13.9744,211669.4276
2012-09-11 11:00:00,32.32,32.41,32.31,32.4,335173.9370513528,13.9787,14.0177,13.9744,14.0133,335173.9371
2012-09-11 11:30:00,32.4,32.41,32.36,32.39,205411.37493097736,14.0133,14.0177,13.996,14.009,205411.3749
2012-09-11 12:00:00,32.39,32.4,32.35,32.4,192527.1489048408,14.009,14.0133,13.9917,14.0133,192527.1489
2012-09-11 12:30:00,32.39,32.43,32.39,32.42,121479.84538928769,14.009,14.0263,14.009,14.022,121479.8454
2012-09-11 13:00:00,32.42,32.46,32.4,32.41,206147.61641818515,14.022,14.0393,14.0133,14.0177,206147.6164
2012-09-11 13:30:00,32.41,32.44,32.4,32.41,238910.36259893244,14.0177,14.0306,14.0133,14.0177,238910.3626
2012-09-11 14:00:00,32.4,32.44,32.36,32.43,244984.35486839683,14.0133,14.0306,13.996,14.0263,244984.3549
2012-09-11 14:30:00,32.42,32.44,32.37,32.41,371617.8906681392,14.022,14.0306,14.0004,14.0177,371617.8907
2012-09-11 15:00:00,32.4,32.41,32.32,32.33,331492.7296153138,14.0133,14.0177,13.9787,13.9831,331492.7296
2012-09-11 15:30:00,32.32,32.44,32.32,32.44,1122216.0868764955,13.9787,14.0306,13.9787,14.0306,1122216.0869
2012-09-12 09:30:00,32.54,32.58,32.46,32.57,675501.5645131603,14.0739,14.0912,14.0393,14.0869,675501.5645
2012-09-12 10:00:00,32.57,32.65,32.55,32.62,1036996.134732192,14.0869,14.1215,14.0782,14.1085,1036996.1347
2012-09-12 10:30:00,32.61,32.67,32.6,32.65,399042.8860666298,14.1042,14.1301,14.0998,14.1215,399042.8861
2012-09-12 11:00:00,32.66,32.77,32.65,32.75,314191.0546659304,14.1258,14.1734,14.1215,14.1647,314191.0547
2012-09-12 11:30:00,32.75,32.76,32.71,32.73,196392.41671268176,14.1647,14.169,14.1474,14.1561,196392.4167
2012-09-12 12:00:00,32.74,32.79,32.71,32.78,239462.5437143383,14.1604,14.182,14.1474,14.1777,239462.5437
2012-09-12 12:30:00,32.78,32.82,32.75,32.82,220504.3254187373,14.1777,14.195,14.1647,14.195,220504.3254
2012-09-12 13:00:00,32.82,32.85,32.8,32.82,355604.63832136936,14.195,14.208,14.1863,14.195,355604.6383
2012-09-12 13:30:00,32.82,32.82,32.75,32.76,245720.59635560465,14.195,14.195,14.1647,14.169,245720.5964
2012-09-12 14:00:00,32.76,32.79,32.72,32.77,397202.2823486104,14.169,14.182,14.1517,14.1734,397202.2823
2012-09-12 14:30:00,32.77,32.78,32.73,32.77,442297.0734400883,14.1734,14.1777,14.1561,14.1734,442297.0734
2012-09-12 15:00:00,32.77,32.81,32.75,32.8,501932.6339039205,14.1734,14.1907,14.1647,14.1863,501932.6339
2012-09-12 15:30:00,32.8,32.83,32.73,32.76,776734.7690042333,14.1863,14.1993,14.1561,14.169,776734.769
2012-09-13 09:30:00,32.6,33.04,32.6,32.83,957850.1748573532,14.0998,14.2901,14.0998,14.1993,957850.1749
2012-09-13 10:00:00,32.83,32.94,32.79,32.8,596355.6046383213,14.1993,14.2469,14.182,14.1863,596355.6046
2012-09-13 10:30:00,32.8,32.81,32.74,32.79,321553.46953800844,14.1863,14.1907,14.1604,14.182,321553.4695
2012-09-13 11:00:00,32.79,32.8,32.74,32.78,427940.3644395361,14.182,14.1863,14.1604,14.1777,427940.3644
2012-09-13 11:30:00,32.78,32.78,32.63,32.64,714338.302963372,14.1777,14.1777,14.1128,14.1171,714338.303
2012-09-13 12:00:00,32.64,32.66,32.61,32.63,494018.03791643656,14.1171,14.1258,14.1042,14.1128,494018.0379
2012-09-13 12:30:00,32.63,32.96,32.61,32.95,596907.7857537272,14.1128,14.2555,14.1042,14.2512,596907.7858
2012-09-13 13:00:00,32.96,33.03,32.93,33.03,368856.9850911099,14.2555,14.2858,14.2426,14.2858,368856.9851
2012-09-13 13:30:00,33.03,33.1,32.99,33.07,414503.9572979937,14.2858,14.3161,14.2685,14.3031,414503.9573
2012-09-13 14:00:00,33.07,33.14,33.0,33.14,520522.7314559175,14.3031,14.3334,14.2728,14.3334,520522.7315
2012-09-13 14:30:00,33.14,33.19,33.04,33.06,748389.4717467328,14.3334,14.355,14.2901,14.2988,748389.4717
2012-09-13 15:00:00,33.07,33.11,33.01,33.02,402355.9727590649,14.3031,14.3204,14.2772,14.2815,402355.9728
2012-09-13 15:30:00,33.03,33.1,32.96,33.02,990612.9210381004,14.2858,14.3161,14.2555,14.2815,990612.921
2012-09-14 09:30:00,33.05,33.05,32.84,32.91,632615.4978833057,14.2945,14.2945,14.2036,14.2339,632615.4979
2012-09-14 10:00:00,32.92,33.26,32.91,33.22,486103.44192895264,14.2382,14.3853,14.2339,14.368,486103.4419
2012-09-14 10:30:00,33.21,33.22,33.05,33.07,337934.8426283821,14.3637,14.368,14.2945,14.3031,337934.8426
2012-09-14 11:00:00,33.08,33.09,32.97,33.07,353764.03460334986,14.3074,14.3118,14.2599,14.3031,353764.0346
2012-09-14 11:30:00,33.08,33.1,32.9,32.95,403460.3349898767,14.3074,14.3161,14.2296,14.2512,403460.335
2012-09-14 12:00:00,32.94,33.03,32.94,32.98,325602.7977176513,14.2469,14.2858,14.2469,14.2642,325602.7977
2012-09-14 12:30:00,32.98,32.99,32.93,32.93,186637.21700717835,14.2642,14.2685,14.2426,14.2426,186637.217
2012-09-14 13:00:00,32.93,32.95,32.79,32.8,194367.75262286028,14.2426,14.2512,14.182,14.1863,194367.7526
2012-09-14 13:30:00,32.8,32.85,32.75,32.77,567458.126265415,14.1863,14.208,14.1647,14.1734,567458.1263
2012-09-14 14:00:00,32.77,32.84,32.76,32.83,574636.4807656911,14.1734,14.2036,14.169,14.1993,574636.4808
2012-09-14 14:30:00,32.83,32.83,32.77,32.79,340327.62746180745,14.1993,14.1993,14.1734,14.182,340327.6275
2012-09-14 15:00:00,32.79,32.82,32.7,32.77,456653.7824406405,14.182,14.195,14.1431,14.1734,456653.7824
2012-09-14 15:30:00,32.76,32.85,32.74,32.85,1624516.8415240198,14.169,14.208,14.1604,14.208,1624516.8415
2012-09-17 09:30:00,32.72,33.03,32.72,32.98,298361.8626909626,14.1517,14.2858,14.1517,14.2642,298361.8627
2012-09-17 10:00:00,32.98,33.02,32.95,33.0,293760.35339591384,14.2642,14.2815,14.2512,14.2728,293760.3534
2012-09-17 10:30:00,33.0,33.02,32.97,33.0,192895.2696484447,14.2728,14.2815,14.2599,14.2728,192895.2696
2012-09-17 11:00:00,33.0,33.03,32.98,32.99,170992.0854040125,14.2728,14.2858,14.2642,14.2685,170992.0854
2012-09-17 11:30:00,32.99,33.04,32.99,33.02,246824.95858641632,14.2685,14.2901,14.2685,14.2815,246824.9586
2012-09-17 12:00:00,33.01,33.05,33.01,33.05,276458.6784465304,14.2772,14.2945,14.2772,14.2945,276458.6784
2012-09-17 12:30:00,33.04,33.11,33.04,33.1,177066.0776734769,14.2901,14.3204,14.2901,14.3161,177066.0777
2012-09-17 13:00:00,33.1,33.2,33.1,33.19,270384.68617706606,14.3161,14.3593,14.3161,14.355,270384.6862
2012-09-17 13:30:00,33.18,33.18,33.14,33.15,174673.29284005152,14.3507,14.3507,14.3334,14.3377,174673.2928
2012-09-17 14:00:00,33.15,33.16,33.08,33.09,346033.498987668,14.3377,14.342,14.3074,14.3118,346033.499
2012-09-17 14:30:00,33.08,33.13,33.07,33.12,323946.2543714338,14.3074,14.3291,14.3031,14.3247,323946.2544
2012-09-17 15:00:00,33.11,33.15,33.11,33.11,305908.3379348426,14.3204,14.3377,14.3204,14.3204,305908.3379
2012-09-17 15:30:00,33.12,33.14,33.08,33.14,658568.0103073808,14.3247,14.3334,14.3074,14.3334,658568.0103
2012-09-18 09:30:00,33.13,33.17,33.03,33.15,362967.0531934474,14.3291,14.3464,14.2858,14.3377,362967.0532
2012-09-18 10:00:00,33.17,33.2,33.13,33.15,286581.9988956377,14.3464,14.3593,14.3291,14.3377,286581.9989
2012-09-18 10:30:00,33.15,33.21,33.14,33.2,271857.16915148165,14.3377,14.3637,14.3334,14.3593,271857.1692
2012-09-18 11:00:00,33.21,33.22,33.09,33.13,286950.11963924166,14.3637,14.368,14.3118,14.3291,286950.1196
2012-09-18 11:30:00,33.13,33.13,33.05,33.08,213325.97091846124,14.3291,14.3291,14.2945,14.3074,213325.9709
2012-09-18 12:00:00,33.08,33.14,33.07,33.11,175777.65507086323,14.3074,14.3334,14.3031,14.3204,175777.6551
2012-09-18 12:30:00,33.11,33.17,33.1,33.15,122032.02650469354,14.3204,14.3464,14.3161,14.3377,122032.0265
2012-09-18 13:00:00,33.15,33.16,33.11,33.11,135468.43364623596,14.3377,14.342,14.3204,14.3204,135468.4336
2012-09-18 13:30:00,33.11,33.11,33.07,33.1,156451.31603165838,14.3204,14.3204,14.3031,14.3161,156451.316
2012-09-18 14:00:00,33.1,33.12,33.07,33.11,173200.8098656359,14.3161,14.3247,14.3031,14.3204,173200.8099
2012-09-18 14:30:00,33.11,33.14,33.1,33.12,163997.79127553836,14.3204,14.3334,14.3161,14.3247,163997.7913
2012-09-18 15:00:00,33.11,33.14,33.1,33.13,328731.82403828454,14.3204,14.3334,14.3161,14.3291,328731.824
2012-09-18 15:30:00,33.13,33.15,33.07,33.11,518498.0673660961,14.3291,14.3377,14.3031,14.3204,518498.0674
2012-09-19 09:30:00,33.23,33.23,33.11,33.17,441928.9526964844,14.3723,14.3723,14.3204,14.3464,441928.9527
2012-09-19 10:00:00,33.17,33.23,33.13,33.13,281060.1877415792,14.3464,14.3723,14.3291,14.3291,281060.1877
2012-09-19 10:30:00,33.13,33.15,33.08,33.15,219952.14430333147,14.3291,14.3377,14.3074,14.3377,219952.1443
2012-09-19 11:00:00,33.14,33.25,33.13,33.23,296153.1382293392,14.3334,14.381,14.3291,14.3723,296153.1382
2012-09-19 11:30:00,33.23,33.23,33.16,33.2,348978.46493649913,14.3723,14.3723,14.342,14.3593,348978.4649
2012-09-19 12:00:00,33.19,33.21,33.15,33.18,274434.01435670897,14.355,14.3637,14.3377,14.3507,274434.0144
2012-09-19 12:30:00,33.18,33.2,33.08,33.18,263206.33167679,14.3507,14.3593,14.3074,14.3507,263206.3317
2012-09-19 13:00:00,33.18,33.2,33.14,33.14,231732.0080986564,14.3507,14.3593,14.3334,14.3334,231732.0081
2012-09-19 13:30:00,33.14,33.15,33.09,33.11,242959.69077857537,14.3334,14.3377,14.3118,14.3204,242959.6908
2012-09-19 14:00:00,33.1,33.1,33.05,33.06,300570.587152586,14.3161,14.3161,14.2945,14.2988,300570.5872
2012-09-19 14:30:00,33.05,33.15,33.05,33.15,266151.2976256212,14.2945,14.3377,14.2945,14.3377,266151.2976
2012-09-19 15:00:00,33.15,33.17,33.1,33.1,340143.5670900055,14.3377,14.3464,14.3161,14.3161,340143.5671
2012-09-19 15:30:00,33.1,33.16,33.03,33.04,918093.1345481316,14.3161,14.342,14.2858,14.2901,918093.1345
2012-09-20 09:30:00,32.99,33.21,32.92,32.98,837106.5709552732,14.2685,14.3637,14.2382,14.2642,837106.571
2012-09-20 10:00:00,32.98,33.14,32.92,33.1,415976.44027240935,14.2642,14.3334,14.2382,14.3161,415976.4403
2012-09-20 10:30:00,33.1,33.14,33.05,33.1,375483.1584759801,14.3161,14.3334,14.2945,14.3161,375483.1585
2012-09-20 11:00:00,33.11,33.12,33.02,33.05,303331.4927296153,14.3204,14.3247,14.2815,14.2945,303331.4927
2012-09-20 11:30:00,33.05,33.16,33.05,33.13,252530.8301122768,14.2945,14.342,14.2945,14.3291,252530.8301
2012-09-20 12:00:00,33.13,33.16,33.1,33.11,276642.7388183324,14.3291,14.342,14.3161,14.3204,276642.7388
2012-09-20 12:30:00,33.11,33.18,33.1,33.11,250874.2867660593,14.3204,14.3507,14.3161,14.3204,250874.2868
2012-09-20 13:00:00,33.11,33.2,33.1,33.18,157739.73863427204,14.3204,14.3593,14.3161,14.3507,157739.7386
2012-09-20 13:30:00,33.18,33.19,33.14,33.15,152217.9274802135,14.3507,14.355,14.3334,14.3377,152217.9275
2012-09-20 14:00:00,33.16,33.2,33.12,33.17,410086.5083747469,14.342,14.3593,14.3247,14.3464,410086.5084
2012-09-20 14:30:00,33.17,33.2,33.15,33.17,203938.8919565617,14.3464,14.3593,14.3377,14.3464,203938.892
2012-09-20 15:00:00,33.17,33.18,33.14,33.17,317872.26210196945,14.3464,14.3507,14.3334,14.3464,317872.2621
2012-09-20 15:30:00,33.17,33.18,33.06,33.14,854040.1251610528,14.3464,14.3507,14.2988,14.3334,854040.1252
2012-09-21 09:30:00,33.2,33.22,33.03,33.15,1278851.4632799558,14.3593,14.368,14.2858,14.3377,1278851.4633
2012-09-21 10:00:00,33.15,33.2,33.13,33.15,301859.0097551997,14.3377,14.3593,14.3291,14.3377,301859.0098
2012-09-21 10:30:00,33.15,33.19,33.11,33.19,195103.9941100681,14.3377,14.355,14.3204,14.355,195103.9941
2012-09-21 11:00:00,33.19,33.19,33.11,33.12,136204.67513344376,14.355,14.355,14.3204,14.3247,136204.6751
2012-09-21 11:30:00,33.12,33.16,33.1,33.11,183692.25105834712,14.3247,14.342,14.3161,14.3204,183692.2511
2012-09-21 12:00:00,33.12,33.13,33.03,33.04,170808.02503221054,14.3247,14.3291,14.2858,14.2901,170808.025
2012-09-21 12:30:00,33.05,33.09,33.04,33.09,173937.05135284373,14.2945,14.3118,14.2901,14.3118,173937.0514
2012-09-21 13:00:00,33.09,33.14,33.09,33.14,149457.02190318424,14.3118,14.3334,14.3118,14.3334,149457.0219
2012-09-21 13:30:00,33.14,33.21,33.14,33.2,158291.91974967788,14.3334,14.3637,14.3334,14.3593,158291.9197
2012-09-21 14:00:00,33.2,33.2,33.14,33.16,161052.82532670716,14.3593,14.3593,14.3334,14.342,161052.8253
2012-09-21 14:30:00,33.16,33.17,33.14,33.17,269280.3239462543,14.342,14.3464,14.3334,14.3464,269280.3239
2012-09-21 15:00:00,33.17,33.22,33.16,33.18,296337.1986011412,14.3464,14.368,14.342,14.3507,296337.1986
2012-09-21 15:30:00,33.19,33.22,33.11,33.14,911098.8404196576,14.355,14.368,14.3204,14.3334,911098.8404
2012-09-24 09:30:00,32.65,33.02,32.61,33.02,1257500.4601509294,14.1215,14.2815,14.1042,14.2815,1257500.4602
2012-09-24 10:00:00,33.02,33.25,33.0,33.24,554021.7191238726,14.2815,14.381,14.2728,14.3766,554021.7191
2012-09-24 10:30:00,33.24,33.29,33.16,33.23,359285.8457574084,14.3766,14.3983,14.342,14.3723,359285.8458
2012-09-24 11:00:00,33.23,33.25,33.14,33.2,279955.8255107675,14.3723,14.381,14.3334,14.3593,279955.8255
2012-09-24 11:30:00,33.2,33.24,33.17,33.2,207067.9182771949,14.3593,14.3766,14.3464,14.3593,207067.9183
2012-09-24 12:00:00,33.21,33.23,33.18,33.2,225105.8347137861,14.3637,14.3723,14.3507,14.3593,225105.8347
2012-09-24 12:30:00,33.2,33.2,33.14,33.19,127921.95840235596,14.3593,14.3593,14.3334,14.355,127921.9584
2012-09-24 13:00:00,33.19,33.28,33.19,33.26,110804.34382477452,14.355,14.3939,14.355,14.3853,110804.3438
2012-09-24 13:30:00,33.26,33.27,33.21,33.25,109515.92122216086,14.3853,14.3896,14.3637,14.381,109515.9212
2012-09-24 14:00:00,33.24,33.32,33.24,33.32,179274.8021351003,14.3766,14.4112,14.3766,14.4112,179274.8021
2012-09-24 14:30:00,33.32,33.34,33.28,33.33,284741.39517761825,14.4112,14.4199,14.3939,14.4156,284741.3952
2012-09-24 15:00:00,33.33,33.33,33.27,33.32,233756.6721884778,14.4156,14.4156,14.3896,14.4112,233756.6722
2012-09-24 15:30:00,33.32,33.32,33.21,33.23,736425.5475796061,14.4112,14.4112,14.3637,14.3723,736425.5476
2012-09-25 09:30:00,33.35,33.41,33.27,33.37,363519.2343088533,14.4242,14.4502,14.3896,14.4329,363519.2343
2012-09-25 10:00:00,33.36,33.43,33.36,33.39,416344.5610160132,14.4285,14.4588,14.4285,14.4415,416344.561
2012-09-25 10:30:00,33.41,33.51,33.39,33.46,394441.37677158107,14.4502,14.4934,14.4415,14.4718,394441.3768
2012-09-25 11:00:00,33.46,33.5,33.4,33.41,118350.81906865451,14.4718,14.4891,14.4458,14.4502,118350.8191
2012-09-25 11:30:00,33.41,33.43,33.36,33.37,108227.4986195472,14.4502,14.4588,14.4285,14.4329,108227.4986
2012-09-25 12:00:00,33.37,33.37,33.29,33.34,129762.56212037549,14.4329,14.4329,14.3983,14.4199,129762.5621
2012-09-25 12:30:00,33.34,33.35,33.24,33.34,192711.2092766428,14.4199,14.4242,14.3766,14.4199,192711.2093
2012-09-25 13:00:00,33.34,33.34,33.29,33.29,137493.09773605742,14.4199,14.4199,14.3983,14.3983,137493.0977
2012-09-25 13:30:00,33.3,33.35,33.27,33.32,150193.26339039204,14.4026,14.4242,14.3896,14.4112,150193.2634
2012-09-25 14:00:00,33.32,33.32,33.18,33.2,295969.07785753725,14.4112,14.4112,14.3507,14.3593,295969.0779
2012-09-25 14:30:00,33.19,33.23,33.13,33.13,388551.4448739186,14.355,14.3723,14.3291,14.3291,388551.4449
2012-09-25 15:00:00,33.13,33.15,33.01,33.11,519050.2484815019,14.3291,14.3377,14.2772,14.3204,519050.2485
2012-09-25 15:30:00,33.11,33.13,33.01,33.04,742131.4191054666,14.3204,14.3291,14.2772,14.2901,742131.4191
2012-09-26 09:30:00,32.76,32.91,32.49,32.59,1917725.013804528,14.169,14.2339,14.0523,14.0955,1917725.0138
2012-09-26 10:00:00,32.59,32.64,32.47,32.52,1084115.5899134916,14.0955,14.1171,14.0436,14.0652,1084115.5899
2012-09-26 10:30:00,32.52,32.6,32.43,32.51,556414.503957298,14.0652,14.0998,14.0263,14.0609,556414.504
2012-09-26 11:00:00,32.52,32.58,32.5,32.54,400699.4294128474,14.0652,14.0912,14.0566,14.0739,400699.4294
2012-09-26 11:30:00,32.54,32.54,32.44,32.47,514448.7391864531,14.0739,14.0739,14.0306,14.0436,514448.7392
2012-09-26 12:00:00,32.47,32.49,32.4,32.4,641450.3957297993,14.0436,14.0523,14.0133,14.0133,641450.3957
2012-09-26 12:30:00,32.4,32.45,32.39,32.45,319712.86581998895,14.0133,14.035,14.009,14.035,319712.8658
2012-09-26 13:00:00,32.44,32.46,32.4,32.43,334069.57482054114,14.0306,14.0393,14.0133,14.0263,334069.5748
2012-09-26 13:30:00,32.42,32.45,32.4,32.42,230075.4647524388,14.022,14.035,14.0133,14.022,230075.4648
2012-09-26 14:00:00,32.44,32.54,32.44,32.49,214982.5142646788,14.0306,14.0739,14.0306,14.0523,214982.5143
2012-09-26 14:30:00,32.5,32.61,32.46,32.61,309037.3642554757,14.0566,14.1042,14.0393,14.1042,309037.3643
2012-09-26 15:00:00,32.6,32.65,32.55,32.55,663353.5799742315,14.0998,14.1215,14.0782,14.0782,663353.58
2012-09-26 15:30:00,32.55,32.57,32.49,32.51,719307.9330020247,14.0782,14.0869,14.0523,14.0609,719307.933
2012-09-27 09:30:00,32.65,32.71,32.57,32.6,484078.7778391312,14.1215,14.1474,14.0869,14.0998,484078.7778
2012-09-27 10:00:00,32.59,32.6,32.53,32.59,329099.94478188845,14.0955,14.0998,14.0696,14.0955,329099.9448
2012-09-27 10:30:00,32.59,32.65,32.56,32.63,233388.5514448739,14.0955,14.1215,14.0825,14.1128,233388.5514
2012-09-27 11:00:00,32.63,32.64,32.49,32.53,246088.71709920853,14.1128,14.1171,14.0523,14.0696,246088.7171
2012-09-27 11:30:00,32.53,32.65,32.51,32.63,168415.2401987852,14.0696,14.1215,14.0609,14.1128,168415.2402
2012-09-27 12:00:00,32.63,32.8,32.6,32.77,564145.0395729799,14.1128,14.1863,14.0998,14.1734,564145.0396
2012-09-27 12:30:00,32.77,32.79,32.72,32.79,124240.75096631696,14.1734,14.182,14.1517,14.182,124240.751
2012-09-27 13:00:00,32.78,32.83,32.77,32.82,223081.17062396463,14.1777,14.1993,14.1734,14.195,223081.1706
2012-09-27 13:30:00,32.82,32.86,32.79,32.86,226762.37806000368,14.195,14.2123,14.182,14.2123,226762.3781
2012-09-27 14:00:00,32.86,32.87,32.81,32.81,303515.55310141726,14.2123,14.2166,14.1907,14.1907,303515.5531
2012-09-27 14:30:00,32.81,32.83,32.78,32.78,150929.50487759986,14.1907,14.1993,14.1777,14.1777,150929.5049
2012-09-27 15:00:00,32.79,32.79,32.68,32.71,375483.1584759801,14.182,14.182,14.1344,14.1474,375483.1585
2012-09-27 15:30:00,32.71,32.78,32.71,32.72,383765.8752070679,14.1474,14.1777,14.1474,14.1517,383765.8752
2012-09-28 09:30:00,32.78,32.78,32.46,32.49,282716.7310877968,14.1777,14.1777,14.0393,14.0523,282716.7311
2012-09-28 10:00:00,32.49,32.59,32.49,32.5,160684.70458310324,14.0523,14.0955,14.0523,14.0566,160684.7046
2012-09-28 10:30:00,32.5,32.55,32.44,32.46,276642.7388183324,14.0566,14.0782,14.0306,14.0393,276642.7388
2012-09-28 11:00:00,32.46,32.5,32.42,32.42,234308.8533038837,14.0393,14.0566,14.022,14.022,234308.8533
2012-09-28 11:30:00,32.42,32.57,32.42,32.53,151849.8067366096,14.022,14.0869,14.022,14.0696,151849.8067
2012-09-28 12:00:00,32.53,32.6,32.51,32.57,527148.9048407878,14.0696,14.0998,14.0609,14.0869,527148.9048
2012-09-28 12:30:00,32.57,32.61,32.57,32.6,133995.95067182035,14.0869,14.1042,14.0869,14.0998,133995.9507
2012-09-28 13:00:00,32.6,32.68,32.59,32.68,254003.3130866924,14.0998,14.1344,14.0955,14.1344,254003.3131
2012-09-28 13:30:00,32.68,32.79,32.68,32.78,279587.7047671636,14.1344,14.182,14.1344,14.1777,279587.7048
2012-09-28 14:00:00,32.78,32.8,32.72,32.74,147616.41818516472,14.1777,14.1863,14.1517,14.1604,147616.4182
2012-09-28 14:30:00,32.73,32.78,32.7,32.75,183692.25105834712,14.1561,14.1777,14.1431,14.1647,183692.2511
2012-09-28 15:00:00,32.75,32.76,32.7,32.72,239830.66445794216,14.1647,14.169,14.1431,14.1517,239830.6645
2012-09-28 15:30:00,32.72,32.81,32.64,32.74,748389.4717467328,14.1517,14.1907,14.1171,14.1604,748389.4717
2012-10-01 09:30:00,32.83,32.96,32.73,32.78,290447.2667034787,14.1993,14.2555,14.1561,14.1777,290447.2667
2012-10-01 10:00:00,32.79,33.05,32.79,32.8,389655.8071047304,14.182,14.2945,14.182,14.1863,389655.8071
2012-10-01 10:30:00,32.8,32.88,32.79,32.83,281796.429228787,14.1863,14.2209,14.182,14.1993,281796.4292
2012-10-01 11:00:00,32.83,32.85,32.76,32.79,394441.37677158107,14.1993,14.208,14.169,14.182,394441.3768
2012-10-01 11:30:00,32.79,32.84,32.76,32.78,224001.4724829744,14.182,14.2036,14.169,14.1777,224001.4725
2012-10-01 12:00:00,32.78,32.84,32.77,32.83,192159.02816123687,14.1777,14.2036,14.1734,14.1993,192159.0282
2012-10-01 12:30:00,32.83,32.85,32.69,32.73,179642.9228787042,14.1993,14.208,14.1388,14.1561,179642.9229
2012-10-01 13:00:00,32.73,32.73,32.65,32.73,170623.96466040862,14.1561,14.1561,14.1215,14.1561,170623.9647
2012-10-01 13:30:00,32.73,32.73,32.65,32.68,310877.9679734953,14.1561,14.1561,14.1215,14.1344,310877.968
2012-10-01 14:00:00,32.68,32.71,32.66,32.71,556230.443585496,14.1344,14.1474,14.1258,14.1474,556230.4436
2012-10-01 14:30:00,32.71,32.77,32.7,32.76,341616.0500644211,14.1474,14.1734,14.1431,14.169,341616.0501
2012-10-01 15:00:00,32.76,32.76,32.59,32.62,404748.7575924903,14.169,14.169,14.0955,14.1085,404748.7576
2012-10-01 15:30:00,32.61,32.67,32.6,32.64,615497.8833057242,14.1042,14.1301,14.0998,14.1171,615497.8833
2012-10-02 09:30:00,32.73,32.9,32.66,32.74,272409.3502668875,14.1561,14.2296,14.1258,14.1604,272409.3503
2012-10-02 10:00:00,32.74,32.76,32.65,32.66,357629.3024111909,14.1604,14.169,14.1215,14.1258,357629.3024
2012-10-02 10:30:00,32.65,32.72,32.63,32.66,584943.8615866004,14.1215,14.1517,14.1128,14.1258,584943.8616
2012-10-02 11:00:00,32.67,32.68,32.59,32.6,210749.12571323392,14.1301,14.1344,14.0955,14.0998,210749.1257
2012-10-02 11:30:00,32.6,32.65,32.51,32.57,196024.29596907785,14.0998,14.1215,14.0609,14.0869,196024.296
2012-10-02 12:00:00,32.55,32.69,32.55,32.69,151113.56524940178,14.0782,14.1388,14.0782,14.1388,151113.5652
2012-10-02 12:30:00,32.69,32.72,32.65,32.71,144119.27112092765,14.1388,14.1517,14.1215,14.1474,144119.2711
2012-10-02 13:00:00,32.71,32.73,32.7,32.73,137861.21847966133,14.1474,14.1561,14.1431,14.1561,137861.2185
2012-10-02 13:30:00,32.73,32.82,32.71,32.75,205595.4353027793,14.1561,14.195,14.1474,14.1647,205595.4353
2012-10-02 14:00:00,32.74,32.78,32.73,32.74,221976.80839315293,14.1604,14.1777,14.1561,14.1604,221976.8084
2012-10-02 14:30:00,32.74,32.76,32.69,32.71,209092.5823670164,14.1604,14.169,14.1388,14.1474,209092.5824
2012-10-02 15:00:00,32.72,32.79,32.71,32.77,297809.68157555675,14.1517,14.182,14.1474,14.1734,297809.6816
2012-10-02 15:30:00,32.77,32.88,32.77,32.86,680287.134180011,14.1734,14.2209,14.1734,14.2123,680287.1342
2012-10-03 09:30:00,32.96,32.99,32.84,32.94,266519.4183692251,14.2555,14.2685,14.2036,14.2469,266519.4184
2012-10-03 10:00:00,32.94,33.1,32.92,33.03,506350.0828271673,14.2469,14.3161,14.2382,14.2858,506350.0828
2012-10-03 10:30:00,33.03,33.12,33.0,33.09,346033.498987668,14.2858,14.3247,14.2728,14.3118,346033.499
2012-10-03 11:00:00,33.09,33.24,33.09,33.21,251242.4075096632,14.3118,14.3766,14.3118,14.3637,251242.4075
2012-10-03 11:30:00,33.21,33.28,33.18,33.23,253819.2527148905,14.3637,14.3939,14.3507,14.3723,253819.2527
2012-10-03 12:00:00,33.24,33.29,33.2,33.28,346217.55935946986,14.3766,14.3983,14.3593,14.3939,346217.5594
2012-10-03 12:30:00,33.29,33.3,33.24,33.28,275170.2558439168,14.3983,14.4026,14.3766,14.3939,275170.2558
2012-10-03 13:00:00,33.28,33.31,33.23,33.3,230075.4647524388,14.3939,14.4069,14.3723,14.4026,230075.4648
2012-10-03 13:30:00,33.29,33.34,33.26,33.33,362414.8720780416,14.3983,14.4199,14.3853,14.4156,362414.8721
2012-10-03 14:00:00,33.33,33.38,33.33,33.34,272409.3502668875,14.4156,14.4372,14.4156,14.4199,272409.3503
2012-10-03 14:30:00,33.35,33.37,33.27,33.3,263022.271304988,14.4242,14.4329,14.3896,14.4026,263022.2713
2012-10-03 15:00:00,33.3,33.33,33.23,33.32,329468.0655254924,14.4026,14.4156,14.3723,14.4112,329468.0655
2012-10-03 15:30:00,33.31,33.32,33.22,33.24,959138.5974599668,14.4069,14.4112,14.368,14.3766,959138.5975
2012-10-04 09:30:00,33.37,33.37,33.18,33.33,259893.24498435485,14.4329,14.4329,14.3507,14.4156,259893.245
2012-10-04 10:00:00,33.32,33.51,33.29,33.46,317504.14135836554,14.4112,14.4934,14.3983,14.4718,317504.1414
2012-10-04 10:30:00,33.45,33.52,33.44,33.51,348978.46493649913,14.4675,14.4977,14.4631,14.4934,348978.4649
2012-10-04 11:00:00,33.5,33.51,33.38,33.38,197680.8393152954,14.4891,14.4934,14.4372,14.4372,197680.8393
2012-10-04 11:30:00,33.38,33.43,33.36,33.42,132891.58844100864,14.4372,14.4588,14.4285,14.4545,132891.5884
2012-10-04 12:00:00,33.42,33.51,33.41,33.51,256948.27903552365,14.4545,14.4934,14.4502,14.4934,256948.279
2012-10-04 12:30:00,33.5,33.55,33.49,33.54,202282.34861034417,14.4891,14.5107,14.4848,14.5064,202282.3486
2012-10-04 13:00:00,33.54,33.6,33.53,33.59,140806.18442849253,14.5064,14.5323,14.5021,14.528,140806.1844
2012-10-04 13:30:00,33.59,33.62,33.59,33.61,204491.0730719676,14.528,14.541,14.528,14.5367,204491.0731
2012-10-04 14:00:00,33.61,33.61,33.55,33.59,223449.2913675685,14.5367,14.5367,14.5107,14.528,223449.2914
2012-10-04 14:30:00,33.58,33.61,33.55,33.57,245536.53598380263,14.5237,14.5367,14.5107,14.5194,245536.536
2012-10-04 15:00:00,33.57,33.58,33.49,33.53,260261.3657279588,14.5194,14.5237,14.4848,14.5021,260261.3657
2012-10-04 15:30:00,33.53,33.57,33.53,33.55,526964.8444689858,14.5021,14.5194,14.5021,14.5107,526964.8445
2012-10-05 09:30:00,33.61,33.62,33.43,33.55,305540.2171912387,14.5367,14.541,14.4588,14.5107,305540.2172
2012-10-05 10:00:00,33.55,33.66,33.49,33.63,295969.07785753725,14.5107,14.5583,14.4848,14.5453,295969.0779
2012-10-05 10:30:00,33.64,33.65,33.58,33.62,180011.04362230812,14.5496,14.554,14.5237,14.541,180011.0436
2012-10-05 11:00:00,33.62,33.65,33.6,33.61,243879.99263758512,14.541,14.554,14.5323,14.5367,243879.9926
2012-10-05 11:30:00,33.61,33.64,33.58,33.62,196576.4770844837,14.5367,14.5496,14.5237,14.541,196576.4771
2012-10-05 12:00:00,33.62,33.66,33.6,33.64,116326.15497883304,14.541,14.5583,14.5323,14.5496,116326.155
2012-10-05 12:30:00,33.64,33.66,33.62,33.64,136572.79587704767,14.5496,14.5583,14.541,14.5496,136572.7959
2012-10-05 13:00:00,33.63,33.63,33.58,33.6,131050.98472298912,14.5453,14.5453,14.5237,14.5323,131050.9847
2012-10-05 13:30:00,33.6,33.65,33.6,33.65,165838.3949935579,14.5323,14.554,14.5323,14.554,165838.395
2012-10-05 14:00:00,33.65,33.67,33.61,33.65,205779.49567458124,14.554,14.5626,14.5367,14.554,205779.4957
2012-10-05 14:30:00,33.65,33.67,33.61,33.61,203386.7108411559,14.554,14.5626,14.5367,14.5367,203386.7108
2012-10-05 15:00:00,33.61,33.63,33.57,33.6,290079.14595987485,14.5367,14.5453,14.5194,14.5323,290079.146
2012-10-05 15:30:00,33.59,33.65,33.54,33.65,574820.5411374931,14.528,14.554,14.5064,14.554,574820.5411
2012-10-08 09:30:00,33.6,33.66,33.48,33.48,281244.24811338115,14.5323,14.5583,14.4804,14.4804,281244.2481
2012-10-08 10:00:00,33.49,33.58,33.49,33.57,179090.74176329834,14.4848,14.5237,14.4848,14.5194,179090.7418
2012-10-08 10:30:00,33.57,33.57,33.5,33.51,186269.09626357444,14.5194,14.5194,14.4891,14.4934,186269.0963
2012-10-08 11:00:00,33.52,33.53,33.47,33.51,135468.43364623596,14.4977,14.5021,14.4761,14.4934,135468.4336
2012-10-08 11:30:00,33.5,33.51,33.47,33.5,101049.14411927112,14.4891,14.4934,14.4761,14.4891,101049.1441
2012-10-08 12:00:00,33.5,33.54,33.49,33.52,57426.83600220872,14.4891,14.5064,14.4848,14.4977,57426.836
2012-10-08 12:30:00,33.52,33.54,33.51,33.53,144855.51260813547,14.4977,14.5064,14.4934,14.5021,144855.5126
2012-10-08 13:00:00,33.54,33.55,33.51,33.54,65157.37161789066,14.5064,14.5107,14.4934,14.5064,65157.3716
2012-10-08 13:30:00,33.55,33.6,33.52,33.56,155346.95380084668,14.5107,14.5323,14.4977,14.515,155346.9538
2012-10-08 14:00:00,33.57,33.59,33.54,33.58,167310.87796797347,14.5194,14.528,14.5064,14.5237,167310.878
2012-10-08 14:30:00,33.58,33.59,33.54,33.58,82643.10693907601,14.5237,14.528,14.5064,14.5237,82643.1069
2012-10-08 15:00:00,33.58,33.6,33.55,33.57,157003.49714706422,14.5237,14.5323,14.5107,14.5194,157003.4971
2012-10-08 15:30:00,33.55,33.61,33.54,33.6,443585.496042702,14.5107,14.5367,14.5064,14.5323,443585.496
2012-10-09 09:30:00,33.48,33.48,33.16,33.16,438615.8660040493,14.4804,14.4804,14.342,14.342,438615.866
2012-10-09 10:00:00,33.17,33.36,33.15,33.34,568194.3677526228,14.3464,14.4285,14.3377,14.4199,568194.3678
2012-10-09 10:30:00,33.33,33.41,33.08,33.1,1135468.4336462358,14.4156,14.4502,14.3074,14.3161,1135468.4336
2012-10-09 11:00:00,33.1,33.11,32.84,32.92,630222.7130498803,14.3161,14.3204,14.2036,14.2382,630222.713
2012-10-09 11:30:00,32.92,32.97,32.84,32.84,315111.3565249402,14.2382,14.2599,14.2036,14.2036,315111.3565
2012-10-09 12:00:00,32.85,32.9,32.8,32.89,278667.40290815383,14.208,14.2296,14.1863,14.2253,278667.4029
2012-10-09 12:30:00,32.89,32.91,32.85,32.89,210381.00496963004,14.2253,14.2339,14.208,14.2253,210381.005
2012-10-09 13:00:00,32.89,32.9,32.84,32.84,163077.4894165286,14.2253,14.2296,14.2036,14.2036,163077.4894
2012-10-09 13:30:00,32.84,32.86,32.74,32.75,252346.76974047488,14.2036,14.2123,14.1604,14.1647,252346.7697
2012-10-09 14:00:00,32.75,32.83,32.73,32.81,295232.83637032943,14.1647,14.1993,14.1561,14.1907,295232.8364
2012-10-09 14:30:00,32.81,32.91,32.79,32.85,274434.01435670897,14.1907,14.2339,14.182,14.208,274434.0144
2012-10-09 15:00:00,32.85,32.87,32.8,32.82,385238.3581814835,14.208,14.2166,14.1863,14.195,385238.3582
2012-10-09 15:30:00,32.82,32.88,32.79,32.85,993926.0077305356,14.195,14.2209,14.182,14.208,993926.0077
2012-10-10 09:30:00,32.86,33.13,32.76,33.12,751886.61881097,14.2123,14.3291,14.169,14.3247,751886.6188
2012-10-10 10:00:00,33.11,33.15,33.04,33.09,679366.8323210012,14.3204,14.3377,14.2901,14.3118,679366.8323
2012-10-10 10:30:00,33.09,33.34,33.06,33.32,821829.5600957114,14.3118,14.4199,14.2988,14.4112,821829.5601
2012-10-10 11:00:00,33.31,33.32,33.17,33.22,464384.31805632246,14.4069,14.4112,14.3464,14.368,464384.3181
2012-10-10 11:30:00,33.22,33.22,33.06,33.14,379348.42628382106,14.368,14.368,14.2988,14.3334,379348.4263
2012-10-10 12:00:00,33.14,33.15,33.01,33.02,304988.03607583285,14.3334,14.3377,14.2772,14.2815,304988.0361
2012-10-10 12:30:00,33.02,33.06,32.97,32.99,327259.3410638689,14.2815,14.2988,14.2599,14.2685,327259.3411
2012-10-10 13:00:00,32.99,33.04,32.98,33.01,354316.21571875573,14.2685,14.2901,14.2642,14.2772,354316.2157
2012-10-10 13:30:00,32.99,33.02,32.95,32.99,300018.40603718016,14.2685,14.2815,14.2512,14.2685,300018.406
2012-10-10 14:00:00,32.99,33.08,32.99,32.99,317136.0206147616,14.2685,14.3074,14.2685,14.2685,317136.0206
2012-10-10 14:30:00,32.99,33.0,32.9,32.92,210565.065341432,14.2685,14.2728,14.2296,14.2382,210565.0653
2012-10-10 15:00:00,32.93,33.02,32.92,33.0,417080.802503221,14.2426,14.2815,14.2382,14.2728,417080.8025
2012-10-10 15:30:00,33.0,33.08,32.98,33.07,1097367.936683232,14.2728,14.3074,14.2642,14.3031,1097367.9367
2012-10-11 09:30:00,33.02,33.29,33.01,33.16,456653.7824406405,14.2815,14.3983,14.2772,14.342,456653.7824
2012-10-11 10:00:00,33.17,33.25,33.16,33.17,193999.6318792564,14.3464,14.381,14.342,14.3464,193999.6319
2012-10-11 10:30:00,33.18,33.18,33.08,33.18,226946.4384318056,14.3507,14.3507,14.3074,14.3507,226946.4384
2012-10-11 11:00:00,33.18,33.22,33.14,33.15,300386.5267807841,14.3507,14.368,14.3334,14.3377,300386.5268
2012-10-11 11:30:00,33.15,33.28,33.14,33.24,299466.22492177435,14.3377,14.3939,14.3334,14.3766,299466.2249
2012-10-11 12:00:00,33.23,33.28,33.17,33.27,207251.97864899685,14.3723,14.3939,14.3464,14.3896,207251.9786
2012-10-11 12:30:00,33.27,33.33,33.27,33.28,297809.68157555675,14.3896,14.4156,14.3896,14.3939,297809.6816
2012-10-11 13:00:00,33.28,33.32,33.27,33.32,156451.31603165838,14.3939,14.4112,14.3896,14.4112,156451.316
2012-10-11 13:30:00,33.32,33.32,33.27,33.28,251242.4075096632,14.4112,14.4112,14.3896,14.3939,251242.4075
2012-10-11 14:00:00,33.28,33.32,33.27,33.3,211301.3068286398,14.3939,14.4112,14.3896,14.4026,211301.3068
2012-10-11 14:30:00,33.3,33.3,33.2,33.22,229523.28363703293,14.4026,14.4026,14.3593,14.368,229523.2836
2012-10-11 15:00:00,33.22,33.23,33.17,33.21,220320.26504693532,14.368,14.3723,14.3464,14.3637,220320.265
2012-10-11 15:30:00,33.21,33.22,33.12,33.12,616602.245536536,14.3637,14.368,14.3247,14.3247,616602.2455
2012-10-12 09:30:00,33.21,33.24,33.05,33.14,652309.9576661144,14.3637,14.3766,14.2945,14.3334,652309.9577
2012-10-12 10:00:00,33.14,33.18,33.03,33.07,467329.2840051537,14.3334,14.3507,14.2858,14.3031,467329.284
2012-10-12 10:30:00,33.08,33.13,33.03,33.09,198417.0808025032,14.3074,14.3291,14.2858,14.3118,198417.0808
2012-10-12 11:00:00,33.09,33.1,32.99,32.99,155162.89342904472,14.3118,14.3161,14.2685,14.2685,155162.8934
2012-10-12 11:30:00,32.99,32.99,32.9,32.9,319344.74507638504,14.2685,14.2685,14.2296,14.2296,319344.7451
2012-10-12 12:00:00,32.9,32.99,32.89,32.99,260813.5468433646,14.2296,14.2685,14.2253,14.2685,260813.5468
2012-10-12 12:30:00,32.99,33.04,32.96,33.01,251242.4075096632,14.2685,14.2901,14.2555,14.2772,251242.4075
2012-10-12 13:00:00,33.0,33.01,32.95,32.97,290999.44781888457,14.2728,14.2772,14.2512,14.2599,290999.4478
2012-10-12 13:30:00,32.97,32.97,32.88,32.95,403276.2746180747,14.2599,14.2599,14.2209,14.2512,403276.2746
2012-10-12 14:00:00,32.95,32.96,32.89,32.95,385238.3581814835,14.2512,14.2555,14.2253,14.2512,385238.3582
2012-10-12 14:30:00,32.96,32.98,32.91,32.92,248481.5019326339,14.2555,14.2642,14.2339,14.2382,248481.5019
2012-10-12 15:00:00,32.92,32.92,32.86,32.89,225842.0762009939,14.2382,14.2382,14.2123,14.2253,225842.0762
2012-10-12 15:30:00,32.9,33.01,32.9,32.98,621571.8755751887,14.2296,14.2772,14.2296,14.2642,621571.8756
2012-10-15 09:30:00,33.04,33.14,32.96,33.03,419657.6477084484,14.2901,14.3334,14.2555,14.2858,419657.6477
2012-10-15 10:00:00,33.02,33.04,32.93,32.99,227130.4988036076,14.2815,14.2901,14.2426,14.2685,227130.4988
2012-10-15 10:30:00,33.01,33.04,32.97,33.01,185716.9151481686,14.2772,14.2901,14.2599,14.2772,185716.9151
2012-10-15 11:00:00,33.0,33.02,32.96,33.01,233204.491073072,14.2728,14.2815,14.2555,14.2772,233204.4911
2012-10-15 11:30:00,33.01,33.04,32.99,33.01,177066.0776734769,14.2772,14.2901,14.2685,14.2772,177066.0777
2012-10-15 12:00:00,33.01,33.05,32.98,33.05,135836.55438983985,14.2772,14.2945,14.2642,14.2945,135836.5544
2012-10-15 12:30:00,33.05,33.06,32.99,33.04,176145.77581446714,14.2945,14.2988,14.2685,14.2901,176145.7758
2012-10-15 13:00:00,33.04,33.08,33.01,33.02,136204.67513344376,14.2901,14.3074,14.2772,14.2815,136204.6751
2012-10-15 13:30:00,33.02,33.05,33.0,33.03,165102.15350635006,14.2815,14.2945,14.2728,14.2858,165102.1535
2012-10-15 14:00:00,33.03,33.04,32.98,33.01,148536.7200441745,14.2858,14.2901,14.2642,14.2772,148536.72
2012-10-15 14:30:00,33.01,33.03,32.97,33.02,135100.31290263205,14.2772,14.2858,14.2599,14.2815,135100.3129
2012-10-15 15:00:00,33.02,33.06,32.96,33.06,309037.3642554757,14.2815,14.2988,14.2555,14.2988,309037.3643
2012-10-15 15:30:00,33.06,33.14,33.04,33.1,572611.8166758696,14.2988,14.3334,14.2901,14.3161,572611.8167
2012-10-16 09:30:00,33.28,33.36,33.22,33.27,315847.598012148,14.3939,14.4285,14.368,14.3896,315847.598
2012-10-16 10:00:00,33.28,33.36,33.27,33.35,175593.59469906127,14.3939,14.4285,14.3896,14.4242,175593.5947
2012-10-16 10:30:00,33.35,33.4,33.27,33.29,267991.9013436407,14.4242,14.4458,14.3896,14.3983,267991.9013
2012-10-16 11:00:00,33.29,33.33,33.2,33.33,335910.17853856063,14.3983,14.4156,14.3593,14.4156,335910.1785
2012-10-16 11:30:00,33.33,33.41,33.33,33.41,444321.73752990976,14.4156,14.4502,14.4156,14.4502,444321.7375
2012-10-16 12:00:00,33.41,33.48,33.37,33.41,289895.0855880729,14.4502,14.4804,14.4329,14.4502,289895.0856
2012-10-16 12:30:00,33.41,33.44,33.37,33.41,162893.42904472665,14.4502,14.4631,14.4329,14.4502,162893.429
2012-10-16 13:00:00,33.41,33.47,33.39,33.46,311246.0887170992,14.4502,14.4761,14.4415,14.4718,311246.0887
2012-10-16 13:30:00,33.46,33.47,33.41,33.46,129026.32063316768,14.4718,14.4761,14.4502,14.4718,129026.3206
2012-10-16 14:00:00,33.47,33.47,33.39,33.44,146143.93521074913,14.4761,14.4761,14.4415,14.4631,146143.9352
2012-10-16 14:30:00,33.45,33.47,33.43,33.45,147984.53892876863,14.4675,14.4761,14.4588,14.4675,147984.5389
2012-10-16 15:00:00,33.45,33.46,33.39,33.43,348058.1630774894,14.4675,14.4718,14.4415,14.4588,348058.1631
2012-10-16 15:30:00,33.43,33.46,33.4,33.43,1026872.8142830848,14.4588,14.4718,14.4458,14.4588,1026872.8143
2012-10-17 09:30:00,33.47,33.54,33.23,33.36,517025.5843916804,14.4761,14.5064,14.3723,14.4285,517025.5844
2012-10-17 10:00:00,33.36,33.44,33.32,33.42,274065.89361310506,14.4285,14.4631,14.4112,14.4545,274065.8936
2012-10-17 10:30:00,33.42,33.5,33.4,33.47,254371.4338302964,14.4545,14.4891,14.4458,14.4761,254371.4338
2012-10-17 11:00:00,33.47,33.48,33.37,33.39,260445.42609976072,14.4761,14.4804,14.4329,14.4415,260445.4261
2012-10-17 11:30:00,33.39,33.45,33.36,33.36,466593.04251794587,14.4415,14.4675,14.4285,14.4285,466593.0425
2012-10-17 12:00:00,33.36,33.44,33.36,33.36,296337.1986011412,14.4285,14.4631,14.4285,14.4285,296337.1986
2012-10-17 12:30:00,33.36,33.46,33.36,33.43,208908.52199521445,14.4285,14.4718,14.4285,14.4588,208908.522
2012-10-17 13:00:00,33.44,33.46,33.41,33.42,254187.3734584944,14.4631,14.4718,14.4502,14.4545,254187.3735
2012-10-17 13:30:00,33.42,33.44,33.36,33.43,184428.4925455549,14.4545,14.4631,14.4285,14.4588,184428.4925
2012-10-17 14:00:00,33.43,33.56,33.41,33.54,328179.6429228787,14.4588,14.515,14.4502,14.5064,328179.6429
2012-10-17 14:30:00,33.54,33.56,33.5,33.52,227866.7402908154,14.5064,14.515,14.4891,14.4977,227866.7403
2012-10-17 15:00:00,33.52,33.68,33.51,33.6,1419473.5873366464,14.4977,14.5669,14.4934,14.5323,1419473.5873
2012-10-17 15:30:00,33.6,33.64,33.56,33.63,740842.9965028529,14.5323,14.5496,14.515,14.5453,740842.9965
2012-10-18 09:30:00,33.37,33.66,33.37,33.66,721516.657463648,14.4329,14.5583,14.4329,14.5583,721516.6575
2012-10-18 10:00:00,33.66,33.67,33.58,33.67,674213.1419105466,14.5583,14.5626,14.5237,14.5626,674213.1419
2012-10-18 10:30:00,33.67,33.88,33.56,33.74,1443953.6167863058,14.5626,14.6534,14.515,14.5929,1443953.6168
2012-10-18 11:00:00,33.73,33.87,33.7,33.86,424627.277747101,14.5886,14.6491,14.5756,14.6448,424627.2777
2012-10-18 11:30:00,33.86,33.96,33.83,33.91,293208.172280508,14.6448,14.688,14.6318,14.6664,293208.1723
2012-10-18 12:00:00,33.92,34.01,33.87,33.95,332965.2125897294,14.6707,14.7097,14.6491,14.6837,332965.2126
2012-10-18 12:30:00,33.95,34.06,33.81,34.04,463464.0161973127,14.6837,14.7313,14.6232,14.7226,463464.0162
2012-10-18 13:00:00,34.03,34.11,33.99,34.08,330940.54849990795,14.7183,14.7529,14.701,14.7399,330940.5485
2012-10-18 13:30:00,34.08,34.15,34.0,34.08,306644.5794220504,14.7399,14.7702,14.7053,14.7399,306644.5794
2012-10-18 14:00:00,34.07,34.17,34.01,34.02,399595.0671820357,14.7356,14.7789,14.7097,14.714,399595.0672
2012-10-18 14:30:00,34.02,34.16,34.01,34.14,266519.4183692251,14.714,14.7745,14.7097,14.7659,266519.4184
2012-10-18 15:00:00,34.15,34.26,34.06,34.13,715074.5444505798,14.7702,14.8178,14.7313,14.7616,715074.5445
2012-10-18 15:30:00,34.12,34.16,34.06,34.09,929688.9379716548,14.7572,14.7745,14.7313,14.7443,929688.938
2012-10-19 09:30:00,34.09,34.15,33.9,34.04,1030185.90097552,14.7443,14.7702,14.6621,14.7226,1030185.901
2012-10-19 10:00:00,34.01,34.01,33.9,33.96,297257.5004601509,14.7097,14.7097,14.6621,14.688,297257.5005
2012-10-19 10:30:00,33.96,34.03,33.93,34.02,278483.34253635193,14.688,14.7183,14.6751,14.714,278483.3425
2012-10-19 11:00:00,34.02,34.03,33.82,33.91,255843.91680471195,14.714,14.7183,14.6275,14.6664,255843.9168
2012-10-19 11:30:00,33.91,33.98,33.91,33.95,177802.31916068468,14.6664,14.6967,14.6664,14.6837,177802.3192
2012-10-19 12:00:00,33.95,33.95,33.74,33.78,173937.05135284373,14.6837,14.6837,14.5929,14.6102,173937.0514
2012-10-19 12:30:00,33.78,33.83,33.65,33.67,270016.5654334621,14.6102,14.6318,14.554,14.5626,270016.5654
2012-10-19 13:00:00,33.67,33.71,33.62,33.65,204491.0730719676,14.5626,14.5799,14.541,14.554,204491.0731
2012-10-19 13:30:00,33.65,33.71,33.59,33.61,282532.67071599484,14.554,14.5799,14.528,14.5367,282532.6707
2012-10-19 14:00:00,33.6,33.69,33.58,33.65,444137.6771581078,14.5323,14.5713,14.5237,14.554,444137.6772
2012-10-19 14:30:00,33.65,33.68,33.57,33.65,287870.42149825144,14.554,14.5669,14.5194,14.554,287870.4215
2012-10-19 15:00:00,33.64,33.67,33.57,33.63,337566.7218847782,14.5496,14.5626,14.5194,14.5453,337566.7219
2012-10-19 15:30:00,33.62,33.71,33.59,33.64,832136.9409166207,14.541,14.5799,14.528,14.5496,832136.9409
2012-10-22 09:30:00,33.49,33.78,33.49,33.65,494938.3397754464,14.4848,14.6102,14.4848,14.554,494938.3398
2012-10-22 10:00:00,33.65,33.74,33.64,33.72,173568.93060923982,14.554,14.5929,14.5496,14.5842,173568.9306
2012-10-22 10:30:00,33.72,33.73,33.65,33.7,407693.7235413215,14.5842,14.5886,14.554,14.5756,407693.7235
2012-10-22 11:00:00,33.7,33.74,33.63,33.67,200257.68452052271,14.5756,14.5929,14.5453,14.5626,200257.6845
2012-10-22 11:30:00,33.67,33.78,33.64,33.71,164549.97239094423,14.5626,14.6102,14.5496,14.5799,164549.9724
2012-10-22 12:00:00,33.71,33.72,33.66,33.68,150377.323762194,14.5799,14.5842,14.5583,14.5669,150377.3238
2012-10-22 12:30:00,33.69,33.69,33.63,33.64,116142.0946070311,14.5713,14.5713,14.5453,14.5496,116142.0946
2012-10-22 13:00:00,33.64,33.66,33.53,33.54,155899.13491625251,14.5496,14.5583,14.5021,14.5064,155899.1349
2012-10-22 13:30:00,33.53,33.54,33.41,33.45,263022.271304988,14.5021,14.5064,14.4502,14.4675,263022.2713
2012-10-22 14:00:00,33.44,33.53,33.42,33.51,210196.9445978281,14.4631,14.5021,14.4545,14.4934,210196.9446
2012-10-22 14:30:00,33.51,33.54,33.48,33.51,175409.53432725937,14.4934,14.5064,14.4804,14.4934,175409.5343
2012-10-22 15:00:00,33.51,33.55,33.45,33.51,396097.9201177986,14.4934,14.5107,14.4675,14.4934,396097.9201
2012-10-22 15:30:00,33.51,33.7,33.5,33.67,696116.3261549788,14.4934,14.5756,14.4891,14.5626,696116.3262
2012-10-23 09:30:00,33.4,33.43,33.21,33.24,335173.9370513528,14.4458,14.4588,14.3637,14.3766,335173.9371
2012-10-23 10:00:00,33.24,33.28,33.15,33.16,256948.27903552365,14.3766,14.3939,14.3377,14.342,256948.279
2012-10-23 10:30:00,33.16,33.17,33.06,33.07,515000.920301859,14.342,14.3464,14.2988,14.3031,515000.9203
2012-10-23 11:00:00,33.08,33.09,33.05,33.07,229891.40438063684,14.3074,14.3118,14.2945,14.3031,229891.4044
2012-10-23 11:30:00,33.07,33.13,33.04,33.11,177066.0776734769,14.3031,14.3291,14.2901,14.3204,177066.0777
2012-10-23 12:00:00,33.11,33.19,33.11,33.16,110436.22308117062,14.3204,14.355,14.3204,14.342,110436.2231
2012-10-23 12:30:00,33.16,33.2,33.15,33.17,120743.60390207988,14.342,14.3593,14.3377,14.3464,120743.6039
2012-10-23 13:00:00,33.17,33.21,33.14,33.15,130866.92435118718,14.3464,14.3637,14.3334,14.3377,130866.9244
2012-10-23 13:30:00,33.15,33.17,33.09,33.14,165286.21387815202,14.3377,14.3464,14.3118,14.3334,165286.2139
2012-10-23 14:00:00,33.14,33.17,33.04,33.12,201730.1674949384,14.3334,14.3464,14.2901,14.3247,201730.1675
2012-10-23 14:30:00,33.13,33.18,33.07,33.17,238542.24185532847,14.3291,14.3507,14.3031,14.3464,238542.2419
2012-10-23 15:00:00,33.17,33.2,33.11,33.17,340879.8085772133,14.3464,14.3593,14.3204,14.3464,340879.8086
2012-10-23 15:30:00,33.17,33.18,33.08,33.11,627461.807472851,14.3464,14.3507,14.3074,14.3204,627461.8075
2012-10-24 09:30:00,33.26,33.53,33.24,33.3,376403.4603349899,14.3853,14.5021,14.3766,14.4026,376403.4603
2012-10-24 10:00:00,33.31,33.33,33.2,33.29,273145.59175409534,14.4069,14.4156,14.3593,14.3983,273145.5918
2012-10-24 10:30:00,33.29,33.34,33.25,33.34,270752.80692067,14.3983,14.4199,14.381,14.4199,270752.8069
2012-10-24 11:00:00,33.34,33.36,33.25,33.29,290079.14595987485,14.4199,14.4285,14.381,14.3983,290079.146
2012-10-24 11:30:00,33.29,33.31,33.23,33.24,178354.50027609055,14.3983,14.4069,14.3723,14.3766,178354.5003
2012-10-24 12:00:00,33.25,33.31,33.24,33.3,107123.1363887355,14.381,14.4069,14.3766,14.4026,107123.1364
2012-10-24 12:30:00,33.3,33.39,33.3,33.39,204122.9523283637,14.4026,14.4415,14.4026,14.4415,204122.9523
2012-10-24 13:00:00,33.39,33.41,33.37,33.41,121663.90576108964,14.4415,14.4502,14.4329,14.4502,121663.9058
2012-10-24 13:30:00,33.4,33.42,33.38,33.4,265783.1768820173,14.4458,14.4545,14.4372,14.4458,265783.1769
2012-10-24 14:00:00,33.41,33.42,33.28,33.4,392968.8937971654,14.4502,14.4545,14.3939,14.4458,392968.8938
2012-10-24 14:30:00,33.4,33.41,33.3,33.3,324314.3751150377,14.4458,14.4502,14.4026,14.4026,324314.3751
2012-10-24 15:00:00,33.3,33.33,33.22,33.27,360022.08724461624,14.4026,14.4156,14.368,14.3896,360022.0872
2012-10-24 15:30:00,33.28,33.31,33.22,33.26,692435.1187189397,14.3939,14.4069,14.368,14.3853,692435.1187
2012-10-25 09:30:00,33.54,33.62,33.49,33.52,145223.63335173935,14.5064,14.541,14.4848,14.4977,145223.6334
2012-10-25 10:00:00,33.51,33.51,33.43,33.43,167310.87796797347,14.4934,14.4934,14.4588,14.4588,167310.878
2012-10-25 10:30:00,33.43,33.43,33.35,33.4,160684.70458310324,14.4588,14.4588,14.4242,14.4458,160684.7046
2012-10-25 11:00:00,33.41,33.47,33.28,33.29,209460.70311062023,14.4502,14.4761,14.3939,14.3983,209460.7031
2012-10-25 11:30:00,33.3,33.33,33.15,33.21,220872.44616234125,14.4026,14.4156,14.3377,14.3637,220872.4462
2012-10-25 12:00:00,33.21,33.22,33.14,33.21,133627.82992821644,14.3637,14.368,14.3334,14.3637,133627.8299
2012-10-25 12:30:00,33.21,33.39,33.16,33.38,183876.31143014907,14.3637,14.4415,14.342,14.4372,183876.3114
2012-10-25 13:00:00,33.38,33.4,33.3,33.36,167126.81759617155,14.4372,14.4458,14.4026,14.4285,167126.8176
2012-10-25 13:30:00,33.35,33.36,33.29,33.34,129210.38100496962,14.4242,14.4285,14.3983,14.4199,129210.381
2012-10-25 14:00:00,33.33,33.35,33.3,33.34,171360.2061476164,14.4156,14.4242,14.4026,14.4199,171360.2061
2012-10-25 14:30:00,33.34,33.41,33.33,33.33,150009.20301859008,14.4199,14.4502,14.4156,14.4156,150009.203
2012-10-25 15:00:00,33.34,33.35,33.29,33.31,303147.43235781335,14.4199,14.4242,14.3983,14.4069,303147.4324
2012-10-25 15:30:00,33.32,33.36,33.3,33.36,946254.3714338302,14.4112,14.4285,14.4026,14.4285,946254.3714
2012-10-26 09:30:00,33.3,33.46,33.28,33.33,213141.9105466593,14.4026,14.4718,14.3939,14.4156,213141.9105
2012-10-26 10:00:00,33.33,33.4,33.29,33.31,347321.9215902816,14.4156,14.4458,14.3983,14.4069,347321.9216
2012-10-26 10:30:00,33.3,33.32,33.17,33.26,180379.164365912,14.4026,14.4112,14.3464,14.3853,180379.1644
2012-10-26 11:00:00,33.26,33.34,33.25,33.33,117982.69832505062,14.3853,14.4199,14.381,14.4156,117982.6983
2012-10-26 11:30:00,33.31,33.35,33.26,33.29,138965.58071047303,14.4069,14.4242,14.3853,14.3983,138965.5807
2012-10-26 12:00:00,33.29,33.29,33.11,33.15,362782.9928216455,14.3983,14.3983,14.3204,14.3377,362782.9928
2012-10-26 12:30:00,33.15,33.16,33.05,33.13,193815.57150745444,14.3377,14.342,14.2945,14.3291,193815.5715
2012-10-26 13:00:00,33.13,33.15,33.04,33.1,163997.79127553836,14.3291,14.3377,14.2901,14.3161,163997.7913
2012-10-26 13:30:00,33.11,33.22,33.09,33.16,150193.26339039204,14.3204,14.368,14.3118,14.342,150193.2634
2012-10-26 14:00:00,33.16,33.23,33.14,33.22,102521.62709368672,14.342,14.3723,14.3334,14.368,102521.6271
2012-10-26 14:30:00,33.22,33.27,33.18,33.24,119087.06055586232,14.368,14.3896,14.3507,14.3766,119087.0606
2012-10-26 15:00:00,33.24,33.33,33.24,33.33,171544.26651941836,14.3766,14.4156,14.3766,14.4156,171544.2665
2012-10-26 15:30:00,33.33,33.35,33.19,33.23,473587.33664642,14.4156,14.4242,14.355,14.3723,473587.3366
2012-10-31 09:30:00,33.56,34.07,33.28,34.05,836738.4502116694,14.515,14.7356,14.3939,14.727,836738.4502
2012-10-31 10:00:00,34.04,34.13,33.87,33.87,914043.8063684888,14.7226,14.7616,14.6491,14.6491,914043.8064
2012-10-31 10:30:00,33.88,34.05,33.88,34.03,643106.9390760169,14.6534,14.727,14.6534,14.7183,643106.9391
2012-10-31 11:00:00,34.03,34.08,33.95,33.97,884226.0261365727,14.7183,14.7399,14.6837,14.6924,884226.0261
2012-10-31 11:30:00,33.97,34.01,33.91,33.93,432725.9341063869,14.6924,14.7097,14.6664,14.6751,432725.9341
2012-10-31 12:00:00,33.92,33.93,33.78,33.81,636112.6449475428,14.6707,14.6751,14.6102,14.6232,636112.6449
2012-10-31 12:30:00,33.81,33.85,33.74,33.83,369593.2265783176,14.6232,14.6405,14.5929,14.6318,369593.2266
2012-10-31 13:00:00,33.83,33.96,33.81,33.92,397938.5238358181,14.6318,14.688,14.6232,14.6707,397938.5238
2012-10-31 13:30:00,33.93,34.0,33.9,33.99,359469.9061292104,14.6751,14.7053,14.6621,14.701,359469.9061
2012-10-31 14:00:00,33.98,34.05,33.94,33.96,688017.6697956929,14.6967,14.727,14.6794,14.688,688017.6698
2012-10-31 14:30:00,33.95,34.01,33.93,33.96,372722.2528989508,14.6837,14.7097,14.6751,14.688,372722.2529
2012-10-31 15:00:00,33.96,34.21,33.94,34.2,754095.3432725933,14.688,14.7962,14.6794,14.7918,754095.3433
2012-10-31 15:30:00,34.2,34.2,34.01,34.03,1090189.582182956,14.7918,14.7918,14.7097,14.7183,1090189.5822
2012-11-01 09:30:00,34.02,34.57,33.93,34.49,905392.9688937973,14.714,14.9519,14.6751,14.9173,905392.9689
2012-11-01 10:00:00,34.5,34.76,34.49,34.71,820357.0771212957,14.9216,15.0341,14.9173,15.0124,820357.0771
2012-11-01 10:30:00,34.71,34.75,34.66,34.67,468617.7066077673,15.0124,15.0297,14.9908,14.9951,468617.7066
2012-11-01 11:00:00,34.67,34.71,34.62,34.69,372538.1925271489,14.9951,15.0124,14.9735,15.0038,372538.1925
2012-11-01 11:30:00,34.69,34.71,34.64,34.65,279219.5840235597,15.0038,15.0124,14.9822,14.9865,279219.584
2012-11-01 12:00:00,34.65,34.66,34.6,34.64,333149.27296153136,14.9865,14.9908,14.9649,14.9822,333149.273
2012-11-01 12:30:00,34.64,34.7,34.58,34.61,399963.1879256396,14.9822,15.0081,14.9562,14.9692,399963.1879
2012-11-01 13:00:00,34.6,34.61,34.53,34.57,559543.5302779311,14.9649,14.9692,14.9346,14.9519,559543.5303
2012-11-01 13:30:00,34.57,34.61,34.54,34.58,312718.5716915148,14.9519,14.9692,14.9389,14.9562,312718.5717
2012-11-01 14:00:00,34.59,34.62,34.54,34.57,453524.7561200073,14.9605,14.9735,14.9389,14.9519,453524.7561
2012-11-01 14:30:00,34.56,34.61,34.54,34.59,557150.7454445058,14.9476,14.9692,14.9389,14.9605,557150.7454
2012-11-01 15:00:00,34.59,34.67,34.56,34.58,702006.2580526412,14.9605,14.9951,14.9476,14.9562,702006.2581
2012-11-01 15:30:00,34.58,34.61,34.53,34.56,1174857.3532118534,14.9562,14.9692,14.9346,14.9476,1174857.3532
2012-11-02 09:30:00,34.77,35.13,34.64,35.1,1206883.857905393,15.0384,15.1941,14.9822,15.1811,1206883.8579
2012-11-02 10:00:00,35.1,35.12,34.92,35.01,544818.700533775,15.1811,15.1898,15.1033,15.1422,544818.7005
2012-11-02 10:30:00,34.99,35.14,34.98,35.09,801951.0399411006,15.1335,15.1984,15.1292,15.1768,801951.0399
2012-11-02 11:00:00,35.09,35.17,35.06,35.1,762746.180747285,15.1768,15.2114,15.1638,15.1811,762746.1807
2012-11-02 11:30:00,35.1,35.27,35.08,35.25,563960.979201178,15.1811,15.2546,15.1725,15.246,563960.9792
2012-11-02 12:00:00,35.25,35.27,35.17,35.2,383949.9355788698,15.246,15.2546,15.2114,15.2244,383949.9356
2012-11-02 12:30:00,35.21,35.24,35.14,35.17,496594.8831216639,15.2287,15.2417,15.1984,15.2114,496594.8831
2012-11-02 13:00:00,35.17,35.17,35.03,35.08,432725.9341063869,15.2114,15.2114,15.1508,15.1725,432725.9341
2012-11-02 13:30:00,35.07,35.15,35.04,35.05,493281.7964292288,15.1681,15.2027,15.1552,15.1595,493281.7964
2012-11-02 14:00:00,35.05,35.12,35.0,35.12,575556.7826247009,15.1595,15.1898,15.1379,15.1898,575556.7826
2012-11-02 14:30:00,35.12,35.16,35.03,35.1,682127.7378980306,15.1898,15.2071,15.1508,15.1811,682127.7379
2012-11-02 15:00:00,35.1,35.17,35.05,35.08,1307564.8812810602,15.1811,15.2114,15.1595,15.1725,1307564.8813
2012-11-02 15:30:00,35.08,35.21,35.03,35.17,2401067.550156452,15.1725,15.2287,15.1508,15.2114,2401067.5502
2012-11-05 09:30:00,34.97,35.23,34.88,35.17,1112276.82679919,15.1249,15.2373,15.086,15.2114,1112276.8268
2012-11-05 10:00:00,35.18,35.25,35.15,35.21,600404.9328179642,15.2157,15.246,15.2027,15.2287,600404.9328
2012-11-05 10:30:00,35.21,35.35,35.21,35.28,875943.3094054849,15.2287,15.2892,15.2287,15.259,875943.3094
2012-11-05 11:00:00,35.28,35.28,35.19,35.2,382109.33186085033,15.259,15.259,15.22,15.2244,382109.3319
2012-11-05 11:30:00,35.2,35.25,35.19,35.24,258420.76200993924,15.2244,15.246,15.22,15.2417,258420.762
2012-11-05 12:00:00,35.24,35.26,35.22,35.23,335357.9974231548,15.2417,15.2503,15.233,15.2373,335357.9974
2012-11-05 12:30:00,35.24,35.24,35.19,35.23,407693.7235413215,15.2417,15.2417,15.22,15.2373,407693.7235
2012-11-05 13:00:00,35.23,35.25,35.22,35.24,423522.9155162893,15.2373,15.246,15.233,15.2417,423522.9155
2012-11-05 13:30:00,35.24,35.25,35.22,35.24,272409.3502668875,15.2417,15.246,15.233,15.2417,272409.3503
2012-11-05 14:00:00,35.24,35.27,35.23,35.24,440824.5904656727,15.2417,15.2546,15.2373,15.2417,440824.5905
2012-11-05 14:30:00,35.24,35.35,35.23,35.31,533591.0178538561,15.2417,15.2892,15.2373,15.2719,533591.0179
2012-11-05 15:00:00,35.31,35.41,35.3,35.4,951776.1825878888,15.2719,15.3152,15.2676,15.3109,951776.1826
2012-11-05 15:30:00,35.4,35.48,35.36,35.44,898030.554021719,15.3109,15.3455,15.2936,15.3282,898030.554
2012-11-06 09:30:00,35.42,35.51,35.33,35.51,376403.4603349899,15.3195,15.3584,15.2806,15.3584,376403.4603
2012-11-06 10:00:00,35.51,35.55,35.47,35.5,505429.7809681575,15.3584,15.3757,15.3411,15.3541,505429.781
2012-11-06 10:30:00,35.49,35.6,35.46,35.59,528805.4481870054,15.3498,15.3974,15.3368,15.393,528805.4482
2012-11-06 11:00:00,35.6,35.71,35.59,35.69,460703.1106202834,15.3974,15.4449,15.393,15.4363,460703.1106
2012-11-06 11:30:00,35.69,35.84,35.67,35.83,432173.752990981,15.4363,15.5012,15.4276,15.4968,432173.753
2012-11-06 12:00:00,35.83,35.98,35.83,35.92,827903.5523651757,15.4968,15.5617,15.4968,15.5358,827903.5524
2012-11-06 12:30:00,35.93,35.95,35.79,35.88,511319.71286582,15.5401,15.5487,15.4795,15.5185,511319.7129
2012-11-06 13:00:00,35.88,36.02,35.87,35.97,801582.9191974967,15.5185,15.579,15.5141,15.5574,801582.9192
2012-11-06 13:30:00,35.98,36.06,35.9,36.06,694459.7828087612,15.5617,15.5963,15.5271,15.5963,694459.7828
2012-11-06 14:00:00,36.06,36.17,36.04,36.16,903184.2444321736,15.5963,15.6439,15.5877,15.6396,903184.2444
2012-11-06 14:30:00,36.16,36.24,36.03,36.04,560647.8925087429,15.6396,15.6742,15.5833,15.5877,560647.8925
2012-11-06 15:00:00,36.04,36.04,35.92,35.93,423706.97588809126,15.5877,15.5877,15.5358,15.5401,423706.9759
2012-11-06 15:30:00,35.93,35.93,35.86,35.9,1207436.0390207989,15.5401,15.5401,15.5098,15.5271,1207436.039
2012-11-07 09:30:00,35.73,35.85,35.53,35.57,870237.4378796244,15.4536,15.5055,15.3671,15.3844,870237.4379
2012-11-07 10:00:00,35.56,35.57,35.42,35.53,544450.5797901711,15.3801,15.3844,15.3195,15.3671,544450.5798
2012-11-07 10:30:00,35.52,35.59,35.4,35.41,710841.1558991349,15.3628,15.393,15.3109,15.3152,710841.1559
2012-11-07 11:00:00,35.4,35.46,35.17,35.18,827535.4316215719,15.3109,15.3368,15.2114,15.2157,827535.4316
2012-11-07 11:30:00,35.18,35.32,35.09,35.31,563224.7377139701,15.2157,15.2763,15.1768,15.2719,563224.7377
2012-11-07 12:00:00,35.32,35.44,35.29,35.4,327627.4618074728,15.2763,15.3282,15.2633,15.3109,327627.4618
2012-11-07 12:30:00,35.4,35.46,35.38,35.43,366832.3210012884,15.3109,15.3368,15.3022,15.3238,366832.321
2012-11-07 13:00:00,35.43,35.61,35.42,35.52,486655.6230443585,15.3238,15.4017,15.3195,15.3628,486655.623
2012-11-07 13:30:00,35.52,35.58,35.5,35.54,322289.71102521627,15.3628,15.3887,15.3541,15.3714,322289.711
2012-11-07 14:00:00,35.54,35.78,35.54,35.74,641082.2749861955,15.3714,15.4752,15.3714,15.4579,641082.275
2012-11-07 14:30:00,35.74,35.74,35.61,35.71,630590.8337934843,15.4579,15.4579,15.4017,15.4449,630590.8338
2012-11-07 15:00:00,35.71,35.77,35.65,35.75,557334.8058163077,15.4449,15.4709,15.419,15.4622,557334.8058
2012-11-07 15:30:00,35.75,35.77,35.6,35.61,1216823.1179826984,15.4622,15.4709,15.3974,15.4017,1216823.118
2012-11-08 09:30:00,35.58,35.78,35.39,35.6,676605.926743972,15.3887,15.4752,15.3065,15.3974,676605.9267
2012-11-08 10:00:00,35.6,35.67,35.59,35.61,379716.54702742497,15.3974,15.4276,15.393,15.4017,379716.547
2012-11-08 10:30:00,35.61,35.65,35.44,35.56,393152.9541689674,15.4017,15.419,15.3282,15.3801,393152.9542
2012-11-08 11:00:00,35.57,35.59,35.47,35.47,715810.7859377875,15.3844,15.393,15.3411,15.3411,715810.7859
2012-11-08 11:30:00,35.47,35.48,35.36,35.4,620283.452972575,15.3411,15.3455,15.2936,15.3109,620283.453
2012-11-08 12:00:00,35.39,35.43,35.31,35.33,563408.7980857721,15.3065,15.3238,15.2719,15.2806,563408.7981
2012-11-08 12:30:00,35.33,35.36,35.23,35.24,515553.1014172648,15.2806,15.2936,15.2373,15.2417,515553.1014
2012-11-08 13:00:00,35.24,35.3,35.18,35.23,586968.5256764218,15.2417,15.2676,15.2157,15.2373,586968.5257
2012-11-08 13:30:00,35.23,35.42,35.18,35.42,653046.1991533223,15.2373,15.3195,15.2157,15.3195,653046.1992
2012-11-08 14:00:00,35.42,35.46,35.3,35.34,596907.7857537272,15.3195,15.3368,15.2676,15.2849,596907.7858
2012-11-08 14:30:00,35.34,35.4,35.25,35.3,534695.3800846677,15.2849,15.3109,15.246,15.2676,534695.3801
2012-11-08 15:00:00,35.3,35.33,35.24,35.27,675133.4437695564,15.2676,15.2806,15.2417,15.2546,675133.4438
2012-11-08 15:30:00,35.27,35.28,35.09,35.09,1477268.544082459,15.2546,15.259,15.1768,15.1768,1477268.5441
2012-11-09 09:30:00,34.91,35.15,34.89,35.08,810417.8170439904,15.0989,15.2027,15.0903,15.1725,810417.817
2012-11-09 10:00:00,35.07,35.14,34.91,34.97,859745.9966869133,15.1681,15.1984,15.0989,15.1249,859745.9967
2012-11-09 10:30:00,34.98,35.06,34.85,34.99,503589.177250138,15.1292,15.1638,15.073,15.1335,503589.1773
2012-11-09 11:00:00,35.0,35.05,34.97,35.02,267439.72022823483,15.1379,15.1595,15.1249,15.1465,267439.7202
2012-11-09 11:30:00,35.02,35.1,34.94,35.08,350450.9479109148,15.1465,15.1811,15.1119,15.1725,350450.9479
2012-11-09 12:00:00,35.08,35.13,35.05,35.09,472298.9140438063,15.1725,15.1941,15.1595,15.1768,472298.914
2012-11-09 12:30:00,35.09,35.14,35.04,35.08,486471.56267255655,15.1768,15.1984,15.1552,15.1725,486471.5627
2012-11-09 13:00:00,35.07,35.11,34.97,34.97,265046.93539480946,15.1681,15.1854,15.1249,15.1249,265046.9354
2012-11-09 13:30:00,34.97,35.02,34.92,34.95,361494.5702190318,15.1249,15.1465,15.1033,15.1162,361494.5702
2012-11-09 14:00:00,34.95,35.0,34.9,34.99,455181.2994662249,15.1162,15.1379,15.0946,15.1335,455181.2995
2012-11-09 14:30:00,35.0,35.05,34.97,34.99,475980.1214798454,15.1379,15.1595,15.1249,15.1335,475980.1215
2012-11-09 15:00:00,35.0,35.05,34.97,35.03,664826.0629486471,15.1379,15.1595,15.1249,15.1508,664826.0629
2012-11-09 15:30:00,35.03,35.06,34.87,34.93,1611632.6154978832,15.1508,15.1638,15.0816,15.1076,1611632.6155
2012-11-12 09:30:00,35.06,35.15,34.92,35.09,436407.1415424259,15.1638,15.2027,15.1033,15.1768,436407.1415
2012-11-12 10:00:00,35.09,35.15,35.05,35.12,360574.2683600221,15.1768,15.2027,15.1595,15.1898,360574.2684
2012-11-12 10:30:00,35.12,35.2,35.1,35.19,595803.4235229155,15.1898,15.2244,15.1811,15.22,595803.4235
2012-11-12 11:00:00,35.19,35.29,35.12,35.25,480213.51003129024,15.22,15.2633,15.1898,15.246,480213.51
2012-11-12 11:30:00,35.25,35.37,35.23,35.3,262654.1505613841,15.246,15.2979,15.2373,15.2676,262654.1506
2012-11-12 12:00:00,35.3,35.45,35.28,35.38,398306.644579422,15.2676,15.3325,15.259,15.3022,398306.6446
2012-11-12 12:30:00,35.38,35.42,35.38,35.4,252714.8904840788,15.3022,15.3195,15.3022,15.3109,252714.8905
2012-11-12 13:00:00,35.4,35.49,35.4,35.44,378428.12442481134,15.3109,15.3498,15.3109,15.3282,378428.1244
2012-11-12 13:30:00,35.45,35.58,35.41,35.49,792748.0213510031,15.3325,15.3887,15.3152,15.3498,792748.0214
2012-11-12 14:00:00,35.49,35.49,35.4,35.42,540585.3119823302,15.3498,15.3498,15.3109,15.3195,540585.312
2012-11-12 14:30:00,35.42,35.43,35.34,35.42,367200.4417448923,15.3195,15.3238,15.2849,15.3195,367200.4417
2012-11-12 15:00:00,35.42,35.42,35.33,35.36,488864.3475059819,15.3195,15.3195,15.2806,15.2936,488864.3475
2012-11-12 15:30:00,35.36,35.4,35.33,35.34,645131.6031658384,15.2936,15.3109,15.2806,15.2849,645131.6032
2012-11-13 09:30:00,35.2,35.34,35.01,35.31,562304.4358549603,15.2244,15.2849,15.1422,15.2719,562304.4359
2012-11-13 10:00:00,35.31,35.39,35.21,35.36,638137.3090373642,15.2719,15.3065,15.2287,15.2936,638137.309
2012-11-13 10:30:00,35.36,35.72,35.33,35.72,663905.7610896374,15.2936,15.4493,15.2806,15.4493,663905.7611
2012-11-13 11:00:00,35.72,35.86,35.68,35.77,531014.1726486287,15.4493,15.5098,15.432,15.4709,531014.1726
2012-11-13 11:30:00,35.78,35.78,35.63,35.74,277194.91993373825,15.4752,15.4752,15.4103,15.4579,277194.9199
2012-11-13 12:00:00,35.74,35.79,35.72,35.77,319712.86581998895,15.4579,15.4795,15.4493,15.4709,319712.8658
2012-11-13 12:30:00,35.77,35.8,35.72,35.8,474507.6385054297,15.4709,15.4839,15.4493,15.4839,474507.6385
2012-11-13 13:00:00,35.8,35.97,35.79,35.88,577765.5070863243,15.4839,15.5574,15.4795,15.5185,577765.5071
2012-11-13 13:30:00,35.87,36.02,35.84,36.01,382661.5129762562,15.5141,15.579,15.5012,15.5747,382661.513
2012-11-13 14:00:00,36.01,36.05,35.97,36.03,445610.16013252345,15.5747,15.592,15.5574,15.5833,445610.1601
2012-11-13 14:30:00,36.03,36.03,35.93,36.0,903184.2444321736,15.5833,15.5833,15.5401,15.5704,903184.2444
2012-11-13 15:00:00,36.0,36.0,35.77,35.85,573900.2392784833,15.5704,15.5704,15.4709,15.5055,573900.2393
2012-11-13 15:30:00,35.85,35.86,35.74,35.83,1411006.810233757,15.5055,15.5098,15.4579,15.4968,1411006.8102
2012-11-14 09:30:00,36.01,36.34,36.01,36.14,918829.3760353395,15.5747,15.7174,15.5747,15.6309,918829.376
2012-11-14 10:00:00,36.14,36.16,35.94,35.94,477452.60445426096,15.6309,15.6396,15.5444,15.5444,477452.6045
2012-11-14 10:30:00,35.94,35.94,35.84,35.89,513712.4976992453,15.5444,15.5444,15.5012,15.5228,513712.4977
2012-11-14 11:00:00,35.89,35.89,35.78,35.83,460334.9898766796,15.5228,15.5228,15.4752,15.4968,460334.9899
2012-11-14 11:30:00,35.83,35.84,35.72,35.81,381189.03000184055,15.4968,15.5012,15.4493,15.4882,381189.03
2012-11-14 12:00:00,35.81,35.82,35.55,35.61,388735.50524572056,15.4882,15.4925,15.3757,15.4017,388735.5052
2012-11-14 12:30:00,35.61,35.62,35.52,35.55,364991.71728326887,15.4017,15.406,15.3628,15.3757,364991.7173
2012-11-14 13:00:00,35.56,35.56,35.52,35.52,374010.6755015645,15.3801,15.3801,15.3628,15.3628,374010.6755
2012-11-14 13:30:00,35.52,35.59,35.46,35.54,317136.0206147616,15.3628,15.393,15.3368,15.3714,317136.0206
2012-11-14 14:00:00,35.55,35.59,35.42,35.53,320449.1073071968,15.3757,15.393,15.3195,15.3671,320449.1073
2012-11-14 14:30:00,35.53,35.55,35.5,35.54,363887.3550524572,15.3671,15.3757,15.3541,15.3714,363887.3551
2012-11-14 15:00:00,35.53,35.53,35.34,35.39,574084.2996502853,15.3671,15.3671,15.2849,15.3065,574084.2997
2012-11-14 15:30:00,35.39,35.42,35.27,35.33,844284.9254555494,15.3065,15.3195,15.2546,15.2806,844284.9255
2012-11-15 09:30:00,35.31,35.64,35.22,35.64,684152.401987852,15.2719,15.4147,15.233,15.4147,684152.402
2012-11-15 10:00:00,35.64,35.77,35.49,35.72,1091478.0047855696,15.4147,15.4709,15.3498,15.4493,1091478.0048
2012-11-15 10:30:00,35.72,35.78,35.5,35.58,569114.6696116326,15.4493,15.4752,15.3541,15.3887,569114.6696
2012-11-15 11:00:00,35.58,35.68,35.57,35.58,489232.4682495858,15.3887,15.432,15.3844,15.3887,489232.4682
2012-11-15 11:30:00,35.58,35.67,35.58,35.62,437143.38302963367,15.3887,15.4276,15.3887,15.406,437143.383
2012-11-15 12:00:00,35.62,35.69,35.6,35.65,610344.1928952696,15.406,15.4363,15.3974,15.419,610344.1929
2012-11-15 12:30:00,35.65,35.69,35.61,35.64,416528.6213878152,15.419,15.4363,15.4017,15.4147,416528.6214
2012-11-15 13:00:00,35.64,35.77,35.64,35.74,365543.89839867473,15.4147,15.4709,15.4147,15.4579,365543.8984
2012-11-15 13:30:00,35.73,35.84,35.73,35.82,413951.77618258784,15.4536,15.5012,15.4536,15.4925,413951.7762
2012-11-15 14:00:00,35.82,35.83,35.73,35.78,319344.74507638504,15.4925,15.4968,15.4536,15.4752,319344.7451
2012-11-15 14:30:00,35.78,35.8,35.73,35.74,403092.2142462728,15.4752,15.4839,15.4536,15.4579,403092.2142
2012-11-15 15:00:00,35.74,35.75,35.65,35.69,459782.8087612737,15.4579,15.4622,15.419,15.4363,459782.8088
2012-11-15 15:30:00,35.69,35.86,35.68,35.8,1133627.8299282163,15.4363,15.5098,15.432,15.4839,1133627.8299
2012-11-16 09:30:00,35.78,35.84,35.65,35.66,951592.1222160868,15.4752,15.5012,15.419,15.4233,951592.1222
2012-11-16 10:00:00,35.65,35.72,35.53,35.68,649549.0520890852,15.419,15.4493,15.3671,15.432,649549.0521
2012-11-16 10:30:00,35.69,35.75,35.64,35.64,349714.70642370696,15.4363,15.4622,15.4147,15.4147,349714.7064
2012-11-16 11:00:00,35.64,35.72,35.61,35.65,804159.7644027241,15.4147,15.4493,15.4017,15.419,804159.7644
2012-11-16 11:30:00,35.65,35.91,35.64,35.91,618626.9096263574,15.419,15.5314,15.4147,15.5314,618626.9096
2012-11-16 12:00:00,35.91,35.95,35.81,35.83,199889.56377691883,15.5314,15.5487,15.4882,15.4968,199889.5638
2012-11-16 12:30:00,35.83,35.95,35.83,35.92,340511.6878336094,15.4968,15.5487,15.4968,15.5358,340511.6878
2012-11-16 13:00:00,35.92,36.0,35.9,35.99,301490.8890115958,15.5358,15.5704,15.5271,15.566,301490.889
2012-11-16 13:30:00,35.99,36.02,35.96,36.01,216454.9972390944,15.566,15.579,15.5531,15.5747,216454.9972
2012-11-16 14:00:00,36.0,36.02,35.86,35.87,321553.46953800844,15.5704,15.579,15.5098,15.5141,321553.4695
2012-11-16 14:30:00,35.87,35.91,35.8,35.88,334253.6351923431,15.5141,15.5314,15.4839,15.5185,334253.6352
2012-11-16 15:00:00,35.87,35.95,35.83,35.92,516841.5240198785,15.5141,15.5487,15.4968,15.5358,516841.524
2012-11-16 15:30:00,35.93,35.96,35.85,35.87,1274618.0747285108,15.5401,15.5531,15.5055,15.5141,1274618.0747
2012-11-19 09:30:00,36.11,36.19,36.05,36.06,618626.9096263574,15.6179,15.6525,15.592,15.5963,618626.9096
2012-11-19 10:00:00,36.08,36.11,35.76,35.78,760905.5770292656,15.605,15.6179,15.4666,15.4752,760905.577
2012-11-19 10:30:00,35.78,35.98,35.75,35.93,803239.4625437143,15.4752,15.5617,15.4622,15.5401,803239.4625
2012-11-19 11:00:00,35.93,35.94,35.83,35.88,697588.8091293944,15.5401,15.5444,15.4968,15.5185,697588.8091
2012-11-19 11:30:00,35.89,36.05,35.89,36.04,338671.0841155899,15.5228,15.592,15.5228,15.5877,338671.0841
2012-11-19 12:00:00,36.04,36.12,36.03,36.1,294864.7156267256,15.5877,15.6223,15.5833,15.6136,294864.7156
2012-11-19 12:30:00,36.1,36.12,36.01,36.06,235413.21553469537,15.6136,15.6223,15.5747,15.5963,235413.2155
2012-11-19 13:00:00,36.05,36.06,35.93,35.96,309589.5453708816,15.592,15.5963,15.5401,15.5531,309589.5454
2012-11-19 13:30:00,35.95,36.03,35.94,36.0,214062.21240566904,15.5487,15.5833,15.5444,15.5704,214062.2124
2012-11-19 14:00:00,36.0,36.04,35.98,36.01,292655.9911651021,15.5704,15.5877,15.5617,15.5747,292655.9912
2012-11-19 14:30:00,36.01,36.13,35.99,36.1,375299.09810417815,15.5747,15.6266,15.566,15.6136,375299.0981
2012-11-19 15:00:00,36.1,36.11,36.05,36.08,467697.4047487576,15.6136,15.6179,15.592,15.605,467697.4047
2012-11-19 15:30:00,36.09,36.12,36.0,36.11,944781.8884594146,15.6093,15.6223,15.5704,15.6179,944781.8885
2012-11-20 09:30:00,36.06,36.06,35.67,35.85,438431.80563224736,15.5963,15.5963,15.4276,15.5055,438431.8056
2012-11-20 10:00:00,35.85,35.97,35.84,35.93,308301.122768268,15.5055,15.5574,15.5012,15.5401,308301.1228
2012-11-20 10:30:00,35.93,36.04,35.92,35.99,248481.5019326339,15.5401,15.5877,15.5358,15.566,248481.5019
2012-11-20 11:00:00,35.98,35.99,35.92,35.97,254739.5545739002,15.5617,15.566,15.5358,15.5574,254739.5546
2012-11-20 11:30:00,35.98,36.11,35.97,36.09,141726.48628750228,15.5617,15.6179,15.5574,15.6093,141726.4863
2012-11-20 12:00:00,36.09,36.13,36.08,36.09,178722.62101969446,15.6093,15.6266,15.605,15.6093,178722.621
2012-11-20 12:30:00,36.09,36.22,36.0,36.21,502852.9357629302,15.6093,15.6655,15.5704,15.6612,502852.9358
2012-11-20 13:00:00,36.21,36.22,35.92,35.92,236333.51739370511,15.6612,15.6655,15.5358,15.5358,236333.5174
2012-11-20 13:30:00,35.92,35.99,35.92,35.99,325786.8580894533,15.5358,15.566,15.5358,15.566,325786.8581
2012-11-20 14:00:00,35.99,36.03,35.96,35.99,249769.9245352476,15.566,15.5833,15.5531,15.566,249769.9245
2012-11-20 14:30:00,35.99,35.99,35.93,35.97,376771.58107859374,15.566,15.566,15.5401,15.5574,376771.5811
2012-11-20 15:00:00,35.97,36.02,35.95,35.97,362230.8117062397,15.5574,15.579,15.5487,15.5574,362230.8117
2012-11-20 15:30:00,35.97,36.02,35.94,36.02,938523.8358181485,15.5574,15.579,15.5444,15.579,938523.8358
2012-11-21 09:30:00,36.05,36.08,35.95,36.01,281796.429228787,15.592,15.605,15.5487,15.5747,281796.4292
2012-11-21 10:00:00,36.02,36.02,35.86,35.91,194183.69225105832,15.579,15.579,15.5098,15.5314,194183.6923
2012-11-21 10:30:00,35.91,35.91,35.82,35.85,186269.09626357444,15.5314,15.5314,15.4925,15.5055,186269.0963
2012-11-21 11:00:00,35.86,35.92,35.85,35.87,154242.59157003497,15.5098,15.5358,15.5055,15.5141,154242.5916
2012-11-21 11:30:00,35.86,35.91,35.82,35.82,139517.76182587887,15.5098,15.5314,15.4925,15.4925,139517.7618
2012-11-21 12:00:00,35.82,35.88,35.79,35.87,226578.31768820173,15.4925,15.5185,15.4795,15.5141,226578.3177
2012-11-21 12:30:00,35.87,35.91,35.86,35.87,98656.35928584576,15.5141,15.5314,15.5098,15.5141,98656.3593
2012-11-21 13:00:00,35.87,35.88,35.84,35.84,193999.6318792564,15.5141,15.5185,15.5012,15.5012,193999.6319
2012-11-21 13:30:00,35.84,35.95,35.84,35.89,160132.5234676974,15.5012,15.5487,15.5012,15.5228,160132.5235
2012-11-21 14:00:00,35.88,35.9,35.85,35.86,198969.26191790905,15.5185,15.5271,15.5055,15.5098,198969.2619
2012-11-21 14:30:00,35.86,35.86,35.81,35.81,161605.006442113,15.5098,15.5098,15.4882,15.4882,161605.0064
2012-11-21 15:00:00,35.81,35.84,35.8,35.81,280508.0066261734,15.4882,15.5012,15.4839,15.4882,280508.0066
2012-11-21 15:30:00,35.81,35.93,35.81,35.92,496963.0038652678,15.4882,15.5401,15.4882,15.5358,496963.0039
2012-11-23 09:30:00,36.02,36.2,35.9,36.18,200073.6241487208,15.579,15.6569,15.5271,15.6482,200073.6241
2012-11-23 10:00:00,36.19,36.5,36.19,36.49,735321.1853487943,15.6525,15.7866,15.6525,15.7823,735321.1853
2012-11-23 10:30:00,36.48,36.59,36.35,36.55,885514.4487391864,15.778,15.8255,15.7217,15.8082,885514.4487
2012-11-23 11:00:00,36.55,36.76,36.54,36.75,545554.9420209829,15.8082,15.8991,15.8039,15.8948,545554.942
2012-11-23 11:30:00,36.75,36.91,36.74,36.9,685624.8849622676,15.8948,15.964,15.8904,15.9596,685624.885
2012-11-23 12:00:00,36.9,37.19,36.85,37.19,965580.7104730352,15.9596,16.0851,15.938,16.0851,965580.7105
2012-11-23 12:30:00,37.18,37.44,37.17,37.38,2069758.88091294,16.0807,16.1932,16.0764,16.1672,2069758.8809
2012-11-26 09:30:00,37.0,37.04,36.62,36.67,918277.1949199336,16.0029,16.0202,15.8385,15.8601,918277.1949
2012-11-26 10:00:00,36.67,36.68,36.46,36.52,1011043.622308117,15.8601,15.8645,15.7693,15.7953,1011043.6223
2012-11-26 10:30:00,36.53,36.59,36.22,36.23,1018590.097551997,15.7996,15.8255,15.6655,15.6698,1018590.0976
2012-11-26 11:00:00,36.24,36.47,36.24,36.3,1016565.4334621757,15.6742,15.7736,15.6742,15.7001,1016565.4335
2012-11-26 11:30:00,36.31,36.31,36.03,36.18,1210933.1860850358,15.7044,15.7044,15.5833,15.6482,1210933.1861
2012-11-26 12:00:00,36.18,36.27,36.15,36.18,452972.5750046015,15.6482,15.6871,15.6352,15.6482,452972.575
2012-11-26 12:30:00,36.18,36.22,36.07,36.09,346585.68010307377,15.6482,15.6655,15.6006,15.6093,346585.6801
2012-11-26 13:00:00,36.08,36.16,36.04,36.15,356709.0005521811,15.605,15.6396,15.5877,15.6352,356709.0006
2012-11-26 13:30:00,36.16,36.24,36.12,36.2,381741.2111172464,15.6396,15.6742,15.6223,15.6569,381741.2111
2012-11-26 14:00:00,36.21,36.23,36.13,36.13,259893.24498435485,15.6612,15.6698,15.6266,15.6266,259893.245
2012-11-26 14:30:00,36.13,36.29,36.12,36.28,290263.20633167675,15.6266,15.6958,15.6223,15.6915,290263.2063
2012-11-26 15:00:00,36.28,36.41,36.25,36.34,654518.6821277379,15.6915,15.7477,15.6785,15.7174,654518.6821
2012-11-26 15:30:00,36.34,36.34,36.22,36.31,1343824.7745260445,15.7174,15.7174,15.6655,15.7044,1343824.7745
2012-11-27 09:30:00,36.12,36.25,35.88,36.23,470274.24995398486,15.6223,15.6785,15.5185,15.6698,470274.25
2012-11-27 10:00:00,36.25,36.26,35.86,35.88,503773.23762194,15.6785,15.6828,15.5098,15.5185,503773.2376
2012-11-27 10:30:00,35.88,35.91,35.8,35.91,445426.0997607215,15.5185,15.5314,15.4839,15.5314,445426.0998
2012-11-27 11:00:00,35.91,35.99,35.9,35.93,429044.7266703479,15.5314,15.566,15.5271,15.5401,429044.7267
2012-11-27 11:30:00,35.93,36.03,35.93,35.99,328731.82403828454,15.5401,15.5833,15.5401,15.566,328731.824
2012-11-27 12:00:00,36.0,36.02,35.98,36.0,210012.88422602613,15.5704,15.579,15.5617,15.5704,210012.8842
2012-11-27 12:30:00,36.0,36.01,35.93,35.93,160316.58383949933,15.5704,15.5747,15.5401,15.5401,160316.5838
2012-11-27 13:00:00,35.93,36.0,35.87,35.88,248849.6226762378,15.5401,15.5704,15.5141,15.5185,248849.6227
2012-11-27 13:30:00,35.87,35.91,35.85,35.9,254187.3734584944,15.5141,15.5314,15.5055,15.5271,254187.3735
2012-11-27 14:00:00,35.9,35.97,35.79,35.81,313454.81317872263,15.5271,15.5574,15.4795,15.4882,313454.8132
2012-11-27 14:30:00,35.81,35.84,35.75,35.83,317136.0206147616,15.4882,15.5012,15.4622,15.4968,317136.0206
2012-11-27 15:00:00,35.84,35.87,35.75,35.84,637401.0675501564,15.5012,15.5141,15.4622,15.5012,637401.0676
2012-11-27 15:30:00,35.84,35.87,35.71,35.75,832505.0616602245,15.5012,15.5141,15.4449,15.4622,832505.0617
2012-11-28 09:30:00,35.68,35.69,35.42,35.69,425547.5796061108,15.432,15.4363,15.3195,15.4363,425547.5796
2012-11-28 10:00:00,35.69,35.7,35.55,35.59,379532.486655623,15.4363,15.4406,15.3757,15.393,379532.4867
2012-11-28 10:30:00,35.58,35.67,35.57,35.61,483526.5967237254,15.3887,15.4276,15.3844,15.4017,483526.5967
2012-11-28 11:00:00,35.61,35.62,35.56,35.59,466224.921774342,15.4017,15.406,15.3801,15.393,466224.9218
2012-11-28 11:30:00,35.59,35.6,35.53,35.54,489232.4682495858,15.393,15.3974,15.3671,15.3714,489232.4682
2012-11-28 12:00:00,35.54,35.67,35.47,35.62,710841.1558991349,15.3714,15.4276,15.3411,15.406,710841.1559
2012-11-28 12:30:00,35.62,35.67,35.6,35.63,355788.6986931713,15.406,15.4276,15.3974,15.4103,355788.6987
2012-11-28 13:00:00,35.64,35.67,35.6,35.66,346953.8008466777,15.4147,15.4276,15.3974,15.4233,346953.8008
2012-11-28 13:30:00,35.66,35.69,35.61,35.68,298545.9230627646,15.4233,15.4363,15.4017,15.432,298545.9231
2012-11-28 14:00:00,35.68,35.71,35.65,35.7,319160.6847045831,15.432,15.4449,15.419,15.4406,319160.6847
2012-11-28 14:30:00,35.7,35.75,35.67,35.71,229155.16289342905,15.4406,15.4622,15.4276,15.4449,229155.1629
2012-11-28 15:00:00,35.72,35.75,35.69,35.74,578685.808945334,15.4493,15.4622,15.4363,15.4579,578685.8089
2012-11-28 15:30:00,35.74,35.86,35.73,35.85,985275.170255844,15.4579,15.5098,15.4536,15.5055,985275.1703
2012-11-29 09:30:00,35.92,36.05,35.86,35.96,301674.94938339776,15.5358,15.592,15.5098,15.5531,301674.9494
2012-11-29 10:00:00,35.97,35.98,35.75,35.75,465856.8010307381,15.5574,15.5617,15.4622,15.4622,465856.801
2012-11-29 10:30:00,35.74,35.85,35.69,35.79,306460.5190502485,15.4579,15.5055,15.4363,15.4795,306460.5191
2012-11-29 11:00:00,35.78,35.86,35.75,35.79,368120.74360390205,15.4752,15.5098,15.4622,15.4795,368120.7436
2012-11-29 11:30:00,35.79,35.84,35.64,35.66,250322.1056506534,15.4795,15.5012,15.4147,15.4233,250322.1057
2012-11-29 12:00:00,35.66,35.84,35.65,35.81,259709.1846125529,15.4233,15.5012,15.419,15.4882,259709.1846
2012-11-29 12:30:00,35.81,35.87,35.78,35.79,232468.24958586416,15.4882,15.5141,15.4752,15.4795,232468.2496
2012-11-29 13:00:00,35.8,35.85,35.74,35.84,136388.7355052457,15.4839,15.5055,15.4579,15.5012,136388.7355
2012-11-29 13:30:00,35.84,35.92,35.84,35.84,224185.5328547764,15.5012,15.5358,15.5012,15.5012,224185.5329
2012-11-29 14:00:00,35.84,35.85,35.76,35.77,172464.5683784281,15.5012,15.5055,15.4666,15.4709,172464.5684
2012-11-29 14:30:00,35.77,35.85,35.74,35.84,419289.5269648445,15.4709,15.5055,15.4579,15.5012,419289.527
2012-11-29 15:00:00,35.83,35.85,35.75,35.77,381925.2714890484,15.4968,15.5055,15.4622,15.4709,381925.2715
2012-11-29 15:30:00,35.77,35.85,35.77,35.84,566169.7036628014,15.4709,15.5055,15.4709,15.5012,566169.7037
2012-11-30 09:30:00,35.94,35.94,35.73,35.74,311062.02834529727,15.5444,15.5444,15.4536,15.4579,311062.0283
2012-11-30 10:00:00,35.73,35.87,35.71,35.85,280692.06699797534,15.4536,15.5141,15.4449,15.5055,280692.067
2012-11-30 10:30:00,35.86,35.87,35.75,35.8,397754.46346401615,15.5098,15.5141,15.4622,15.4839,397754.4635
2012-11-30 11:00:00,35.8,35.86,35.77,35.84,392968.8937971654,15.4839,15.5098,15.4709,15.5012,392968.8938
2012-11-30 11:30:00,35.84,35.96,35.83,35.91,288238.5422418553,15.5012,15.5531,15.4968,15.5314,288238.5422
2012-11-30 12:00:00,35.91,36.0,35.9,35.99,320449.1073071968,15.5314,15.5704,15.5271,15.566,320449.1073
2012-11-30 12:30:00,35.99,36.06,35.99,36.01,279771.7651389656,15.566,15.5963,15.566,15.5747,279771.7651
2012-11-30 13:00:00,36.01,36.04,35.98,35.99,192159.02816123687,15.5747,15.5877,15.5617,15.566,192159.0282
2012-11-30 13:30:00,35.99,36.01,35.97,35.99,118350.81906865451,15.566,15.5747,15.5574,15.566,118350.8191
2012-11-30 14:00:00,35.98,36.01,35.96,35.99,139149.641082275,15.5617,15.5747,15.5531,15.566,139149.6411
2012-11-30 14:30:00,35.99,35.99,35.91,35.93,142278.66740290815,15.566,15.566,15.5314,15.5401,142278.6674
2012-11-30 15:00:00,35.93,35.99,35.91,35.97,300754.647524388,15.5401,15.566,15.5314,15.5574,300754.6475
2012-11-30 15:30:00,35.97,36.1,35.97,36.01,1212405.6690594514,15.5574,15.6136,15.5574,15.5747,1212405.6691
2012-12-03 09:30:00,36.18,36.2,36.05,36.07,281060.1877415792,15.6482,15.6569,15.592,15.6006,281060.1877
2012-12-03 10:00:00,36.07,36.08,35.96,35.98,297625.6212037548,15.6006,15.605,15.5531,15.5617,297625.6212
2012-12-03 10:30:00,35.98,36.0,35.84,35.86,2343088.5330388364,15.5617,15.5704,15.5012,15.5098,2343088.533
2012-12-03 11:00:00,35.86,35.87,35.74,35.79,386526.7807840972,15.5098,15.5141,15.4579,15.4795,386526.7808
2012-12-03 11:30:00,35.79,35.85,35.77,35.85,345849.438615866,15.4795,15.5055,15.4709,15.5055,345849.4386
2012-12-03 12:00:00,35.85,35.88,35.83,35.87,191422.78667402908,15.5055,15.5185,15.4968,15.5141,191422.7867
2012-12-03 12:30:00,35.87,35.89,35.84,35.87,87244.61623412478,15.5141,15.5228,15.5012,15.5141,87244.6162
2012-12-03 13:00:00,35.87,35.87,35.77,35.85,86140.25400331308,15.5141,15.5141,15.4709,15.5055,86140.254
2012-12-03 13:30:00,35.85,35.85,35.73,35.77,97551.99705503404,15.5055,15.5055,15.4536,15.4709,97551.9971
2012-12-03 14:00:00,35.77,35.83,35.76,35.79,108227.4986195472,15.4709,15.4968,15.4666,15.4795,108227.4986
2012-12-03 14:30:00,35.79,35.81,35.75,35.78,143567.0900055218,15.4795,15.4882,15.4622,15.4752,143567.09
2012-12-03 15:00:00,35.78,35.85,35.7,35.74,235229.1551628934,15.4752,15.5055,15.4406,15.4579,235229.1552
2012-12-03 15:30:00,35.75,35.81,35.72,35.74,526412.6633535799,15.4622,15.4882,15.4493,15.4579,526412.6634
2012-12-04 09:30:00,35.64,35.8,35.45,35.47,837290.6313270752,15.4147,15.4839,15.3325,15.3411,837290.6313
2012-12-04 10:00:00,35.46,35.48,35.28,35.34,977176.513896558,15.3368,15.3455,15.259,15.2849,977176.5139
2012-12-04 10:30:00,35.34,35.44,35.31,35.33,388735.50524572056,15.2849,15.3282,15.2719,15.2806,388735.5052
2012-12-04 11:00:00,35.34,35.35,35.27,35.29,496410.8227498619,15.2849,15.2892,15.2546,15.2633,496410.8227
2012-12-04 11:30:00,35.29,35.39,35.28,35.36,409718.387631143,15.2633,15.3065,15.259,15.2936,409718.3876
2012-12-04 12:00:00,35.37,35.37,35.26,35.3,227130.4988036076,15.2979,15.2979,15.2503,15.2676,227130.4988
2012-12-04 12:30:00,35.3,35.32,35.23,35.26,261917.9090741763,15.2676,15.2763,15.2373,15.2503,261917.9091
2012-12-04 13:00:00,35.27,35.39,35.25,35.39,217007.17835450027,15.2546,15.3065,15.246,15.3065,217007.1784
2012-12-04 13:30:00,35.39,35.43,35.34,35.39,190686.54518682123,15.3065,15.3238,15.2849,15.3065,190686.5452
2012-12-04 14:00:00,35.4,35.44,35.39,35.41,322473.7713970182,15.3109,15.3282,15.3065,15.3152,322473.7714
2012-12-04 14:30:00,35.41,35.48,35.4,35.42,229523.28363703293,15.3152,15.3455,15.3109,15.3195,229523.2836
2012-12-04 15:00:00,35.42,35.53,35.42,35.51,399779.12755383766,15.3195,15.3671,15.3195,15.3584,399779.1276
2012-12-04 15:30:00,35.51,35.53,35.4,35.43,807472.8510951592,15.3584,15.3671,15.3109,15.3238,807472.8511
2012-12-05 09:30:00,35.39,35.39,35.02,35.03,496042.702006258,15.4134,15.4134,15.2522,15.2566,496042.702
2012-12-05 10:00:00,35.05,35.13,34.99,35.0,303147.43235781335,15.2653,15.3001,15.2392,15.2435,303147.4324
2012-12-05 10:30:00,34.99,35.03,34.89,34.93,270936.8672924719,15.2392,15.2566,15.1956,15.213,270936.8673
2012-12-05 11:00:00,34.94,35.1,34.91,35.09,450027.6090557703,15.2174,15.2871,15.2043,15.2827,450027.6091
2012-12-05 11:30:00,35.09,35.23,35.09,35.18,412663.3535799742,15.2827,15.3437,15.2827,15.3219,412663.3536
2012-12-05 12:00:00,35.19,35.36,35.19,35.24,336278.29928216455,15.3263,15.4003,15.3263,15.348,336278.2993
2012-12-05 12:30:00,35.24,35.33,35.22,35.22,437879.6245168415,15.348,15.3872,15.3393,15.3393,437879.6245
2012-12-05 13:00:00,35.22,35.29,35.21,35.22,253819.2527148905,15.3393,15.3698,15.335,15.3393,253819.2527
2012-12-05 13:30:00,35.22,35.23,35.15,35.17,450763.8505429781,15.3393,15.3437,15.3088,15.3176,450763.8505
2012-12-05 14:00:00,35.17,35.22,35.16,35.17,336462.3596539665,15.3176,15.3393,15.3132,15.3176,336462.3597
2012-12-05 14:30:00,35.17,35.19,35.11,35.12,552733.2965212589,15.3176,15.3263,15.2914,15.2958,552733.2965
2012-12-05 15:00:00,35.12,35.17,35.09,35.11,593594.6990612921,15.2958,15.3176,15.2827,15.2914,593594.6991
2012-12-05 15:30:00,35.11,35.16,34.96,35.03,883305.724277563,15.2914,15.3132,15.2261,15.2566,883305.7243
2012-12-06 09:30:00,35.04,35.1,34.74,34.75,767531.7504141357,15.2609,15.2871,15.1303,15.1346,767531.7504
2012-12-06 10:00:00,34.75,34.84,34.7,34.79,1090189.582182956,15.1346,15.1738,15.1129,15.1521,1090189.5822
2012-12-06 10:30:00,34.79,34.81,34.72,34.79,534879.4404564697,15.1521,15.1608,15.1216,15.1521,534879.4405
2012-12-06 11:00:00,34.79,34.82,34.71,34.74,463648.0765691146,15.1521,15.1651,15.1172,15.1303,463648.0766
2012-12-06 11:30:00,34.73,34.83,34.72,34.74,462543.71433830296,15.1259,15.1695,15.1216,15.1303,462543.7143
2012-12-06 12:00:00,34.74,34.8,34.74,34.76,474875.7592490336,15.1303,15.1564,15.1303,15.139,474875.7592
2012-12-06 12:30:00,34.76,34.79,34.74,34.76,401435.6709000552,15.139,15.1521,15.1303,15.139,401435.6709
2012-12-06 13:00:00,34.76,34.8,34.76,34.78,398306.644579422,15.139,15.1564,15.139,15.1477,398306.6446
2012-12-06 13:30:00,34.78,34.82,34.77,34.8,255291.73568930608,15.1477,15.1651,15.1433,15.1564,255291.7357
2012-12-06 14:00:00,34.8,34.89,34.79,34.89,305540.2171912387,15.1564,15.1956,15.1521,15.1956,305540.2172
2012-12-06 14:30:00,34.89,34.97,34.89,34.96,319712.86581998895,15.1956,15.2305,15.1956,15.2261,319712.8658
2012-12-06 15:00:00,34.96,34.97,34.89,34.97,379900.6073992269,15.2261,15.2305,15.1956,15.2305,379900.6074
2012-12-06 15:30:00,34.97,35.0,34.95,35.0,590097.551997055,15.2305,15.2435,15.2217,15.2435,590097.552
2012-12-07 09:30:00,35.12,35.22,35.02,35.08,272777.4710104914,15.2958,15.3393,15.2522,15.2784,272777.471
2012-12-07 10:00:00,35.09,35.22,35.04,35.15,349162.5253083011,15.2827,15.3393,15.2609,15.3088,349162.5253
2012-12-07 10:30:00,35.16,35.18,35.07,35.08,250322.1056506534,15.3132,15.3219,15.274,15.2784,250322.1057
2012-12-07 11:00:00,35.08,35.14,34.99,35.12,182771.94919933737,15.2784,15.3045,15.2392,15.2958,182771.9492
2012-12-07 11:30:00,35.12,35.18,35.09,35.09,369409.1662065157,15.2958,15.3219,15.2827,15.2827,369409.1662
2012-12-07 12:00:00,35.09,35.28,35.08,35.27,270568.746548868,15.2827,15.3655,15.2784,15.3611,270568.7465
2012-12-07 12:30:00,35.27,35.33,35.25,35.29,286029.8177802319,15.3611,15.3872,15.3524,15.3698,286029.8178
2012-12-07 13:00:00,35.3,35.41,35.29,35.4,374930.97736057424,15.3742,15.4221,15.3698,15.4177,374930.9774
2012-12-07 13:30:00,35.41,35.42,35.3,35.3,274065.89361310506,15.4221,15.4264,15.3742,15.3742,274065.8936
2012-12-07 14:00:00,35.3,35.42,35.3,35.41,267623.7806000368,15.3742,15.4264,15.3742,15.4221,267623.7806
2012-12-07 14:30:00,35.41,35.45,35.39,35.4,274065.89361310506,15.4221,15.4395,15.4134,15.4177,274065.8936
2012-12-07 15:00:00,35.4,35.42,35.35,35.39,303883.6738450212,15.4177,15.4264,15.396,15.4134,303883.6738
2012-12-07 15:30:00,35.39,35.41,35.34,35.36,884410.0865083747,15.4134,15.4221,15.3916,15.4003,884410.0865
2012-12-10 09:30:00,35.35,35.47,35.21,35.43,344008.83489784645,15.396,15.4482,15.335,15.4308,344008.8349
2012-12-10 10:00:00,35.43,35.56,35.42,35.53,302963.3719860114,15.4308,15.4874,15.4264,15.4744,302963.372
2012-12-10 10:30:00,35.53,35.65,35.5,35.65,356709.0005521811,15.4744,15.5266,15.4613,15.5266,356709.0006
2012-12-10 11:00:00,35.65,35.69,35.59,35.61,295048.7759985275,15.5266,15.544,15.5005,15.5092,295048.776
2012-12-10 11:30:00,35.6,35.67,35.58,35.67,186821.2773789803,15.5048,15.5353,15.4961,15.5353,186821.2774
2012-12-10 12:00:00,35.67,35.7,35.63,35.68,279771.7651389656,15.5353,15.5484,15.5179,15.5397,279771.7651
2012-12-10 12:30:00,35.68,35.69,35.65,35.67,115773.9738634272,15.5397,15.544,15.5266,15.5353,115773.9739
2012-12-10 13:00:00,35.67,35.67,35.61,35.66,146143.93521074913,15.5353,15.5353,15.5092,15.531,146143.9352
2012-12-10 13:30:00,35.66,35.72,35.64,35.68,259525.1242407509,15.531,15.5571,15.5223,15.5397,259525.1242
2012-12-10 14:00:00,35.68,35.71,35.66,35.66,262654.1505613841,15.5397,15.5527,15.531,15.531,262654.1506
2012-12-10 14:30:00,35.66,35.66,35.6,35.65,181115.40585311985,15.531,15.531,15.5048,15.5266,181115.4059
2012-12-10 15:00:00,35.65,35.65,35.61,35.63,255475.79606110803,15.5266,15.5266,15.5092,15.5179,255475.7961
2012-12-10 15:30:00,35.63,35.65,35.58,35.58,981225.842076201,15.5179,15.5266,15.4961,15.4961,981225.8421
2012-12-11 09:30:00,35.56,35.7,35.43,35.7,509110.98840419657,15.4874,15.5484,15.4308,15.5484,509110.9884
2012-12-11 10:00:00,35.69,35.78,35.65,35.75,278115.221792748,15.544,15.5832,15.5266,15.5702,278115.2218
2012-12-11 10:30:00,35.75,35.85,35.75,35.83,294312.5345113197,15.5702,15.6137,15.5702,15.605,294312.5345
2012-12-11 11:00:00,35.83,35.87,35.76,35.81,407877.7839131235,15.605,15.6224,15.5745,15.5963,407877.7839
2012-12-11 11:30:00,35.81,35.86,35.78,35.84,178722.62101969446,15.5963,15.6181,15.5832,15.6094,178722.621
2012-12-11 12:00:00,35.84,35.87,35.77,35.81,253635.1923430885,15.6094,15.6224,15.5789,15.5963,253635.1923
2012-12-11 12:30:00,35.81,35.82,35.75,35.76,163997.79127553836,15.5963,15.6007,15.5702,15.5745,163997.7913
2012-12-11 13:00:00,35.76,35.79,35.71,35.74,200993.9260077305,15.5745,15.5876,15.5527,15.5658,200993.926
2012-12-11 13:30:00,35.74,35.75,35.69,35.72,128842.26026136572,15.5658,15.5702,15.544,15.5571,128842.2603
2012-12-11 14:00:00,35.73,35.77,35.7,35.74,150193.26339039204,15.5615,15.5789,15.5484,15.5658,150193.2634
2012-12-11 14:30:00,35.74,35.74,35.68,35.7,210196.9445978281,15.5658,15.5658,15.5397,15.5484,210196.9446
2012-12-11 15:00:00,35.69,35.69,35.6,35.66,304067.7342168231,15.544,15.544,15.5048,15.531,304067.7342
2012-12-11 15:30:00,35.65,35.7,35.64,35.69,502300.7546475244,15.5266,15.5484,15.5223,15.544,502300.7546
2012-12-12 09:30:00,35.75,35.91,35.69,35.84,538376.5875207068,15.5702,15.6399,15.544,15.6094,538376.5875
2012-12-12 10:00:00,35.84,35.86,35.71,35.82,431253.45113197126,15.6094,15.6181,15.5527,15.6007,431253.4511
2012-12-12 10:30:00,35.82,35.83,35.77,35.81,282900.79145959875,15.6007,15.605,15.5789,15.5963,282900.7915
2012-12-12 11:00:00,35.81,35.88,35.72,35.87,273145.59175409534,15.5963,15.6268,15.5571,15.6224,273145.5918
2012-12-12 11:30:00,35.87,35.91,35.85,35.88,202650.46935394808,15.6224,15.6399,15.6137,15.6268,202650.4694
2012-12-12 12:00:00,35.89,35.95,35.87,35.93,103810.04969630038,15.6311,15.6573,15.6224,15.6486,103810.0497
2012-12-12 12:30:00,35.93,36.13,35.86,36.11,260261.3657279588,15.6486,15.7357,15.6181,15.727,260261.3657
2012-12-12 13:00:00,36.11,36.16,36.09,36.14,141358.3655438984,15.727,15.7487,15.7182,15.74,141358.3655
2012-12-12 13:30:00,36.12,36.15,36.06,36.09,155531.01417264863,15.7313,15.7444,15.7052,15.7182,155531.0142
2012-12-12 14:00:00,36.09,36.1,36.03,36.04,217559.3594699061,15.7182,15.7226,15.6921,15.6965,217559.3595
2012-12-12 14:30:00,36.02,36.06,36.0,36.03,226394.25731639977,15.6878,15.7052,15.679,15.6921,226394.2573
2012-12-12 15:00:00,36.03,36.03,35.84,35.86,244432.17375299096,15.6921,15.6921,15.6094,15.6181,244432.1738
2012-12-12 15:30:00,35.86,35.87,35.74,35.76,761089.6374010675,15.6181,15.6224,15.5658,15.5745,761089.6374
2012-12-13 09:30:00,35.75,35.79,35.48,35.69,245904.65672740652,15.5702,15.5876,15.4526,15.544,245904.6567
2012-12-13 10:00:00,35.71,35.83,35.68,35.8,280508.0066261734,15.5527,15.605,15.5397,15.5919,280508.0066
2012-12-13 10:30:00,35.79,35.8,35.73,35.78,291919.74967789435,15.5876,15.5919,15.5615,15.5832,291919.7497
2012-12-13 11:00:00,35.79,35.79,35.71,35.78,189766.2433278115,15.5876,15.5876,15.5527,15.5832,189766.2433
2012-12-13 11:30:00,35.79,35.79,35.74,35.75,186637.21700717835,15.5876,15.5876,15.5658,15.5702,186637.217
2012-12-13 12:00:00,35.75,35.79,35.68,35.69,284373.27443401434,15.5702,15.5876,15.5397,15.544,284373.2744
2012-12-13 12:30:00,35.69,35.71,35.63,35.69,198601.1411743052,15.544,15.5527,15.5179,15.544,198601.1412
2012-12-13 13:00:00,35.69,35.7,35.61,35.69,123136.38873550524,15.544,15.5484,15.5092,15.544,123136.3887
2012-12-13 13:30:00,35.69,35.71,35.62,35.65,121479.84538928769,15.544,15.5527,15.5135,15.5266,121479.8454
2012-12-13 14:00:00,35.67,35.69,35.57,35.66,120375.48315847597,15.5353,15.544,15.4918,15.531,120375.4832
2012-12-13 14:30:00,35.67,35.74,35.65,35.71,130498.80360758328,15.5353,15.5658,15.5266,15.5527,130498.8036
2012-12-13 15:00:00,35.72,35.72,35.62,35.63,122952.32836370327,15.5571,15.5571,15.5135,15.5179,122952.3284
2012-12-13 15:30:00,35.63,35.79,35.62,35.68,454076.9372354132,15.5179,15.5876,15.5135,15.5397,454076.9372
2012-12-14 09:30:00,35.47,35.76,35.47,35.72,248113.38118903,15.4482,15.5745,15.4482,15.5571,248113.3812
2012-12-14 10:00:00,35.72,35.8,35.7,35.78,291367.5685624885,15.5571,15.5919,15.5484,15.5832,291367.5686
2012-12-14 10:30:00,35.77,35.99,35.77,35.9,276642.7388183324,15.5789,15.6747,15.5789,15.6355,276642.7388
2012-12-14 11:00:00,35.9,35.91,35.83,35.84,226946.4384318056,15.6355,15.6399,15.605,15.6094,226946.4384
2012-12-14 11:30:00,35.84,35.86,35.79,35.84,181299.4662249217,15.6094,15.6181,15.5876,15.6094,181299.4662
2012-12-14 12:00:00,35.84,35.9,35.81,35.89,123136.38873550524,15.6094,15.6355,15.5963,15.6311,123136.3887
2012-12-14 12:30:00,35.89,35.93,35.86,35.93,143198.9692619179,15.6311,15.6486,15.6181,15.6486,143198.9693
2012-12-14 13:00:00,35.92,35.92,35.82,35.83,117614.5775814467,15.6442,15.6442,15.6007,15.605,117614.5776
2012-12-14 13:30:00,35.83,35.84,35.81,35.82,222528.9895085588,15.605,15.6094,15.5963,15.6007,222528.9895
2012-12-14 14:00:00,35.83,35.83,35.79,35.79,184428.4925455549,15.605,15.605,15.5876,15.5876,184428.4925
2012-12-14 14:30:00,35.79,35.83,35.78,35.81,697404.7487575924,15.5876,15.605,15.5832,15.5963,697404.7488
2012-12-14 15:00:00,35.81,35.84,35.79,35.81,331676.7899871158,15.5963,15.6094,15.5876,15.5963,331676.79
2012-12-14 15:30:00,35.81,35.85,35.79,35.84,703110.6202834529,15.5963,15.6137,15.5876,15.6094,703110.6203
2012-12-17 09:30:00,35.85,36.04,35.83,36.02,254923.61494570217,15.6137,15.6965,15.605,15.6878,254923.6149
2012-12-17 10:00:00,36.02,36.02,35.89,35.9,238358.1814835266,15.6878,15.6878,15.6311,15.6355,238358.1815
2012-12-17 10:30:00,35.91,35.96,35.9,35.92,216639.0576108964,15.6399,15.6616,15.6355,15.6442,216639.0576
2012-12-17 11:00:00,35.92,36.01,35.91,35.93,238726.30222713048,15.6442,15.6834,15.6399,15.6486,238726.3022
2012-12-17 11:30:00,35.92,36.03,35.91,35.97,170439.90428860666,15.6442,15.6921,15.6399,15.666,170439.9043
2012-12-17 12:00:00,35.97,36.02,35.96,35.98,165102.15350635006,15.666,15.6878,15.6616,15.6703,165102.1535
2012-12-17 12:30:00,35.98,35.99,35.96,35.97,125161.0528253267,15.6703,15.6747,15.6616,15.666,125161.0528
2012-12-17 13:00:00,35.97,35.98,35.93,35.93,88717.0992085404,15.666,15.6703,15.6486,15.6486,88717.0992
2012-12-17 13:30:00,35.93,35.93,35.86,35.91,140069.94294128474,15.6486,15.6486,15.6181,15.6399,140069.9429
2012-12-17 14:00:00,35.91,35.99,35.9,35.99,237069.7588809129,15.6399,15.6747,15.6355,15.6747,237069.7589
2012-12-17 14:30:00,35.99,36.0,35.96,35.98,185532.85477636664,15.6747,15.679,15.6616,15.6703,185532.8548
2012-12-17 15:00:00,35.98,36.05,35.95,35.95,427388.1833241303,15.6703,15.7008,15.6573,15.6573,427388.1833
2012-12-17 15:30:00,35.94,36.04,35.92,36.04,831584.7598012148,15.6529,15.6965,15.6442,15.6965,831584.7598
2012-12-18 09:30:00,36.1,36.19,35.96,36.17,485735.3211853488,15.7226,15.7618,15.6616,15.7531,485735.3212
2012-12-18 10:00:00,36.15,36.2,36.1,36.2,250874.2867660593,15.7444,15.7662,15.7226,15.7662,250874.2868
2012-12-18 10:30:00,36.21,36.28,36.18,36.18,378980.30554021714,15.7705,15.801,15.7574,15.7574,378980.3055
2012-12-18 11:00:00,36.19,36.29,36.16,36.22,304988.03607583285,15.7618,15.8054,15.7487,15.7749,304988.0361
2012-12-18 11:30:00,36.23,36.31,36.23,36.24,98104.1781704399,15.7792,15.8141,15.7792,15.7836,98104.1782
2012-12-18 12:00:00,36.24,36.3,36.18,36.28,228971.1025216271,15.7836,15.8097,15.7574,15.801,228971.1025
2012-12-18 12:30:00,36.28,36.46,36.27,36.37,238726.30222713048,15.801,15.8794,15.7966,15.8402,238726.3022
2012-12-18 13:00:00,36.37,36.43,36.37,36.42,154978.83305724277,15.8402,15.8663,15.8402,15.862,154978.8331
2012-12-18 13:30:00,36.41,36.43,36.33,36.35,147248.29744156083,15.8576,15.8663,15.8228,15.8315,147248.2974
2012-12-18 14:00:00,36.35,36.35,36.24,36.25,255291.73568930608,15.8315,15.8315,15.7836,15.7879,255291.7357
2012-12-18 14:30:00,36.25,36.27,36.24,36.25,254003.3130866924,15.7879,15.7966,15.7836,15.7879,254003.3131
2012-12-18 15:00:00,36.25,36.33,36.24,36.25,333701.4540769372,15.7879,15.8228,15.7836,15.7879,333701.4541
2012-12-18 15:30:00,36.26,36.42,36.22,36.37,1039757.0403092214,15.7923,15.862,15.7749,15.8402,1039757.0403
2012-12-19 09:30:00,36.41,36.46,36.31,36.4,243143.7511503773,15.8576,15.8794,15.8141,15.8533,243143.7512
2012-12-19 10:00:00,36.4,36.47,36.38,36.47,170808.02503221054,15.8533,15.8837,15.8446,15.8837,170808.025
2012-12-19 10:30:00,36.46,36.59,36.46,36.56,227498.61954721148,15.8794,15.936,15.8794,15.9229,227498.6195
2012-12-19 11:00:00,36.55,36.57,36.44,36.48,278483.34253635193,15.9186,15.9273,15.8707,15.8881,278483.3425
2012-12-19 11:30:00,36.48,36.49,36.41,36.42,203018.590097552,15.8881,15.8925,15.8576,15.862,203018.5901
2012-12-19 12:00:00,36.41,36.43,36.29,36.34,156819.43677526226,15.8576,15.8663,15.8054,15.8271,156819.4368
2012-12-19 12:30:00,36.34,36.36,36.3,36.33,237990.0607399227,15.8271,15.8358,15.8097,15.8228,237990.0607
2012-12-19 13:00:00,36.31,36.32,36.24,36.27,142462.7277747101,15.8141,15.8184,15.7836,15.7966,142462.7278
2012-12-19 13:30:00,36.27,36.27,36.21,36.25,236885.69850911092,15.7966,15.7966,15.7705,15.7879,236885.6985
2012-12-19 14:00:00,36.26,36.28,36.21,36.22,283452.97257500456,15.7923,15.801,15.7705,15.7749,283452.9726
2012-12-19 14:30:00,36.22,36.23,36.15,36.21,237253.8192527149,15.7749,15.7792,15.7444,15.7705,237253.8193
2012-12-19 15:00:00,36.21,36.22,36.17,36.2,418185.1647340328,15.7705,15.7749,15.7531,15.7662,418185.1647
2012-12-19 15:30:00,36.21,36.27,36.06,36.08,949567.4581262652,15.7705,15.7966,15.7052,15.7139,949567.4581
2012-12-20 09:30:00,36.17,36.56,36.15,36.43,566721.8847782072,15.7531,15.9229,15.7444,15.8663,566721.8848
2012-12-20 10:00:00,36.45,36.65,36.38,36.58,355236.5175777655,15.875,15.9621,15.8446,15.9317,355236.5176
2012-12-20 10:30:00,36.57,36.62,36.5,36.52,215718.7557518866,15.9273,15.9491,15.8968,15.9055,215718.7558
2012-12-20 11:00:00,36.51,36.52,36.44,36.44,229155.16289342905,15.9012,15.9055,15.8707,15.8707,229155.1629
2012-12-20 11:30:00,36.44,36.49,36.41,36.45,204859.1938155715,15.8707,15.8925,15.8576,15.875,204859.1938
2012-12-20 12:00:00,36.46,36.49,36.44,36.49,160132.5234676974,15.8794,15.8925,15.8707,15.8925,160132.5235
2012-12-20 12:30:00,36.48,36.54,36.46,36.52,94975.15184980672,15.8881,15.9142,15.8794,15.9055,94975.1518
2012-12-20 13:00:00,36.52,36.56,36.46,36.56,301674.94938339776,15.9055,15.9229,15.8794,15.9229,301674.9494
2012-12-20 13:30:00,36.55,36.66,36.53,36.66,218111.540585312,15.9186,15.9665,15.9099,15.9665,218111.5406
2012-12-20 14:00:00,36.65,36.71,36.62,36.63,439904.2886066629,15.9621,15.9883,15.9491,15.9534,439904.2886
2012-12-20 14:30:00,36.63,36.76,36.63,36.75,355052.45720596355,15.9534,16.0101,15.9534,16.0057,355052.4572
2012-12-20 15:00:00,36.75,36.75,36.7,36.72,434014.3567090005,16.0057,16.0057,15.9839,15.9926,434014.3567
2012-12-20 15:30:00,36.72,36.84,36.72,36.82,1046567.2740658936,15.9926,16.0449,15.9926,16.0362,1046567.2741
2012-12-21 09:30:00,36.67,36.79,36.19,36.42,2286581.9988956377,15.9709,16.0231,15.7618,15.862,2286581.9989
2012-12-21 10:00:00,36.41,36.7,36.37,36.69,415792.3799006074,15.8576,15.9839,15.8402,15.9796,415792.3799
2012-12-21 10:30:00,36.69,36.72,36.6,36.64,351923.4308853304,15.9796,15.9926,15.9404,15.9578,351923.4309
2012-12-21 11:00:00,36.63,36.63,36.44,36.51,203018.590097552,15.9534,15.9534,15.8707,15.9012,203018.5901
2012-12-21 11:30:00,36.52,36.53,36.41,36.44,294496.59488312167,15.9055,15.9099,15.8576,15.8707,294496.5949
2012-12-21 12:00:00,36.44,36.46,36.33,36.33,213141.9105466593,15.8707,15.8794,15.8228,15.8228,213141.9105
2012-12-21 12:30:00,36.33,36.39,36.33,36.39,197680.8393152954,15.8228,15.8489,15.8228,15.8489,197680.8393
2012-12-21 13:00:00,36.38,36.42,36.35,36.4,109884.04196576476,15.8446,15.862,15.8315,15.8533,109884.042
2012-12-21 13:30:00,36.4,36.48,36.38,36.48,136388.7355052457,15.8533,15.8881,15.8446,15.8881,136388.7355
2012-12-21 14:00:00,36.48,36.57,36.48,36.52,190318.42444321737,15.8881,15.9273,15.8881,15.9055,190318.4244
2012-12-21 14:30:00,36.52,36.6,36.5,36.59,268360.0220872446,15.9055,15.9404,15.8968,15.936,268360.0221
2012-12-21 15:00:00,36.59,36.62,36.51,36.61,223449.2913675685,15.936,15.9491,15.9012,15.9447,223449.2914
2012-12-21 15:30:00,36.61,36.72,36.52,36.55,1182035.7077121297,15.9447,15.9926,15.9055,15.9186,1182035.7077
2012-12-24 09:30:00,36.4,36.46,36.31,36.33,198417.0808025032,15.8533,15.8794,15.8141,15.8228,198417.0808
2012-12-24 10:00:00,36.31,36.35,36.29,36.33,173384.87023743786,15.8141,15.8315,15.8054,15.8228,173384.8702
2012-12-24 10:30:00,36.31,36.33,36.27,36.27,166390.57610896372,15.8141,15.8228,15.7966,15.7966,166390.5761
2012-12-24 11:00:00,36.27,36.31,36.27,36.28,231179.8269832505,15.7966,15.8141,15.7966,15.801,231179.827
2012-12-24 11:30:00,36.29,36.33,36.24,36.3,118166.75869685256,15.8054,15.8228,15.7836,15.8097,118166.7587
2012-12-24 12:00:00,36.3,36.31,36.25,36.29,148536.7200441745,15.8097,15.8141,15.7879,15.8054,148536.72
2012-12-24 12:30:00,36.29,36.39,36.29,36.37,281060.1877415792,15.8054,15.8489,15.8054,15.8402,281060.1877
2012-12-26 09:30:00,36.42,36.42,36.25,36.28,150377.323762194,15.862,15.862,15.7879,15.801,150377.3238
2012-12-26 10:00:00,36.29,36.29,36.13,36.16,158107.85937787592,15.8054,15.8054,15.7357,15.7487,158107.8594
2012-12-26 10:30:00,36.16,36.19,35.98,36.0,364623.596539665,15.7487,15.7618,15.6703,15.679,364623.5965
2012-12-26 11:00:00,36.0,36.0,35.83,35.83,302963.3719860114,15.679,15.679,15.605,15.605,302963.372
2012-12-26 11:30:00,35.83,35.87,35.79,35.84,180563.224737714,15.605,15.6224,15.5876,15.6094,180563.2247
2012-12-26 12:00:00,35.84,35.86,35.79,35.84,161789.06681391495,15.6094,15.6181,15.5876,15.6094,161789.0668
2012-12-26 12:30:00,35.84,35.88,35.8,35.88,124608.87170992084,15.6094,15.6268,15.5919,15.6268,124608.8717
2012-12-26 13:00:00,35.88,35.94,35.86,35.94,134732.19215902814,15.6268,15.6529,15.6181,15.6529,134732.1922
2012-12-26 13:30:00,35.94,35.97,35.85,35.86,124792.9320817228,15.6529,15.666,15.6137,15.6181,124792.9321
2012-12-26 14:00:00,35.86,36.01,35.86,35.99,177066.0776734769,15.6181,15.6834,15.6181,15.6747,177066.0777
2012-12-26 14:30:00,36.0,36.12,35.99,36.06,161236.8856985091,15.679,15.7313,15.6747,15.7052,161236.8857
2012-12-26 15:00:00,36.06,36.09,36.05,36.09,151297.62562120374,15.7052,15.7182,15.7008,15.7182,151297.6256
2012-12-26 15:30:00,36.08,36.09,35.95,35.96,422602.6136572796,15.7139,15.7182,15.6573,15.6616,422602.6137
2012-12-27 09:30:00,36.05,36.28,36.0,36.16,310693.9076016933,15.7008,15.801,15.679,15.7487,310693.9076
2012-12-27 10:00:00,36.16,36.16,35.85,35.91,233756.6721884778,15.7487,15.7487,15.6137,15.6399,233756.6722
2012-12-27 10:30:00,35.91,35.99,35.86,35.92,167310.87796797347,15.6399,15.6747,15.6181,15.6442,167310.878
2012-12-27 11:00:00,35.91,35.98,35.85,35.9,201546.1071231364,15.6399,15.6703,15.6137,15.6355,201546.1071
2012-12-27 11:30:00,35.9,35.96,35.85,35.85,114485.55126081356,15.6355,15.6616,15.6137,15.6137,114485.5513
2012-12-27 12:00:00,35.85,35.87,35.8,35.84,166022.45536535984,15.6137,15.6224,15.5919,15.6094,166022.4554
2012-12-27 12:30:00,35.85,35.85,35.71,35.84,207804.15976440272,15.6137,15.6137,15.5527,15.6094,207804.1598
2012-12-27 13:00:00,35.85,35.9,35.8,35.83,202650.46935394808,15.6137,15.6355,15.5919,15.605,202650.4694
2012-12-27 13:30:00,35.84,35.86,35.79,35.8,131235.04509479107,15.6094,15.6181,15.5876,15.5919,131235.0451
2012-12-27 14:00:00,35.81,35.81,35.77,35.79,173752.99098104177,15.5963,15.5963,15.5789,15.5876,173752.991
2012-12-27 14:30:00,35.8,35.99,35.76,35.97,345297.25750046014,15.5919,15.6747,15.5745,15.666,345297.2575
2012-12-27 15:00:00,35.97,36.11,35.94,36.07,274249.953984907,15.666,15.727,15.6529,15.7095,274249.954
2012-12-27 15:30:00,36.07,36.22,36.06,36.15,528621.3878152034,15.7095,15.7749,15.7052,15.7444,528621.3878
2012-12-28 09:30:00,35.97,36.11,35.92,36.0,256764.2186637217,15.666,15.727,15.6442,15.679,256764.2187
2012-12-28 10:00:00,35.99,36.0,35.81,35.85,228234.86103441927,15.6747,15.679,15.5963,15.6137,228234.861
2012-12-28 10:30:00,35.86,36.08,35.86,35.95,161236.8856985091,15.6181,15.7139,15.6181,15.6573,161236.8857
2012-12-28 11:00:00,35.94,36.0,35.9,35.9,94054.84999079698,15.6529,15.679,15.6355,15.6355,94054.85
2012-12-28 11:30:00,35.91,35.94,35.88,35.94,59451.50009203018,15.6399,15.6529,15.6268,15.6529,59451.5001
2012-12-28 12:00:00,35.94,35.98,35.92,35.97,98288.23854224184,15.6529,15.6703,15.6442,15.666,98288.2385
2012-12-28 12:30:00,35.97,35.99,35.92,35.92,65709.55273329651,15.666,15.6747,15.6442,15.6442,65709.5527
2012-12-28 13:00:00,35.92,35.96,35.88,35.93,97367.9366832321,15.6442,15.6616,15.6268,15.6486,97367.9367
2012-12-28 13:30:00,35.92,35.94,35.87,35.9,93686.72924719309,15.6442,15.6529,15.6224,15.6355,93686.7292
2012-12-28 14:00:00,35.89,35.9,35.81,35.84,171544.26651941836,15.6311,15.6355,15.5963,15.6094,171544.2665
2012-12-28 14:30:00,35.84,35.85,35.8,35.81,136020.6147616418,15.6094,15.6137,15.5919,15.5963,136020.6148
2012-12-28 15:00:00,35.81,35.88,35.78,35.84,295232.83637032943,15.5963,15.6268,15.5832,15.6094,295232.8364
2012-12-28 15:30:00,35.84,35.85,35.63,35.64,767163.6296705318,15.6094,15.6137,15.5179,15.5223,767163.6297
2012-12-31 09:30:00,35.65,35.77,35.52,35.75,262838.21093318606,15.5266,15.5789,15.47,15.5702,262838.2109
2012-12-31 10:00:00,35.76,35.78,35.64,35.72,194551.81299466224,15.5745,15.5832,15.5223,15.5571,194551.813
2012-12-31 10:30:00,35.72,35.82,35.58,35.62,178538.5606478925,15.5571,15.6007,15.4961,15.5135,178538.5606
2012-12-31 11:00:00,35.62,35.77,35.62,35.62,218663.7217007178,15.5135,15.5789,15.5135,15.5135,218663.7217
2012-12-31 11:30:00,35.62,35.68,35.62,35.64,249401.80379164364,15.5135,15.5397,15.5135,15.5223,249401.8038
2012-12-31 12:00:00,35.64,35.67,35.61,35.64,129210.38100496962,15.5223,15.5353,15.5092,15.5223,129210.381
2012-12-31 12:30:00,35.64,35.96,35.62,35.79,312350.4509479109,15.5223,15.6616,15.5135,15.5876,312350.4509
2012-12-31 13:00:00,35.79,35.9,35.74,35.85,222344.92913675684,15.5876,15.6355,15.5658,15.6137,222344.9291
2012-12-31 13:30:00,35.84,35.93,35.69,35.79,233020.43070127,15.6094,15.6486,15.544,15.5876,233020.4307
2012-12-31 14:00:00,35.79,35.95,35.78,35.95,179274.8021351003,15.5876,15.6573,15.5832,15.6573,179274.8021
2012-12-31 14:30:00,35.94,36.11,35.93,36.09,170071.78354500275,15.6529,15.727,15.6486,15.7182,170071.7835
2012-12-31 15:00:00,36.09,36.15,35.94,35.97,307748.9416528621,15.7182,15.7444,15.6529,15.666,307748.9417
2012-12-31 15:30:00,35.98,36.22,35.97,36.21,702558.439168047,15.6703,15.7749,15.666,15.7705,702558.4392
2013-01-02 09:30:00,36.6,36.61,36.43,36.55,500092.0301859009,15.9404,15.9447,15.8663,15.9186,500092.0302
2013-01-02 10:00:00,36.56,36.72,36.53,36.7,456653.7824406405,15.9229,15.9926,15.9099,15.9839,456653.7824
2013-01-02 10:30:00,36.7,36.7,36.59,36.61,264310.6939076017,15.9839,15.9839,15.936,15.9447,264310.6939
2013-01-02 11:00:00,36.61,36.67,36.55,36.63,292840.05153690407,15.9447,15.9709,15.9186,15.9534,292840.0515
2013-01-02 11:30:00,36.62,36.74,36.62,36.68,224737.7139701822,15.9491,16.0013,15.9491,15.9752,224737.714
2013-01-02 12:00:00,36.68,36.71,36.56,36.58,302779.31161420944,15.9752,15.9883,15.9229,15.9317,302779.3116
2013-01-02 12:30:00,36.59,36.62,36.5,36.52,252162.7093686729,15.936,15.9491,15.8968,15.9055,252162.7094
2013-01-02 13:00:00,36.52,36.58,36.51,36.55,185716.9151481686,15.9055,15.9317,15.9012,15.9186,185716.9151
2013-01-02 13:30:00,36.55,36.57,36.44,36.47,196760.53745628565,15.9186,15.9273,15.8707,15.8837,196760.5375
2013-01-02 14:00:00,36.47,36.54,36.46,36.49,306092.3983066446,15.8837,15.9142,15.8794,15.8925,306092.3983
2013-01-02 14:30:00,36.49,36.54,36.43,36.53,275538.3765875207,15.8925,15.9142,15.8663,15.9099,275538.3766
2013-01-02 15:00:00,36.53,36.59,36.52,36.56,333701.4540769372,15.9099,15.936,15.9055,15.9229,333701.4541
2013-01-02 15:30:00,36.56,36.76,36.55,36.75,789250.874286766,15.9229,16.0101,15.9186,16.0057,789250.8743
2013-01-03 09:30:00,36.72,36.8,36.69,36.78,203386.7108411559,15.9926,16.0275,15.9796,16.0188,203386.7108
2013-01-03 10:00:00,36.78,36.81,36.71,36.73,442481.1338118903,16.0188,16.0318,15.9883,15.997,442481.1338
2013-01-03 10:30:00,36.73,36.74,36.66,36.68,365912.0191422786,15.997,16.0013,15.9665,15.9752,365912.0191
2013-01-03 11:00:00,36.68,36.75,36.65,36.65,303883.6738450212,15.9752,16.0057,15.9621,15.9621,303883.6738
2013-01-03 11:30:00,36.65,36.77,36.65,36.71,410638.6894901528,15.9621,16.0144,15.9621,15.9883,410638.6895
2013-01-03 12:00:00,36.71,36.84,36.71,36.71,245536.53598380263,15.9883,16.0449,15.9883,15.9883,245536.536
2013-01-03 12:30:00,36.72,36.8,36.69,36.8,233020.43070127,15.9926,16.0275,15.9796,16.0275,233020.4307
2013-01-03 13:00:00,36.79,36.82,36.74,36.81,244800.29449659487,16.0231,16.0362,16.0013,16.0318,244800.2945
2013-01-03 13:30:00,36.81,36.85,36.76,36.77,142646.78814651206,16.0318,16.0492,16.0101,16.0144,142646.7881
2013-01-03 14:00:00,36.76,36.76,36.65,36.72,409534.327259341,16.0101,16.0101,15.9621,15.9926,409534.3273
2013-01-03 14:30:00,36.72,36.77,36.71,36.73,219031.8424443217,15.9926,16.0144,15.9883,15.997,219031.8424
2013-01-03 15:00:00,36.73,36.74,36.68,36.73,324866.5562304436,15.997,16.0013,15.9752,15.997,324866.5562
2013-01-03 15:30:00,36.73,36.83,36.71,36.82,665378.2440640529,15.997,16.0405,15.9883,16.0362,665378.2441
2013-01-04 09:30:00,36.87,36.88,36.69,36.78,272777.4710104914,16.058,16.0623,15.9796,16.0188,272777.471
2013-01-04 10:00:00,36.79,36.93,36.73,36.9,298177.80231916066,16.0231,16.0841,15.997,16.071,298177.8023
2013-01-04 10:30:00,36.9,36.94,36.82,36.93,189950.30369961343,16.071,16.0884,16.0362,16.0841,189950.3037
2013-01-04 11:00:00,36.93,36.94,36.9,36.92,205779.49567458124,16.0841,16.0884,16.071,16.0797,205779.4957
2013-01-04 11:30:00,36.93,37.02,36.92,36.93,509847.22989140433,16.0841,16.1233,16.0797,16.0841,509847.2299
2013-01-04 12:00:00,36.93,37.05,36.93,37.05,318792.5639609792,16.0841,16.1364,16.0841,16.1364,318792.564
2013-01-04 12:30:00,37.04,37.05,37.02,37.03,233388.5514448739,16.132,16.1364,16.1233,16.1276,233388.5514
2013-01-04 13:00:00,37.03,37.05,36.99,37.01,128290.07914595988,16.1276,16.1364,16.1102,16.1189,128290.0791
2013-01-04 13:30:00,37.0,37.05,36.99,37.05,229155.16289342905,16.1146,16.1364,16.1102,16.1364,229155.1629
2013-01-04 14:00:00,37.05,37.08,37.02,37.07,194367.75262286028,16.1364,16.1494,16.1233,16.1451,194367.7526
2013-01-04 14:30:00,37.07,37.08,37.03,37.06,279035.52365175774,16.1451,16.1494,16.1276,16.1407,279035.5237
2013-01-04 15:00:00,37.06,37.13,37.04,37.13,375851.279219584,16.1407,16.1712,16.132,16.1712,375851.2792
2013-01-04 15:30:00,37.13,37.2,37.11,37.17,759617.1544266519,16.1712,16.2017,16.1625,16.1886,759617.1544
2013-01-07 09:30:00,36.97,37.13,36.81,37.12,777839.131235045,16.1015,16.1712,16.0318,16.1668,777839.1312
2013-01-07 10:00:00,37.12,37.22,37.12,37.21,376403.4603349899,16.1668,16.2104,16.1668,16.206,376403.4603
2013-01-07 10:30:00,37.21,37.34,37.19,37.26,339223.2652309957,16.206,16.2627,16.1973,16.2278,339223.2652
2013-01-07 11:00:00,37.26,37.28,37.11,37.17,217927.48021351,16.2278,16.2365,16.1625,16.1886,217927.4802
2013-01-07 11:30:00,37.17,37.19,37.11,37.12,168783.3609423891,16.1886,16.1973,16.1625,16.1668,168783.3609
2013-01-07 12:00:00,37.12,37.25,37.1,37.24,345665.37824406405,16.1668,16.2235,16.1581,16.2191,345665.3782
2013-01-07 12:30:00,37.24,37.25,37.14,37.18,228971.1025216271,16.2191,16.2235,16.1756,16.193,228971.1025
2013-01-07 13:00:00,37.17,37.25,37.16,37.24,148352.65967237254,16.1886,16.2235,16.1843,16.2191,148352.6597
2013-01-07 13:30:00,37.24,37.26,37.21,37.24,198417.0808025032,16.2191,16.2278,16.206,16.2191,198417.0808
2013-01-07 14:00:00,37.24,37.29,37.24,37.26,185532.85477636664,16.2191,16.2409,16.2191,16.2278,185532.8548
2013-01-07 14:30:00,37.26,37.31,37.25,37.28,325786.8580894533,16.2278,16.2496,16.2235,16.2365,325786.8581
2013-01-07 15:00:00,37.29,37.29,37.21,37.21,257868.5808945334,16.2409,16.2409,16.206,16.206,257868.5809
2013-01-07 15:30:00,37.21,37.23,37.16,37.21,729983.4345665377,16.206,16.2147,16.1843,16.206,729983.4346
2013-01-08 09:30:00,37.26,37.47,37.05,37.36,288054.48187005334,16.2278,16.3193,16.1364,16.2714,288054.4819
2013-01-08 10:00:00,37.35,37.36,37.16,37.21,268912.2032026505,16.267,16.2714,16.1843,16.206,268912.2032
2013-01-08 10:30:00,37.21,37.22,37.0,37.03,305356.1568194368,16.206,16.2104,16.1146,16.1276,305356.1568
2013-01-08 11:00:00,37.03,37.06,36.94,36.96,232284.1892140622,16.1276,16.1407,16.0884,16.0972,232284.1892
2013-01-08 11:30:00,36.96,37.09,36.94,37.09,146327.99558255106,16.0972,16.1538,16.0884,16.1538,146327.9956
2013-01-08 12:00:00,37.09,37.13,37.07,37.09,150745.4445057979,16.1538,16.1712,16.1451,16.1538,150745.4445
2013-01-08 12:30:00,37.09,37.15,37.07,37.11,189398.1225842076,16.1538,16.1799,16.1451,16.1625,189398.1226
2013-01-08 13:00:00,37.11,37.18,37.1,37.17,79514.08061844285,16.1625,16.193,16.1581,16.1886,79514.0806
2013-01-08 13:30:00,37.16,37.23,37.16,37.21,123504.50947910914,16.1843,16.2147,16.1843,16.206,123504.5095
2013-01-08 14:00:00,37.22,37.24,37.17,37.19,220872.44616234125,16.2104,16.2191,16.1886,16.1973,220872.4462
2013-01-08 14:30:00,37.2,37.21,37.12,37.15,200073.6241487208,16.2017,16.206,16.1668,16.1799,200073.6241
2013-01-08 15:00:00,37.15,37.22,37.15,37.2,252714.8904840788,16.1799,16.2104,16.1799,16.2017,252714.8905
2013-01-08 15:30:00,37.2,37.24,37.13,37.18,520338.6710841156,16.2017,16.2191,16.1712,16.193,520338.6711
2013-01-09 09:30:00,37.03,37.32,36.94,37.19,953616.7863059082,16.1276,16.2539,16.0884,16.1973,953616.7863
2013-01-09 10:00:00,37.19,37.24,37.14,37.2,401251.61052825325,16.1973,16.2191,16.1756,16.2017,401251.6105
2013-01-09 10:30:00,37.21,37.24,37.15,37.17,359653.9665010123,16.206,16.2191,16.1799,16.1886,359653.9665
2013-01-09 11:00:00,37.16,37.26,37.14,37.26,293208.172280508,16.1843,16.2278,16.1756,16.2278,293208.1723
2013-01-09 11:30:00,37.26,37.34,37.26,37.26,204491.0730719676,16.2278,16.2627,16.2278,16.2278,204491.0731
2013-01-09 12:00:00,37.26,37.3,37.23,37.23,295416.8967421314,16.2278,16.2452,16.2147,16.2147,295416.8967
2013-01-09 12:30:00,37.23,37.25,37.16,37.24,504141.3583655439,16.2147,16.2235,16.1843,16.2191,504141.3584
2013-01-09 13:00:00,37.23,37.24,37.11,37.11,198601.1411743052,16.2147,16.2191,16.1625,16.1625,198601.1412
2013-01-09 13:30:00,37.11,37.18,37.11,37.15,345481.3178722621,16.1625,16.193,16.1625,16.1799,345481.3179
2013-01-09 14:00:00,37.15,37.17,37.12,37.13,397570.4030922142,16.1799,16.1886,16.1668,16.1712,397570.4031
2013-01-09 14:30:00,37.13,37.15,37.12,37.13,329099.94478188845,16.1712,16.1799,16.1668,16.1712,329099.9448
2013-01-09 15:00:00,37.13,37.17,37.1,37.13,378428.12442481134,16.1712,16.1886,16.1581,16.1712,378428.1244
2013-01-09 15:30:00,37.13,37.16,37.09,37.15,1008650.8374746916,16.1712,16.1843,16.1538,16.1799,1008650.8375
2013-01-10 09:30:00,37.46,37.46,37.22,37.24,531566.3537640346,16.3149,16.3149,16.2104,16.2191,531566.3538
2013-01-10 10:00:00,37.25,37.37,37.24,37.29,394441.37677158107,16.2235,16.2757,16.2191,16.2409,394441.3768
2013-01-10 10:30:00,37.28,37.28,37.13,37.15,401251.61052825325,16.2365,16.2365,16.1712,16.1799,401251.6105
2013-01-10 11:00:00,37.15,37.16,37.07,37.13,220136.20467513343,16.1799,16.1843,16.1451,16.1712,220136.2047
2013-01-10 11:30:00,37.13,37.23,37.13,37.18,293392.23265230993,16.1712,16.2147,16.1712,16.193,293392.2327
2013-01-10 12:00:00,37.17,37.19,37.15,37.18,128842.26026136572,16.1886,16.1973,16.1799,16.193,128842.2603
2013-01-10 12:30:00,37.18,37.29,37.17,37.28,132523.46769740473,16.193,16.2409,16.1886,16.2365,132523.4677
2013-01-10 13:00:00,37.3,37.31,37.23,37.27,90741.76329836184,16.2452,16.2496,16.2147,16.2322,90741.7633
2013-01-10 13:30:00,37.26,37.29,37.24,37.25,147800.47855696667,16.2278,16.2409,16.2191,16.2235,147800.4786
2013-01-10 14:00:00,37.25,37.26,37.11,37.11,348058.1630774894,16.2235,16.2278,16.1625,16.1625,348058.1631
2013-01-10 14:30:00,37.11,37.16,37.09,37.11,597091.8461255291,16.1625,16.1843,16.1538,16.1625,597091.8461
2013-01-10 15:00:00,37.11,37.17,37.08,37.11,805080.0662617338,16.1625,16.1886,16.1494,16.1625,805080.0663
2013-01-10 15:30:00,37.11,37.18,37.1,37.17,600036.8120743603,16.1625,16.193,16.1581,16.1886,600036.8121
2013-01-11 09:30:00,37.31,37.32,37.15,37.27,166574.63648076568,16.2496,16.2539,16.1799,16.2322,166574.6365
2013-01-11 10:00:00,37.25,37.36,37.22,37.23,300202.4664089821,16.2235,16.2714,16.2104,16.2147,300202.4664
2013-01-11 10:30:00,37.22,37.31,37.22,37.3,330388.3673845021,16.2104,16.2496,16.2104,16.2452,330388.3674
2013-01-11 11:00:00,37.3,37.42,37.29,37.41,216270.93686729245,16.2452,16.2975,16.2409,16.2931,216270.9369
2013-01-11 11:30:00,37.41,37.43,37.35,37.4,219399.96318792563,16.2931,16.3019,16.267,16.2888,219399.9632
2013-01-11 12:00:00,37.4,37.42,37.38,37.38,81354.68433646235,16.2888,16.2975,16.2801,16.2801,81354.6843
2013-01-11 12:30:00,37.38,37.43,37.35,37.42,120743.60390207988,16.2801,16.3019,16.267,16.2975,120743.6039
2013-01-11 13:00:00,37.41,37.42,37.38,37.4,236333.51739370511,16.2931,16.2975,16.2801,16.2888,236333.5174
2013-01-11 13:30:00,37.41,37.43,37.37,37.42,230259.52512424072,16.2931,16.3019,16.2757,16.2975,230259.5251
2013-01-11 14:00:00,37.42,37.47,37.4,37.41,339223.2652309957,16.2975,16.3193,16.2888,16.2931,339223.2652
2013-01-11 14:30:00,37.42,37.47,37.41,37.45,325418.7373458494,16.2975,16.3193,16.2931,16.3106,325418.7373
2013-01-11 15:00:00,37.46,37.48,37.4,37.45,431069.3907601693,16.3149,16.3236,16.2888,16.3106,431069.3908
2013-01-11 15:30:00,37.46,37.49,37.41,37.46,1229891.4043806368,16.3149,16.328,16.2931,16.3149,1229891.4044
2013-01-14 09:30:00,37.46,37.46,37.09,37.13,431989.6926191791,16.3149,16.3149,16.1538,16.1712,431989.6926
2013-01-14 10:00:00,37.13,37.24,37.0,37.11,426283.8210933186,16.1712,16.2191,16.1146,16.1625,426283.8211
2013-01-14 10:30:00,37.12,37.19,37.06,37.1,412295.2328363703,16.1668,16.1973,16.1407,16.1581,412295.2328
2013-01-14 11:00:00,37.11,37.18,37.09,37.14,308669.2435118719,16.1625,16.193,16.1538,16.1756,308669.2435
2013-01-14 11:30:00,37.14,37.15,37.06,37.07,225289.89508558807,16.1756,16.1799,16.1407,16.1451,225289.8951
2013-01-14 12:00:00,37.07,37.09,36.95,36.96,316031.6583839499,16.1451,16.1538,16.0928,16.0972,316031.6584
2013-01-14 12:30:00,36.95,37.02,36.95,36.97,152954.1689674213,16.0928,16.1233,16.0928,16.1015,152954.169
2013-01-14 13:00:00,36.96,37.02,36.91,36.99,250322.1056506534,16.0972,16.1233,16.0754,16.1102,250322.1057
2013-01-14 13:30:00,37.0,37.01,36.95,36.96,214982.5142646788,16.1146,16.1189,16.0928,16.0972,214982.5143
2013-01-14 14:00:00,36.96,37.03,36.96,36.99,276090.55770292657,16.0972,16.1276,16.0972,16.1102,276090.5577
2013-01-14 14:30:00,36.99,37.0,36.97,36.97,347505.98196208355,16.1102,16.1146,16.1015,16.1015,347505.982
2013-01-14 15:00:00,36.97,37.0,36.93,36.94,654886.8028713418,16.1015,16.1146,16.0841,16.0884,654886.8029
2013-01-14 15:30:00,36.94,36.97,36.9,36.97,860482.238174121,16.0884,16.1015,16.071,16.1015,860482.2382
2013-01-15 09:30:00,36.88,37.1,36.82,37.05,372538.1925271489,16.0623,16.1581,16.0362,16.1364,372538.1925
2013-01-15 10:00:00,37.05,37.14,36.94,36.95,252898.9508558807,16.1364,16.1756,16.0884,16.0928,252898.9509
2013-01-15 10:30:00,36.96,37.04,36.94,37.02,207988.22013620468,16.0972,16.132,16.0884,16.1233,207988.2201
2013-01-15 11:00:00,37.02,37.07,36.92,36.93,197312.7185716915,16.1233,16.1451,16.0797,16.0841,197312.7186
2013-01-15 11:30:00,36.93,36.94,36.89,36.91,189214.06221240567,16.0841,16.0884,16.0667,16.0754,189214.0622
2013-01-15 12:00:00,36.91,36.99,36.91,36.97,170623.96466040862,16.0754,16.1102,16.0754,16.1015,170623.9647
2013-01-15 12:30:00,36.97,36.97,36.86,36.87,167494.93833977543,16.1015,16.1015,16.0536,16.058,167494.9383
2013-01-15 13:00:00,36.87,36.91,36.76,36.77,265415.0561384134,16.058,16.0754,16.0101,16.0144,265415.0561
2013-01-15 13:30:00,36.77,36.77,36.66,36.69,487023.7437879624,16.0144,16.0144,15.9665,15.9796,487023.7438
2013-01-15 14:00:00,36.69,36.73,36.65,36.66,508558.8072887907,15.9796,15.997,15.9621,15.9665,508558.8073
2013-01-15 14:30:00,36.66,36.66,36.6,36.64,441376.7715810786,15.9665,15.9665,15.9404,15.9578,441376.7716
2013-01-15 15:00:00,36.65,36.65,36.54,36.54,883305.724277563,15.9621,15.9621,15.9142,15.9142,883305.7243
2013-01-15 15:30:00,36.54,36.61,36.42,36.43,2096999.815939628,15.9142,15.9447,15.862,15.8663,2096999.8159
2013-01-16 09:30:00,36.32,36.4,36.22,36.3,672556.5985643291,15.8184,15.8533,15.7749,15.8097,672556.5986
2013-01-16 10:00:00,36.31,36.41,36.3,36.35,775078.2256580158,15.8141,15.8576,15.8097,15.8315,775078.2257
2013-01-16 10:30:00,36.35,36.38,36.28,36.29,725013.8045278852,15.8315,15.8446,15.801,15.8054,725013.8045
2013-01-16 11:00:00,36.29,36.31,36.25,36.28,321553.46953800844,15.8054,15.8141,15.7879,15.801,321553.4695
2013-01-16 11:30:00,36.28,36.32,36.26,36.31,235965.39665010123,15.801,15.8184,15.7923,15.8141,235965.3967
2013-01-16 12:00:00,36.31,36.33,36.22,36.24,336094.2389103626,15.8141,15.8228,15.7749,15.7836,336094.2389
2013-01-16 12:30:00,36.24,36.24,36.15,36.18,396834.1616050064,15.7836,15.7836,15.7444,15.7574,396834.1616
2013-01-16 13:00:00,36.18,36.2,36.11,36.14,408245.9046567274,15.7574,15.7662,15.727,15.74,408245.9047
2013-01-16 13:30:00,36.14,36.23,36.13,36.23,417817.0439904289,15.74,15.7792,15.7357,15.7792,417817.044
2013-01-16 14:00:00,36.23,36.29,36.21,36.27,936131.0509847228,15.7792,15.8054,15.7705,15.7966,936131.051
2013-01-16 14:30:00,36.27,36.28,36.21,36.23,387263.022271305,15.7966,15.801,15.7705,15.7792,387263.0223
2013-01-16 15:00:00,36.22,36.23,36.16,36.17,556966.6850727039,15.7749,15.7792,15.7487,15.7531,556966.6851
2013-01-16 15:30:00,36.18,36.19,36.13,36.14,1479661.3289158845,15.7574,15.7618,15.7357,15.74,1479661.3289
2013-01-17 09:30:00,36.28,36.31,36.2,36.23,921958.4023559728,15.801,15.8141,15.7662,15.7792,921958.4024
2013-01-17 10:00:00,36.23,36.24,36.17,36.23,545370.8816491809,15.7792,15.7836,15.7531,15.7792,545370.8816
2013-01-17 10:30:00,36.22,36.29,36.21,36.25,660592.6743972022,15.7749,15.8054,15.7705,15.7879,660592.6744
2013-01-17 11:00:00,36.25,36.27,36.25,36.27,363519.2343088533,15.7879,15.7966,15.7879,15.7966,363519.2343
2013-01-17 11:30:00,36.27,36.27,36.22,36.23,448002.9449659488,15.7966,15.7966,15.7749,15.7792,448002.945
2013-01-17 12:00:00,36.23,36.25,36.2,36.23,896374.0106755015,15.7792,15.7879,15.7662,15.7792,896374.0107
2013-01-17 12:30:00,36.24,36.36,36.23,36.32,794404.5646972207,15.7836,15.8358,15.7792,15.8184,794404.5647
2013-01-17 13:00:00,36.32,36.38,36.32,36.38,571323.394073256,15.8184,15.8446,15.8184,15.8446,571323.3941
2013-01-17 13:30:00,36.37,36.44,36.36,36.43,568010.3073808209,15.8402,15.8707,15.8358,15.8663,568010.3074
2013-01-17 14:00:00,36.43,36.47,36.42,36.45,287502.3007546475,15.8663,15.8837,15.862,15.875,287502.3008
2013-01-17 14:30:00,36.45,36.63,36.43,36.54,580894.5334069574,15.875,15.9534,15.8663,15.9142,580894.5334
2013-01-17 15:00:00,36.54,36.6,36.53,36.6,388367.3845021167,15.9142,15.9404,15.9099,15.9404,388367.3845
2013-01-17 15:30:00,36.59,36.61,36.5,36.52,1966869.1330756487,15.936,15.9447,15.8968,15.9055,1966869.1331
2013-01-18 09:30:00,36.56,36.67,36.4,36.5,1243511.8718939812,15.9229,15.9709,15.8533,15.8968,1243511.8719
2013-01-18 10:00:00,36.5,36.51,36.42,36.47,324130.31474323577,15.8968,15.9012,15.862,15.8837,324130.3147
2013-01-18 10:30:00,36.47,36.47,36.42,36.43,154426.65194183693,15.8837,15.8837,15.862,15.8663,154426.6519
2013-01-18 11:00:00,36.43,36.43,36.38,36.38,206147.61641818515,15.8663,15.8663,15.8446,15.8446,206147.6164
2013-01-18 11:30:00,36.38,36.4,36.33,36.36,214430.3331492729,15.8446,15.8533,15.8228,15.8358,214430.3331
2013-01-18 12:00:00,36.36,36.43,36.36,36.41,175041.41358365543,15.8358,15.8663,15.8358,15.8576,175041.4136
2013-01-18 12:30:00,36.41,36.41,36.37,36.39,156451.31603165838,15.8576,15.8576,15.8402,15.8489,156451.316
2013-01-18 13:00:00,36.4,36.46,36.39,36.4,181667.5869685257,15.8533,15.8794,15.8489,15.8533,181667.587
2013-01-18 13:30:00,36.4,36.41,36.37,36.38,149272.9615313823,15.8533,15.8576,15.8402,15.8446,149272.9615
2013-01-18 14:00:00,36.39,36.41,36.37,36.4,187005.33775078223,15.8489,15.8576,15.8402,15.8533,187005.3378
2013-01-18 14:30:00,36.4,36.43,36.4,36.41,202650.46935394808,15.8533,15.8663,15.8533,15.8576,202650.4694
2013-01-18 15:00:00,36.41,36.46,36.4,36.46,243695.9322657832,15.8576,15.8794,15.8533,15.8794,243695.9323
2013-01-18 15:30:00,36.46,36.47,36.39,36.42,1002392.7848334252,15.8794,15.8837,15.8489,15.862,1002392.7848
2013-01-22 09:30:00,36.43,36.46,36.22,36.29,527885.1463279956,15.8663,15.8794,15.7749,15.8054,527885.1463
2013-01-22 10:00:00,36.28,36.31,36.15,36.18,397386.3427204123,15.801,15.8141,15.7444,15.7574,397386.3427
2013-01-22 10:30:00,36.18,36.21,36.1,36.13,392784.8334253635,15.7574,15.7705,15.7226,15.7357,392784.8334
2013-01-22 11:00:00,36.12,36.27,36.12,36.27,344561.0160132523,15.7313,15.7966,15.7313,15.7966,344561.016
2013-01-22 11:30:00,36.27,36.27,36.12,36.26,402171.912387263,15.7966,15.7966,15.7313,15.7923,402171.9124
2013-01-22 12:00:00,36.26,36.37,36.24,36.37,219215.90281612368,15.7923,15.8402,15.7836,15.8402,219215.9028
2013-01-22 12:30:00,36.37,36.41,36.31,36.41,441376.7715810786,15.8402,15.8576,15.8141,15.8576,441376.7716
2013-01-22 13:00:00,36.41,36.55,36.41,36.46,353395.91385974595,15.8576,15.9186,15.8576,15.8794,353395.9139
2013-01-22 13:30:00,36.46,36.52,36.43,36.47,218111.540585312,15.8794,15.9055,15.8663,15.8837,218111.5406
2013-01-22 14:00:00,36.47,36.54,36.44,36.47,332228.9711025216,15.8837,15.9142,15.8707,15.8837,332228.9711
2013-01-22 14:30:00,36.47,36.54,36.44,36.49,292287.87042149826,15.8837,15.9142,15.8707,15.8925,292287.8704
2013-01-22 15:00:00,36.49,36.49,36.33,36.38,577029.2655991165,15.8925,15.8925,15.8228,15.8446,577029.2656
2013-01-22 15:30:00,36.38,36.41,36.32,36.37,760721.5166574636,15.8446,15.8576,15.8184,15.8402,760721.5167
2013-01-23 09:30:00,36.28,36.35,36.08,36.17,609055.7702926559,15.801,15.8315,15.7139,15.7531,609055.7703
2013-01-23 10:00:00,36.17,36.34,36.12,36.3,484262.83821093314,15.7531,15.8271,15.7313,15.8097,484262.8382
2013-01-23 10:30:00,36.3,36.32,36.27,36.31,329284.0051536904,15.8097,15.8184,15.7966,15.8141,329284.0052
2013-01-23 11:00:00,36.31,36.38,36.27,36.27,325970.91846125526,15.8141,15.8446,15.7966,15.7966,325970.9185
2013-01-23 11:30:00,36.28,36.39,36.27,36.36,153506.35008282715,15.801,15.8489,15.7966,15.8358,153506.3501
2013-01-23 12:00:00,36.37,36.43,36.35,36.4,251978.64899687096,15.8402,15.8663,15.8315,15.8533,251978.649
2013-01-23 12:30:00,36.4,36.41,36.35,36.37,168967.42131419104,15.8533,15.8576,15.8315,15.8402,168967.4213
2013-01-23 13:00:00,36.37,36.38,36.35,36.36,235597.2759064973,15.8402,15.8446,15.8315,15.8358,235597.2759
2013-01-23 13:30:00,36.35,36.36,36.34,36.35,353211.853487944,15.8315,15.8358,15.8271,15.8315,353211.8535
2013-01-23 14:00:00,36.35,36.36,36.25,36.26,304803.9757040309,15.8315,15.8358,15.7879,15.7923,304803.9757
2013-01-23 14:30:00,36.26,36.28,36.16,36.23,310693.9076016933,15.7923,15.801,15.7487,15.7792,310693.9076
2013-01-23 15:00:00,36.24,36.28,36.22,36.25,396650.1012332045,15.7836,15.801,15.7749,15.7879,396650.1012
2013-01-23 15:30:00,36.24,36.29,36.18,36.18,878888.2753543162,15.7836,15.8054,15.7574,15.7574,878888.2754
2013-01-24 09:30:00,36.02,36.68,35.8,36.68,1012884.2260261364,15.6878,15.9752,15.5919,15.9752,1012884.226
2013-01-24 10:00:00,36.67,36.68,36.52,36.62,478188.8459414688,15.9709,15.9752,15.9055,15.9491,478188.8459
2013-01-24 10:30:00,36.62,36.63,36.55,36.61,415976.44027240935,15.9491,15.9534,15.9186,15.9447,415976.4403
2013-01-24 11:00:00,36.62,36.7,36.6,36.67,484078.7778391312,15.9491,15.9839,15.9404,15.9709,484078.7778
2013-01-24 11:30:00,36.67,36.75,36.65,36.73,499355.7886986932,15.9709,16.0057,15.9621,15.997,499355.7887
2013-01-24 12:00:00,36.73,36.73,36.64,36.66,741395.1776182587,15.997,15.997,15.9578,15.9665,741395.1776
2013-01-24 12:30:00,36.66,36.68,36.57,36.66,296889.37971654703,15.9665,15.9752,15.9273,15.9665,296889.3797
2013-01-24 13:00:00,36.67,36.77,36.66,36.75,354132.1553469538,15.9709,16.0144,15.9665,16.0057,354132.1553
2013-01-24 13:30:00,36.75,36.77,36.68,36.72,309037.3642554757,16.0057,16.0144,15.9752,15.9926,309037.3643
2013-01-24 14:00:00,36.72,36.77,36.67,36.68,415056.1384133996,15.9926,16.0144,15.9709,15.9752,415056.1384
2013-01-24 14:30:00,36.69,36.86,36.68,36.78,458126.2654150561,15.9796,16.0536,15.9752,16.0188,458126.2654
2013-01-24 15:00:00,36.78,36.88,36.76,36.85,464752.4387999264,16.0188,16.0623,16.0101,16.0492,464752.4388
2013-01-24 15:30:00,36.85,36.93,36.82,36.82,1108595.619363151,16.0492,16.0841,16.0362,16.0362,1108595.6194
2013-01-25 09:30:00,36.9,37.03,36.72,37.03,488312.1663905761,16.071,16.1276,15.9926,16.1276,488312.1664
2013-01-25 10:00:00,37.03,37.03,36.76,36.79,371249.7699245352,16.1276,16.1276,16.0101,16.0231,371249.7699
2013-01-25 10:30:00,36.79,36.96,36.74,36.94,265230.9957666114,16.0231,16.0972,16.0013,16.0884,265230.9958
2013-01-25 11:00:00,36.94,37.09,36.92,37.09,450579.79017117614,16.0884,16.1538,16.0797,16.1538,450579.7902
2013-01-25 11:30:00,37.09,37.1,36.99,37.08,339039.2048591938,16.1538,16.1581,16.1102,16.1494,339039.2049
2013-01-25 12:00:00,37.07,37.21,37.03,37.03,208908.52199521445,16.1451,16.206,16.1276,16.1276,208908.522
2013-01-25 12:30:00,37.03,37.09,37.03,37.04,343824.7745260445,16.1276,16.1538,16.1276,16.132,343824.7745
2013-01-25 13:00:00,37.04,37.06,37.03,37.06,230259.52512424072,16.132,16.1407,16.1276,16.1407,230259.5251
2013-01-25 13:30:00,37.06,37.06,37.0,37.04,189582.18295600955,16.1407,16.1407,16.1146,16.132,189582.183
2013-01-25 14:00:00,37.05,37.12,37.04,37.1,399226.9464384318,16.1364,16.1668,16.132,16.1581,399226.9464
2013-01-25 14:30:00,37.1,37.1,37.0,37.0,254187.3734584944,16.1581,16.1581,16.1146,16.1146,254187.3735
2013-01-25 15:00:00,37.0,37.03,36.93,36.98,420946.070311062,16.1146,16.1276,16.0841,16.1059,420946.0703
2013-01-25 15:30:00,36.98,36.98,36.89,36.94,803239.4625437143,16.1059,16.1059,16.0667,16.0884,803239.4625
2013-01-28 09:30:00,36.96,37.06,36.6,36.71,426467.8814651205,16.0972,16.1407,15.9404,15.9883,426467.8815
2013-01-28 10:00:00,36.71,36.74,36.58,36.63,272961.5313822934,15.9883,16.0013,15.9317,15.9534,272961.5314
2013-01-28 10:30:00,36.63,36.71,36.62,36.63,202650.46935394808,15.9534,15.9883,15.9491,15.9534,202650.4694
2013-01-28 11:00:00,36.63,36.71,36.63,36.68,143014.90889011594,15.9534,15.9883,15.9534,15.9752,143014.9089
2013-01-28 11:30:00,36.69,36.74,36.68,36.73,133259.70918461255,15.9796,16.0013,15.9752,15.997,133259.7092
2013-01-28 12:00:00,36.73,36.75,36.68,36.71,148168.59930057058,15.997,16.0057,15.9752,15.9883,148168.5993
2013-01-28 12:30:00,36.71,36.75,36.69,36.73,118534.87944045648,15.9883,16.0057,15.9796,15.997,118534.8794
2013-01-28 13:00:00,36.73,36.76,36.7,36.72,185348.7944045647,15.997,16.0101,15.9839,15.9926,185348.7944
2013-01-28 13:30:00,36.71,36.79,36.71,36.79,153690.4104546291,15.9883,16.0231,15.9883,16.0231,153690.4105
2013-01-28 14:00:00,36.78,36.81,36.71,36.74,244432.17375299096,16.0188,16.0318,15.9883,16.0013,244432.1738
2013-01-28 14:30:00,36.74,36.77,36.71,36.74,296889.37971654703,16.0013,16.0144,15.9883,16.0013,296889.3797
2013-01-28 15:00:00,36.74,36.75,36.65,36.66,339223.2652309957,16.0013,16.0057,15.9621,15.9665,339223.2652
2013-01-28 15:30:00,36.65,36.7,36.62,36.64,752254.7395545739,15.9621,15.9839,15.9491,15.9578,752254.7396
2013-01-29 09:30:00,36.65,36.73,36.58,36.59,222713.04988036075,15.9621,15.997,15.9317,15.936,222713.0499
2013-01-29 10:00:00,36.59,36.66,36.5,36.64,265783.1768820173,15.936,15.9665,15.8968,15.9578,265783.1769
2013-01-29 10:30:00,36.64,36.65,36.59,36.62,142462.7277747101,15.9578,15.9621,15.936,15.9491,142462.7278
2013-01-29 11:00:00,36.62,36.81,36.59,36.75,237806.0003681208,15.9491,16.0318,15.936,16.0057,237806.0004
2013-01-29 11:30:00,36.75,36.76,36.71,36.73,231916.0684704583,16.0057,16.0101,15.9883,15.997,231916.0685
2013-01-29 12:00:00,36.73,36.93,36.73,36.88,901159.5803423524,15.997,16.0841,15.997,16.0623,901159.5803
2013-01-29 12:30:00,36.87,36.88,36.81,36.83,282900.79145959875,16.058,16.0623,16.0318,16.0405,282900.7915
2013-01-29 13:00:00,36.83,36.88,36.82,36.82,216086.8764954905,16.0405,16.0623,16.0362,16.0362,216086.8765
2013-01-29 13:30:00,36.82,36.83,36.72,36.78,1160868.7649549053,16.0362,16.0405,15.9926,16.0188,1160868.765
2013-01-29 14:00:00,36.79,36.79,36.7,36.72,754095.3432725933,16.0231,16.0231,15.9839,15.9926,754095.3433
2013-01-29 14:30:00,36.72,36.72,36.61,36.66,561384.1339959507,15.9926,15.9926,15.9447,15.9665,561384.134
2013-01-29 15:00:00,36.67,36.67,36.56,36.66,1069022.6394257315,15.9709,15.9709,15.9229,15.9665,1069022.6394
2013-01-29 15:30:00,36.66,36.67,36.58,36.59,1440272.409350267,15.9665,15.9709,15.9317,15.936,1440272.4094
2013-01-30 09:30:00,36.66,36.81,36.55,36.78,271489.0484078778,15.9665,16.0318,15.9186,16.0188,271489.0484
2013-01-30 10:00:00,36.77,36.78,36.57,36.71,193447.45076385053,16.0144,16.0188,15.9273,15.9883,193447.4508
2013-01-30 10:30:00,36.71,36.77,36.67,36.75,161420.94607031107,15.9883,16.0144,15.9709,16.0057,161420.9461
2013-01-30 11:00:00,36.75,36.82,36.74,36.82,175409.53432725937,16.0057,16.0362,16.0013,16.0362,175409.5343
2013-01-30 11:30:00,36.82,36.86,36.78,36.82,235045.09479109143,16.0362,16.0536,16.0188,16.0362,235045.0948
2013-01-30 12:00:00,36.82,36.86,36.8,36.82,171728.32689122032,16.0362,16.0536,16.0275,16.0362,171728.3269
2013-01-30 12:30:00,36.81,36.96,36.81,36.91,272961.5313822934,16.0318,16.0972,16.0318,16.0754,272961.5314
2013-01-30 13:00:00,36.91,36.94,36.84,36.94,169703.66280139884,16.0754,16.0884,16.0449,16.0884,169703.6628
2013-01-30 13:30:00,36.94,36.97,36.91,36.97,178170.4399042886,16.0884,16.1015,16.0754,16.1015,178170.4399
2013-01-30 14:00:00,36.97,36.97,36.86,36.91,230075.4647524388,16.1015,16.1015,16.0536,16.0754,230075.4648
2013-01-30 14:30:00,36.91,36.99,36.88,36.98,353948.0949751518,16.0754,16.1102,16.0623,16.1059,353948.095
2013-01-30 15:00:00,36.97,36.97,36.78,36.81,320265.0469353948,16.1015,16.1015,16.0188,16.0318,320265.0469
2013-01-30 15:30:00,36.81,36.89,36.79,36.88,789987.1157739739,16.0318,16.0667,16.0231,16.0623,789987.1158
2013-01-31 09:30:00,36.92,36.93,36.61,36.79,457205.9635560464,16.0797,16.0841,15.9447,16.0231,457205.9636
2013-01-31 10:00:00,36.78,36.79,36.71,36.75,180379.164365912,16.0188,16.0231,15.9883,16.0057,180379.1644
2013-01-31 10:30:00,36.75,36.82,36.7,36.75,262654.1505613841,16.0057,16.0362,15.9839,16.0057,262654.1506
2013-01-31 11:00:00,36.75,36.86,36.72,36.84,279035.52365175774,16.0057,16.0536,15.9926,16.0449,279035.5237
2013-01-31 11:30:00,36.83,36.93,36.78,36.81,276274.61807472847,16.0405,16.0841,16.0188,16.0318,276274.6181
2013-01-31 12:00:00,36.81,36.87,36.8,36.86,143935.21074912572,16.0318,16.058,16.0275,16.0536,143935.2107
2013-01-31 12:30:00,36.86,36.94,36.84,36.92,84483.71065709552,16.0536,16.0884,16.0449,16.0797,84483.7107
2013-01-31 13:00:00,36.91,36.97,36.9,36.93,98472.2989140438,16.0754,16.1015,16.071,16.0841,98472.2989
2013-01-31 13:30:00,36.93,37.03,36.92,37.02,140806.18442849253,16.0841,16.1276,16.0797,16.1233,140806.1844
2013-01-31 14:00:00,37.02,37.02,36.9,36.94,149272.9615313823,16.1233,16.1233,16.071,16.0884,149272.9615
2013-01-31 14:30:00,36.94,37.03,36.94,37.02,200073.6241487208,16.0884,16.1276,16.0884,16.1233,200073.6241
2013-01-31 15:00:00,37.01,37.01,36.91,36.94,281244.24811338115,16.1189,16.1189,16.0754,16.0884,281244.2481
2013-01-31 15:30:00,36.93,36.97,36.85,36.86,949935.5788698692,16.0841,16.1015,16.0492,16.0536,949935.5789
2013-02-01 09:30:00,36.87,37.22,36.87,37.21,422786.6740290816,16.058,16.2104,16.058,16.206,422786.674
2013-02-01 10:00:00,37.21,37.28,37.18,37.22,374194.7358733664,16.206,16.2365,16.193,16.2104,374194.7359
2013-02-01 10:30:00,37.21,37.22,37.11,37.15,424627.277747101,16.206,16.2104,16.1625,16.1799,424627.2777
2013-02-01 11:00:00,37.15,37.28,37.15,37.26,155899.13491625251,16.1799,16.2365,16.1799,16.2278,155899.1349
2013-02-01 11:30:00,37.27,37.34,37.26,37.32,225842.0762009939,16.2322,16.2627,16.2278,16.2539,225842.0762
2013-02-01 12:00:00,37.32,37.36,37.31,37.36,226394.25731639977,16.2539,16.2714,16.2496,16.2714,226394.2573
2013-02-01 12:30:00,37.35,37.36,37.23,37.25,161605.006442113,16.267,16.2714,16.2147,16.2235,161605.0064
2013-02-01 13:00:00,37.25,37.35,37.23,37.35,384870.2374378796,16.2235,16.267,16.2147,16.267,384870.2374
2013-02-01 13:30:00,37.35,37.37,37.32,37.36,283637.0329468065,16.267,16.2757,16.2539,16.2714,283637.0329
2013-02-01 14:00:00,37.36,37.4,37.35,37.38,275170.2558439168,16.2714,16.2888,16.267,16.2801,275170.2558
2013-02-01 14:30:00,37.38,37.4,37.33,37.33,274986.19547211484,16.2801,16.2888,16.2583,16.2583,274986.1955
2013-02-01 15:00:00,37.33,37.35,37.23,37.26,193447.45076385053,16.2583,16.267,16.2147,16.2278,193447.4508
2013-02-01 15:30:00,37.28,37.41,37.26,37.36,965028.5293576292,16.2365,16.2931,16.2278,16.2714,965028.5294
2013-02-04 09:30:00,37.17,37.45,37.06,37.42,394073.2560279772,16.1886,16.3106,16.1407,16.2975,394073.256
2013-02-04 10:00:00,37.42,37.45,37.24,37.32,358917.7250138045,16.2975,16.3106,16.2191,16.2539,358917.725
2013-02-04 10:30:00,37.32,37.32,37.1,37.16,265599.11651021533,16.2539,16.2539,16.1581,16.1843,265599.1165
2013-02-04 11:00:00,37.16,37.29,37.1,37.24,295416.8967421314,16.1843,16.2409,16.1581,16.2191,295416.8967
2013-02-04 11:30:00,37.24,37.31,37.15,37.15,240750.966316952,16.2191,16.2496,16.1799,16.1799,240750.9663
2013-02-04 12:00:00,37.16,37.18,37.07,37.1,172280.50800662616,16.1843,16.193,16.1451,16.1581,172280.508
2013-02-04 12:30:00,37.1,37.13,37.07,37.12,133259.70918461255,16.1581,16.1712,16.1451,16.1668,133259.7092
2013-02-04 13:00:00,37.12,37.24,37.11,37.22,159580.34235229154,16.1668,16.2191,16.1625,16.2104,159580.3424
2013-02-04 13:30:00,37.22,37.22,37.16,37.18,125897.2943125345,16.2104,16.2104,16.1843,16.193,125897.2943
2013-02-04 14:00:00,37.18,37.27,37.16,37.27,214798.4538928769,16.193,16.2322,16.1843,16.2322,214798.4539
2013-02-04 14:30:00,37.26,37.31,37.24,37.31,175593.59469906127,16.2278,16.2496,16.2191,16.2496,175593.5947
2013-02-04 15:00:00,37.31,37.31,37.22,37.25,349346.58568010305,16.2496,16.2496,16.2104,16.2235,349346.5857
2013-02-04 15:30:00,37.25,37.25,37.07,37.12,1008466.7771028896,16.2235,16.2235,16.1451,16.1668,1008466.7771
2013-02-05 09:30:00,37.34,37.48,37.23,37.48,232836.37032946805,16.2627,16.3236,16.2147,16.3236,232836.3703
2013-02-05 10:00:00,37.46,37.54,37.41,37.43,379348.42628382106,16.3149,16.3498,16.2931,16.3019,379348.4263
2013-02-05 10:30:00,37.44,37.49,37.4,37.43,205227.3145591754,16.3062,16.328,16.2888,16.3019,205227.3146
2013-02-05 11:00:00,37.43,37.44,37.39,37.41,245352.4756120008,16.3019,16.3062,16.2844,16.2931,245352.4756
2013-02-05 11:30:00,37.41,37.44,37.36,37.41,188661.8810969998,16.2931,16.3062,16.2714,16.2931,188661.8811
2013-02-05 12:00:00,37.41,37.44,37.39,37.41,177066.0776734769,16.2931,16.3062,16.2844,16.2931,177066.0777
2013-02-05 12:30:00,37.41,37.5,37.41,37.48,180379.164365912,16.2931,16.3323,16.2931,16.3236,180379.1644
2013-02-05 13:00:00,37.48,37.56,37.48,37.55,198417.0808025032,16.3236,16.3585,16.3236,16.3541,198417.0808
2013-02-05 13:30:00,37.55,37.6,37.53,37.55,273881.8332413032,16.3541,16.3759,16.3454,16.3541,273881.8332
2013-02-05 14:00:00,37.55,37.6,37.54,37.55,259525.1242407509,16.3541,16.3759,16.3498,16.3541,259525.1242
2013-02-05 14:30:00,37.55,37.6,37.53,37.56,229339.22326523092,16.3541,16.3759,16.3454,16.3585,229339.2233
2013-02-05 15:00:00,37.56,37.56,37.49,37.51,316399.7791275538,16.3585,16.3585,16.328,16.3367,316399.7791
2013-02-05 15:30:00,37.51,37.56,37.44,37.46,599116.5102153507,16.3367,16.3585,16.3062,16.3149,599116.5102
2013-02-06 09:30:00,37.31,37.48,37.29,37.4,300386.5267807841,16.2496,16.3236,16.2409,16.2888,300386.5268
2013-02-06 10:00:00,37.4,37.44,37.28,37.3,218295.600957114,16.2888,16.3062,16.2365,16.2452,218295.601
2013-02-06 10:30:00,37.3,37.32,37.24,37.31,127737.89803055402,16.2452,16.2539,16.2191,16.2496,127737.898
2013-02-06 11:00:00,37.31,37.38,37.31,37.34,260445.42609976072,16.2496,16.2801,16.2496,16.2627,260445.4261
2013-02-06 11:30:00,37.34,37.38,37.3,37.37,275354.31621571875,16.2627,16.2801,16.2452,16.2757,275354.3162
2013-02-06 12:00:00,37.37,37.44,37.36,37.43,193447.45076385053,16.2757,16.3062,16.2714,16.3019,193447.4508
2013-02-06 12:30:00,37.43,37.5,37.39,37.42,310141.7264862875,16.3019,16.3323,16.2844,16.2975,310141.7265
2013-02-06 13:00:00,37.41,37.47,37.37,37.41,129210.38100496962,16.2931,16.3193,16.2757,16.2931,129210.381
2013-02-06 13:30:00,37.41,37.46,37.38,37.43,139333.70145407692,16.2931,16.3149,16.2801,16.3019,139333.7015
2013-02-06 14:00:00,37.43,37.52,37.4,37.49,325050.61660224554,16.3019,16.3411,16.2888,16.328,325050.6166
2013-02-06 14:30:00,37.5,37.63,37.49,37.61,393152.9541689674,16.3323,16.389,16.328,16.3803,393152.9542
2013-02-06 15:00:00,37.6,37.67,37.58,37.64,438431.80563224736,16.3759,16.4064,16.3672,16.3933,438431.8056
2013-02-06 15:30:00,37.65,37.66,37.61,37.64,517761.82587888825,16.3977,16.402,16.3803,16.3933,517761.8259
2013-02-07 09:30:00,37.54,37.55,37.35,37.35,261549.7883305724,16.3498,16.3541,16.267,16.267,261549.7883
2013-02-07 10:00:00,37.35,37.37,37.23,37.34,309037.3642554757,16.267,16.2757,16.2147,16.2627,309037.3643
2013-02-07 10:30:00,37.33,37.36,37.24,37.35,295048.7759985275,16.2583,16.2714,16.2191,16.267,295048.776
2013-02-07 11:00:00,37.35,37.41,37.29,37.3,289342.904472667,16.267,16.2931,16.2409,16.2452,289342.9045
2013-02-07 11:30:00,37.3,37.32,37.16,37.19,229155.16289342905,16.2452,16.2539,16.1843,16.1973,229155.1629
2013-02-07 12:00:00,37.19,37.31,37.18,37.27,215350.6350082827,16.1973,16.2496,16.193,16.2322,215350.635
2013-02-07 12:30:00,37.27,37.3,37.19,37.23,278299.28216455,16.2322,16.2452,16.1973,16.2147,278299.2822
2013-02-07 13:00:00,37.23,37.23,37.15,37.19,314006.99429412844,16.2147,16.2147,16.1799,16.1973,314006.9943
2013-02-07 13:30:00,37.19,37.22,37.16,37.22,190502.48481501933,16.1973,16.2104,16.1843,16.2104,190502.4848
2013-02-07 14:00:00,37.22,37.24,37.17,37.21,208908.52199521445,16.2104,16.2191,16.1886,16.206,208908.522
2013-02-07 14:30:00,37.21,37.26,37.15,37.24,288606.6629854592,16.206,16.2278,16.1799,16.2191,288606.663
2013-02-07 15:00:00,37.24,37.3,37.22,37.23,314191.0546659304,16.2191,16.2452,16.2104,16.2147,314191.0547
2013-02-07 15:30:00,37.22,37.34,37.18,37.23,1385790.5392968892,16.2104,16.2627,16.193,16.2147,1385790.5393
2013-02-08 09:30:00,37.27,37.54,37.19,37.52,202098.28823854224,16.2322,16.3498,16.1973,16.3411,202098.2882
2013-02-08 10:00:00,37.51,37.62,37.45,37.57,277378.9803055402,16.3367,16.3846,16.3106,16.3628,277378.9803
2013-02-08 10:30:00,37.57,37.6,37.54,37.54,158107.85937787592,16.3628,16.3759,16.3498,16.3498,158107.8594
2013-02-08 11:00:00,37.54,37.59,37.51,37.54,303883.6738450212,16.3498,16.3715,16.3367,16.3498,303883.6738
2013-02-08 11:30:00,37.54,37.6,37.51,37.59,200441.74489232467,16.3498,16.3759,16.3367,16.3715,200441.7449
2013-02-08 12:00:00,37.58,37.6,37.54,37.57,170439.90428860666,16.3672,16.3759,16.3498,16.3628,170439.9043
2013-02-08 12:30:00,37.56,37.59,37.54,37.57,165102.15350635006,16.3585,16.3715,16.3498,16.3628,165102.1535
2013-02-08 13:00:00,37.57,37.58,37.55,37.56,101417.26486287502,16.3628,16.3672,16.3541,16.3585,101417.2649
2013-02-08 13:30:00,37.56,37.56,37.52,37.54,176329.8361862691,16.3585,16.3585,16.3411,16.3498,176329.8362
2013-02-08 14:00:00,37.54,37.55,37.49,37.51,191238.72630222712,16.3498,16.3541,16.328,16.3367,191238.7263
2013-02-08 14:30:00,37.5,37.54,37.49,37.54,315295.4168967421,16.3323,16.3498,16.328,16.3498,315295.4169
2013-02-08 15:00:00,37.54,37.56,37.52,37.52,248113.38118903,16.3498,16.3585,16.3411,16.3411,248113.3812
2013-02-08 15:30:00,37.52,37.56,37.48,37.48,824222.3449291367,16.3411,16.3585,16.3236,16.3236,824222.3449
2013-02-11 09:30:00,37.42,37.51,37.22,37.46,350266.8875391128,16.2975,16.3367,16.2104,16.3149,350266.8875
2013-02-11 10:00:00,37.46,37.46,37.33,37.35,161973.1271857169,16.3149,16.3149,16.2583,16.267,161973.1272
2013-02-11 10:30:00,37.35,37.38,37.31,37.32,254739.5545739002,16.267,16.2801,16.2496,16.2539,254739.5546
2013-02-11 11:00:00,37.32,37.36,37.31,37.35,217375.29909810412,16.2539,16.2714,16.2496,16.267,217375.2991
2013-02-11 11:30:00,37.34,37.36,37.3,37.31,170439.90428860666,16.2627,16.2714,16.2452,16.2496,170439.9043
2013-02-11 12:00:00,37.31,37.34,37.28,37.29,157187.55751886618,16.2496,16.2627,16.2365,16.2409,157187.5575
2013-02-11 12:30:00,37.29,37.32,37.24,37.24,311246.0887170992,16.2409,16.2539,16.2191,16.2191,311246.0887
2013-02-11 13:00:00,37.24,37.26,37.24,37.25,156083.19528805447,16.2191,16.2278,16.2191,16.2235,156083.1953
2013-02-11 13:30:00,37.25,37.31,37.25,37.31,135468.43364623596,16.2235,16.2496,16.2235,16.2496,135468.4336
2013-02-11 14:00:00,37.31,37.36,37.31,37.35,108043.43824774526,16.2496,16.2714,16.2496,16.267,108043.4382
2013-02-11 14:30:00,37.35,37.36,37.32,37.35,287502.3007546475,16.267,16.2714,16.2539,16.267,287502.3008
2013-02-11 15:00:00,37.35,37.46,37.35,37.38,279035.52365175774,16.267,16.3149,16.267,16.2801,279035.5237
2013-02-11 15:30:00,37.38,37.43,37.34,37.34,647892.5087428676,16.2801,16.3019,16.2627,16.2627,647892.5087
2013-02-12 09:30:00,37.37,37.53,37.37,37.44,179090.74176329834,16.2757,16.3454,16.2757,16.3062,179090.7418
2013-02-12 10:00:00,37.46,37.54,37.44,37.48,221608.68764954904,16.3149,16.3498,16.3062,16.3236,221608.6876
2013-02-12 10:30:00,37.49,37.49,37.43,37.48,164365.91201914227,16.328,16.328,16.3019,16.3236,164365.912
2013-02-12 11:00:00,37.48,37.5,37.47,37.48,240566.90594515,16.3236,16.3323,16.3193,16.3236,240566.9059
2013-02-12 11:30:00,37.48,37.5,37.46,37.47,147616.41818516472,16.3236,16.3323,16.3149,16.3193,147616.4182
2013-02-12 12:00:00,37.47,37.54,37.47,37.53,122032.02650469354,16.3193,16.3498,16.3193,16.3454,122032.0265
2013-02-12 12:30:00,37.52,37.6,37.51,37.6,397202.2823486104,16.3411,16.3759,16.3367,16.3759,397202.2823
2013-02-12 13:00:00,37.6,37.65,37.59,37.61,461807.4728510952,16.3759,16.3977,16.3715,16.3803,461807.4729
2013-02-12 13:30:00,37.62,37.62,37.5,37.51,232284.1892140622,16.3846,16.3846,16.3323,16.3367,232284.1892
2013-02-12 14:00:00,37.52,37.57,37.48,37.49,319528.805448187,16.3411,16.3628,16.3236,16.328,319528.8054
2013-02-12 14:30:00,37.49,37.49,37.36,37.37,407325.6027977176,16.328,16.328,16.2714,16.2757,407325.6028
2013-02-12 15:00:00,37.37,37.41,37.35,37.35,450027.6090557703,16.2757,16.2931,16.267,16.267,450027.6091
2013-02-12 15:30:00,37.36,37.38,37.29,37.31,1099944.781888459,16.2714,16.2801,16.2409,16.2496,1099944.7819
2013-02-13 09:30:00,37.4,37.5,37.19,37.31,356524.94018037914,16.2888,16.3323,16.1973,16.2496,356524.9402
2013-02-13 10:00:00,37.31,37.4,37.26,37.38,555494.2020982882,16.2496,16.2888,16.2278,16.2801,555494.2021
2013-02-13 10:30:00,37.38,37.39,37.26,37.3,252346.76974047488,16.2801,16.2844,16.2278,16.2452,252346.7697
2013-02-13 11:00:00,37.29,37.3,37.12,37.12,409166.2065157371,16.2409,16.2452,16.1668,16.1668,409166.2065
2013-02-13 11:30:00,37.12,37.14,37.07,37.11,274434.01435670897,16.1668,16.1756,16.1451,16.1625,274434.0144
2013-02-13 12:00:00,37.11,37.11,37.03,37.04,257132.3394073256,16.1625,16.1625,16.1276,16.132,257132.3394
2013-02-13 12:30:00,37.04,37.13,37.04,37.13,241487.20780415976,16.132,16.1712,16.132,16.1712,241487.2078
2013-02-13 13:00:00,37.13,37.13,37.07,37.08,135100.31290263205,16.1712,16.1712,16.1451,16.1494,135100.3129
2013-02-13 13:30:00,37.08,37.15,37.06,37.13,110804.34382477452,16.1494,16.1799,16.1407,16.1712,110804.3438
2013-02-13 14:00:00,37.13,37.14,37.0,37.03,219215.90281612368,16.1712,16.1756,16.1146,16.1276,219215.9028
2013-02-13 14:30:00,37.03,37.04,36.94,36.99,414872.0780415976,16.1276,16.132,16.0884,16.1102,414872.078
2013-02-13 15:00:00,36.99,37.07,36.99,37.06,249769.9245352476,16.1102,16.1451,16.1102,16.1407,249769.9245
2013-02-13 15:30:00,37.06,37.07,36.97,37.02,852383.5818148352,16.1407,16.1451,16.1015,16.1233,852383.5818
2013-02-14 09:30:00,37.11,37.51,36.98,37.24,1243511.8718939812,16.1625,16.3367,16.1059,16.2191,1243511.8719
2013-02-14 10:00:00,37.24,37.24,37.12,37.16,237621.9399963188,16.2191,16.2191,16.1668,16.1843,237621.94
2013-02-14 10:30:00,37.16,37.16,37.03,37.08,219952.14430333147,16.1843,16.1843,16.1276,16.1494,219952.1443
2013-02-14 11:00:00,37.07,37.1,36.95,36.95,250874.2867660593,16.1451,16.1581,16.0928,16.0928,250874.2868
2013-02-14 11:30:00,36.96,36.99,36.89,36.96,226026.13657279583,16.0972,16.1102,16.0667,16.0972,226026.1366
2013-02-14 12:00:00,36.96,37.01,36.94,36.96,226762.37806000368,16.0972,16.1189,16.0884,16.0972,226762.3781
2013-02-14 12:30:00,36.96,37.0,36.93,36.98,229155.16289342905,16.0972,16.1146,16.0841,16.1059,229155.1629
2013-02-14 13:00:00,36.99,37.0,36.94,36.95,136572.79587704767,16.1102,16.1146,16.0884,16.0928,136572.7959
2013-02-14 13:30:00,36.95,36.99,36.93,36.99,159396.28198048958,16.0928,16.1102,16.0841,16.1102,159396.282
2013-02-14 14:00:00,36.99,37.04,36.99,37.03,226946.4384318056,16.1102,16.132,16.1102,16.1276,226946.4384
2013-02-14 14:30:00,37.03,37.13,37.03,37.13,247745.26044542607,16.1276,16.1712,16.1276,16.1712,247745.2604
2013-02-14 15:00:00,37.13,37.16,37.09,37.13,257868.5808945334,16.1712,16.1843,16.1538,16.1712,257868.5809
2013-02-14 15:30:00,37.13,37.13,37.04,37.04,796797.349530646,16.1712,16.1712,16.132,16.132,796797.3495
2013-02-15 09:30:00,37.11,37.16,37.01,37.13,944781.8884594146,16.1625,16.1843,16.1189,16.1712,944781.8885
2013-02-15 10:00:00,37.13,37.13,37.01,37.1,405484.9990796981,16.1712,16.1712,16.1189,16.1581,405484.9991
2013-02-15 10:30:00,37.1,37.13,37.07,37.13,158291.91974967788,16.1581,16.1712,16.1451,16.1712,158291.9197
2013-02-15 11:00:00,37.13,37.17,37.13,37.13,185164.7340327628,16.1712,16.1886,16.1712,16.1712,185164.734
2013-02-15 11:30:00,37.13,37.15,37.11,37.14,172280.50800662616,16.1712,16.1799,16.1625,16.1756,172280.508
2013-02-15 12:00:00,37.14,37.14,37.07,37.13,171544.26651941836,16.1756,16.1756,16.1451,16.1712,171544.2665
2013-02-15 12:30:00,37.14,37.14,37.08,37.09,165838.3949935579,16.1756,16.1756,16.1494,16.1538,165838.395
2013-02-15 13:00:00,37.09,37.11,37.08,37.09,91662.06515737162,16.1538,16.1625,16.1494,16.1538,91662.0652
2013-02-15 13:30:00,37.09,37.14,37.09,37.1,136020.6147616418,16.1538,16.1756,16.1538,16.1581,136020.6148
2013-02-15 14:00:00,37.1,37.11,37.0,37.01,178538.5606478925,16.1581,16.1625,16.1146,16.1189,178538.5606
2013-02-15 14:30:00,37.02,37.07,36.96,36.97,159580.34235229154,16.1233,16.1451,16.0972,16.1015,159580.3424
2013-02-15 15:00:00,36.97,37.0,36.96,36.99,218295.600957114,16.1015,16.1146,16.0972,16.1102,218295.601
2013-02-15 15:30:00,36.99,37.06,36.97,37.04,807840.9718387631,16.1102,16.1407,16.1015,16.132,807840.9718
2013-02-19 09:30:00,37.05,37.1,36.95,37.05,249217.7434198417,16.1364,16.1581,16.0928,16.1364,249217.7434
2013-02-19 10:00:00,37.04,37.1,36.98,37.03,245536.53598380263,16.132,16.1581,16.1059,16.1276,245536.536
2013-02-19 10:30:00,37.03,37.06,36.98,37.0,293576.2930241119,16.1276,16.1407,16.1059,16.1146,293576.293
2013-02-19 11:00:00,36.99,37.13,36.97,37.13,300938.70789618994,16.1102,16.1712,16.1015,16.1712,300938.7079
2013-02-19 11:30:00,37.13,37.15,37.06,37.07,214798.4538928769,16.1712,16.1799,16.1407,16.1451,214798.4539
2013-02-19 12:00:00,37.08,37.09,37.0,37.02,184980.6736609608,16.1494,16.1538,16.1146,16.1233,184980.6737
2013-02-19 12:30:00,37.02,37.1,37.02,37.07,150009.20301859008,16.1233,16.1581,16.1233,16.1451,150009.203
2013-02-19 13:00:00,37.07,37.09,37.05,37.08,107675.31750414136,16.1451,16.1538,16.1364,16.1494,107675.3175
2013-02-19 13:30:00,37.08,37.11,37.04,37.1,167310.87796797347,16.1494,16.1625,16.132,16.1581,167310.878
2013-02-19 14:00:00,37.11,37.11,37.09,37.1,163445.61016013252,16.1625,16.1625,16.1538,16.1581,163445.6102
2013-02-19 14:30:00,37.1,37.11,37.05,37.08,281428.3084851831,16.1581,16.1625,16.1364,16.1494,281428.3085
2013-02-19 15:00:00,37.07,37.11,37.07,37.08,196392.41671268176,16.1451,16.1625,16.1451,16.1494,196392.4167
2013-02-19 15:30:00,37.08,37.12,37.05,37.12,670531.9344745076,16.1494,16.1668,16.1364,16.1668,670531.9345
2013-02-20 09:30:00,37.04,37.08,36.98,37.06,300570.587152586,16.132,16.1494,16.1059,16.1407,300570.5872
2013-02-20 10:00:00,37.06,37.08,36.9,36.96,279771.7651389656,16.1407,16.1494,16.071,16.0972,279771.7651
2013-02-20 10:30:00,36.96,37.0,36.93,36.94,261365.72795877047,16.0972,16.1146,16.0841,16.0884,261365.728
2013-02-20 11:00:00,36.94,37.0,36.92,36.94,179458.86250690225,16.0884,16.1146,16.0797,16.0884,179458.8625
2013-02-20 11:30:00,36.94,36.94,36.86,36.91,169519.6024295969,16.0884,16.0884,16.0536,16.0754,169519.6024
2013-02-20 12:00:00,36.91,36.92,36.88,36.92,125713.23394073256,16.0754,16.0797,16.0623,16.0797,125713.2339
2013-02-20 12:30:00,36.92,36.93,36.9,36.92,92766.42738818332,16.0797,16.0841,16.071,16.0797,92766.4274
2013-02-20 13:00:00,36.91,36.92,36.85,36.86,94422.97073440088,16.0754,16.0797,16.0492,16.0536,94422.9707
2013-02-20 13:30:00,36.86,36.86,36.81,36.86,149272.9615313823,16.0536,16.0536,16.0318,16.0536,149272.9615
2013-02-20 14:00:00,36.86,36.92,36.78,36.87,260813.5468433646,16.0536,16.0797,16.0188,16.058,260813.5468
2013-02-20 14:30:00,36.87,36.9,36.74,36.78,277378.9803055402,16.058,16.071,16.0013,16.0188,277378.9803
2013-02-20 15:00:00,36.78,36.78,36.72,36.77,401987.8520154611,16.0188,16.0188,15.9926,16.0144,401987.852
2013-02-20 15:30:00,36.77,36.82,36.69,36.71,969261.917909074,16.0144,16.0362,15.9796,15.9883,969261.9179
2013-02-21 09:30:00,36.6,36.74,36.29,36.29,528989.5085588073,15.9404,16.0013,15.8054,15.8054,528989.5086
2013-02-21 10:00:00,36.28,36.29,36.17,36.27,676421.86637217,15.801,15.8054,15.7531,15.7966,676421.8664
2013-02-21 10:30:00,36.28,36.32,36.17,36.27,335910.17853856063,15.801,15.8184,15.7531,15.7966,335910.1785
2013-02-21 11:00:00,36.28,36.33,36.25,36.27,271673.1087796797,15.801,15.8228,15.7879,15.7966,271673.1088
2013-02-21 11:30:00,36.27,36.28,36.19,36.21,237621.9399963188,15.7966,15.801,15.7618,15.7705,237621.94
2013-02-21 12:00:00,36.21,36.21,36.15,36.16,188477.82072519785,15.7705,15.7705,15.7444,15.7487,188477.8207
2013-02-21 12:30:00,36.16,36.2,36.15,36.19,191974.9677894349,15.7487,15.7662,15.7444,15.7618,191974.9678
2013-02-21 13:00:00,36.19,36.23,36.15,36.16,173016.74949383398,15.7618,15.7792,15.7444,15.7487,173016.7495
2013-02-21 13:30:00,36.16,36.19,36.14,36.16,187925.639609792,15.7487,15.7618,15.74,15.7487,187925.6396
2013-02-21 14:00:00,36.16,36.17,36.11,36.16,422050.4325418737,15.7487,15.7531,15.727,15.7487,422050.4325
2013-02-21 14:30:00,36.16,36.18,36.08,36.11,277378.9803055402,15.7487,15.7574,15.7139,15.727,277378.9803
2013-02-21 15:00:00,36.11,36.19,36.1,36.15,837842.812442481,15.727,15.7618,15.7226,15.7444,837842.8124
2013-02-21 15:30:00,36.15,36.19,36.08,36.08,1127369.77728695,15.7444,15.7618,15.7139,15.7139,1127369.7773
2013-02-22 09:30:00,36.21,36.32,36.13,36.18,364071.4154242592,15.7705,15.8184,15.7357,15.7574,364071.4154
2013-02-22 10:00:00,36.19,36.22,36.13,36.15,331308.66924351186,15.7618,15.7749,15.7357,15.7444,331308.6692
2013-02-22 10:30:00,36.15,36.25,36.12,36.18,550708.6324314375,15.7444,15.7879,15.7313,15.7574,550708.6324
2013-02-22 11:00:00,36.18,36.22,36.12,36.2,348794.4045646972,15.7574,15.7749,15.7313,15.7662,348794.4046
2013-02-22 11:30:00,36.2,36.41,36.18,36.41,332228.9711025216,15.7662,15.8576,15.7574,15.8576,332228.9711
2013-02-22 12:00:00,36.41,36.48,36.37,36.43,255843.91680471195,15.8576,15.8881,15.8402,15.8663,255843.9168
2013-02-22 12:30:00,36.43,36.61,36.42,36.5,304803.9757040309,15.8663,15.9447,15.862,15.8968,304803.9757
2013-02-22 13:00:00,36.5,36.52,36.42,36.44,228050.8006626173,15.8968,15.9055,15.862,15.8707,228050.8007
2013-02-22 13:30:00,36.43,36.49,36.42,36.47,204491.0730719676,15.8663,15.8925,15.862,15.8837,204491.0731
2013-02-22 14:00:00,36.46,36.46,36.39,36.42,217743.4198417081,15.8794,15.8794,15.8489,15.862,217743.4198
2013-02-22 14:30:00,36.42,36.48,36.42,36.47,215902.81612368856,15.862,15.8881,15.862,15.8837,215902.8161
2013-02-22 15:00:00,36.47,36.5,36.4,36.41,453340.6957482054,15.8837,15.8968,15.8533,15.8576,453340.6957
2013-02-22 15:30:00,36.41,36.47,36.39,36.4,1024848.1501932632,15.8576,15.8837,15.8489,15.8533,1024848.1502
2013-02-25 09:30:00,36.57,36.87,36.57,36.82,334069.57482054114,15.9273,16.058,15.9273,16.0362,334069.5748
2013-02-25 10:00:00,36.82,36.9,36.65,36.65,400331.3086692435,16.0362,16.071,15.9621,15.9621,400331.3087
2013-02-25 10:30:00,36.66,36.7,36.62,36.67,396281.98048960057,15.9665,15.9839,15.9491,15.9709,396281.9805
2013-02-25 11:00:00,36.66,36.76,36.62,36.66,384686.17706607765,15.9665,16.0101,15.9491,15.9665,384686.1771
2013-02-25 11:30:00,36.67,36.68,36.56,36.59,377507.8225658016,15.9709,15.9752,15.9229,15.936,377507.8226
2013-02-25 12:00:00,36.59,36.74,36.54,36.72,519970.55034051166,15.936,16.0013,15.9142,15.9926,519970.5503
2013-02-25 12:30:00,36.71,36.84,36.67,36.81,221792.748021351,15.9883,16.0449,15.9709,16.0318,221792.748
2013-02-25 13:00:00,36.82,36.86,36.78,36.8,243695.9322657832,16.0362,16.0536,16.0188,16.0275,243695.9323
2013-02-25 13:30:00,36.8,36.84,36.73,36.79,543346.2175593594,16.0275,16.0449,15.997,16.0231,543346.2176
2013-02-25 14:00:00,36.79,36.85,36.69,36.79,445978.28087612736,16.0231,16.0492,15.9796,16.0231,445978.2809
2013-02-25 14:30:00,36.79,36.87,36.75,36.81,584207.6200993926,16.0231,16.058,16.0057,16.0318,584207.6201
2013-02-25 15:00:00,36.81,36.85,36.63,36.67,648996.8709736794,16.0318,16.0492,15.9534,15.9709,648996.871
2013-02-25 15:30:00,36.67,36.68,36.45,36.45,1464016.1973127185,15.9709,15.9752,15.875,15.875,1464016.1973
2013-02-26 09:30:00,36.69,36.78,36.57,36.57,742131.4191054666,15.9796,16.0188,15.9273,15.9273,742131.4191
2013-02-26 10:00:00,36.58,36.61,36.33,36.33,673660.9607951408,15.9317,15.9447,15.8228,15.8228,673660.9608
2013-02-26 10:30:00,36.32,36.43,36.27,36.4,295785.0174857353,15.8184,15.8663,15.7966,15.8533,295785.0175
2013-02-26 11:00:00,36.4,36.47,36.3,36.35,392784.8334253635,15.8533,15.8837,15.8097,15.8315,392784.8334
2013-02-26 11:30:00,36.35,36.37,36.24,36.36,400331.3086692435,15.8315,15.8402,15.7836,15.8358,400331.3087
2013-02-26 12:00:00,36.36,36.39,36.29,36.36,141358.3655438984,15.8358,15.8489,15.8054,15.8358,141358.3655
2013-02-26 12:30:00,36.36,36.5,36.33,36.42,360206.14761641814,15.8358,15.8968,15.8228,15.862,360206.1476
2013-02-26 13:00:00,36.42,36.48,36.39,36.4,517577.7655070863,15.862,15.8881,15.8489,15.8533,517577.7655
2013-02-26 13:30:00,36.39,36.43,36.37,36.38,221608.68764954904,15.8489,15.8663,15.8402,15.8446,221608.6876
2013-02-26 14:00:00,36.38,36.44,36.38,36.42,411558.9913491625,15.8446,15.8707,15.8446,15.862,411558.9913
2013-02-26 14:30:00,36.41,36.41,36.35,36.36,285845.7574084299,15.8576,15.8576,15.8315,15.8358,285845.7574
2013-02-26 15:00:00,36.36,36.37,36.27,36.33,572611.8166758696,15.8358,15.8402,15.7966,15.8228,572611.8167
2013-02-26 15:30:00,36.34,36.44,36.27,36.29,1563592.858457574,15.8271,15.8707,15.7966,15.8054,1563592.8585
2013-02-27 09:30:00,36.28,36.43,36.24,36.37,408429.96502852935,15.801,15.8663,15.7836,15.8402,408429.965
2013-02-27 10:00:00,36.37,36.47,36.36,36.41,395177.6182587888,15.8402,15.8837,15.8358,15.8576,395177.6183
2013-02-27 10:30:00,36.41,36.51,36.38,36.48,463095.8954537088,15.8576,15.9012,15.8446,15.8881,463095.8955
2013-02-27 11:00:00,36.48,36.52,36.36,36.39,623044.3585496042,15.8881,15.9055,15.8358,15.8489,623044.3585
2013-02-27 11:30:00,36.39,36.47,36.39,36.45,416528.6213878152,15.8489,15.8837,15.8489,15.875,416528.6214
2013-02-27 12:00:00,36.45,36.48,36.4,36.44,1307933.002024664,15.875,15.8881,15.8533,15.8707,1307933.002
2013-02-27 12:30:00,36.45,36.59,36.43,36.57,351555.31014172646,15.875,15.936,15.8663,15.9273,351555.3101
2013-02-27 13:00:00,36.57,36.57,36.47,36.53,406221.24056690594,15.9273,15.9273,15.8837,15.9099,406221.2406
2013-02-27 13:30:00,36.53,36.54,36.5,36.54,368488.864347506,15.9099,15.9142,15.8968,15.9142,368488.8643
2013-02-27 14:00:00,36.54,36.6,36.5,36.57,860850.3589177249,15.9142,15.9404,15.8968,15.9273,860850.3589
2013-02-27 14:30:00,36.57,36.6,36.55,36.56,360206.14761641814,15.9273,15.9404,15.9186,15.9229,360206.1476
2013-02-27 15:00:00,36.56,36.61,36.53,36.59,1013068.2863979384,15.9229,15.9447,15.9099,15.936,1013068.2864
2013-02-27 15:30:00,36.59,36.63,36.55,36.57,1757960.6110804342,15.936,15.9534,15.9186,15.9273,1757960.6111
2013-02-28 09:30:00,36.62,36.84,36.57,36.81,541321.553469538,15.9491,16.0449,15.9273,16.0318,541321.5535
2013-02-28 10:00:00,36.81,36.87,36.72,36.75,417264.862875023,16.0318,16.058,15.9926,16.0057,417264.8629
2013-02-28 10:30:00,36.75,36.75,36.61,36.67,394625.437143383,16.0057,16.0057,15.9447,15.9709,394625.4371
2013-02-28 11:00:00,36.67,36.74,36.65,36.74,381373.0903736425,15.9709,16.0013,15.9621,16.0013,381373.0904
2013-02-28 11:30:00,36.73,36.74,36.6,36.61,211853.48794404563,15.997,16.0013,15.9404,15.9447,211853.4879
2013-02-28 12:00:00,36.61,36.66,36.6,36.64,174857.35321185348,15.9447,15.9665,15.9404,15.9578,174857.3532
2013-02-28 12:30:00,36.64,36.77,36.62,36.75,301306.82863979385,15.9578,16.0144,15.9491,16.0057,301306.8286
2013-02-28 13:00:00,36.74,36.8,36.73,36.77,244248.113381189,16.0013,16.0275,15.997,16.0144,244248.1134
2013-02-28 13:30:00,36.77,36.82,36.76,36.81,254187.3734584944,16.0144,16.0362,16.0101,16.0318,254187.3735
2013-02-28 14:00:00,36.81,36.9,36.81,36.9,158291.91974967788,16.0318,16.071,16.0318,16.071,158291.9197
2013-02-28 14:30:00,36.9,36.94,36.88,36.9,369041.04546291183,16.071,16.0884,16.0623,16.071,369041.0455
2013-02-28 15:00:00,36.9,36.93,36.86,36.9,267991.9013436407,16.071,16.0841,16.0536,16.071,267991.9013
2013-02-28 15:30:00,36.9,36.92,36.66,36.72,1330388.367384502,16.071,16.0797,15.9665,15.9926,1330388.3674
2013-03-01 09:30:00,36.62,36.69,36.52,36.67,381925.2714890484,15.9491,15.9796,15.9055,15.9709,381925.2715
2013-03-01 10:00:00,36.69,36.76,36.61,36.76,422234.49291367567,15.9796,16.0101,15.9447,16.0101,422234.4929
2013-03-01 10:30:00,36.76,37.02,36.76,37.0,278115.221792748,16.0101,16.1233,16.0101,16.1146,278115.2218
2013-03-01 11:00:00,36.99,37.12,36.99,37.09,407877.7839131235,16.1102,16.1668,16.1102,16.1538,407877.7839
2013-03-01 11:30:00,37.09,37.12,37.03,37.11,334069.57482054114,16.1538,16.1668,16.1276,16.1625,334069.5748
2013-03-01 12:00:00,37.11,37.26,37.1,37.24,311062.02834529727,16.1625,16.2278,16.1581,16.2191,311062.0283
2013-03-01 12:30:00,37.24,37.33,37.24,37.3,315847.598012148,16.2191,16.2583,16.2191,16.2452,315847.598
2013-03-01 13:00:00,37.31,37.38,37.28,37.38,348242.22344929137,16.2496,16.2801,16.2365,16.2801,348242.2234
2013-03-01 13:30:00,37.38,37.4,37.32,37.34,430885.33038836735,16.2801,16.2888,16.2539,16.2627,430885.3304
2013-03-01 14:00:00,37.35,37.44,37.34,37.44,476532.3025952512,16.267,16.3062,16.2627,16.3062,476532.3026
2013-03-01 14:30:00,37.43,37.48,37.36,37.42,307380.8209092582,16.3019,16.3236,16.2714,16.2975,307380.8209
2013-03-01 15:00:00,37.42,37.42,37.34,37.37,350266.8875391128,16.2975,16.2975,16.2627,16.2757,350266.8875
2013-03-01 15:30:00,37.37,37.47,37.36,37.45,1420393.8891956562,16.2757,16.3193,16.2714,16.3106,1420393.8892
2013-03-04 09:30:00,37.12,37.37,37.1,37.26,656359.2858457573,16.1668,16.2757,16.1581,16.2278,656359.2858
2013-03-04 10:00:00,37.26,37.38,37.26,37.34,288790.7233572612,16.2278,16.2801,16.2278,16.2627,288790.7234
2013-03-04 10:30:00,37.34,37.39,37.3,37.38,226578.31768820173,16.2627,16.2844,16.2452,16.2801,226578.3177
2013-03-04 11:00:00,37.38,37.41,37.33,37.4,199889.56377691883,16.2801,16.2931,16.2583,16.2888,199889.5638
2013-03-04 11:30:00,37.38,37.4,37.33,37.36,195840.2355972759,16.2801,16.2888,16.2583,16.2714,195840.2356
2013-03-04 12:00:00,37.36,37.37,37.27,37.27,293392.23265230993,16.2714,16.2757,16.2322,16.2322,293392.2327
2013-03-04 12:30:00,37.27,37.28,37.21,37.27,353211.853487944,16.2322,16.2365,16.206,16.2322,353211.8535
2013-03-04 13:00:00,37.27,37.41,37.25,37.41,289895.0855880729,16.2322,16.2931,16.2235,16.2931,289895.0856
2013-03-04 13:30:00,37.4,37.48,37.37,37.45,356340.8798085772,16.2888,16.3236,16.2757,16.3106,356340.8798
2013-03-04 14:00:00,37.44,37.49,37.41,37.48,219768.08393152952,16.3062,16.328,16.2931,16.3236,219768.0839
2013-03-04 14:30:00,37.48,37.52,37.44,37.48,289342.904472667,16.3236,16.3411,16.3062,16.3236,289342.9045
2013-03-04 15:00:00,37.48,37.53,37.45,37.53,281428.3084851831,16.3236,16.3454,16.3106,16.3454,281428.3085
2013-03-04 15:30:00,37.53,37.59,37.47,37.58,957850.1748573532,16.3454,16.3715,16.3193,16.3672,957850.1749
2013-03-05 09:30:00,37.47,37.9,37.32,37.87,543162.1571875575,16.3193,16.5066,16.2539,16.4935,543162.1572
2013-03-05 10:00:00,37.87,37.9,37.77,37.84,396834.1616050064,16.4935,16.5066,16.4499,16.4804,396834.1616
2013-03-05 10:30:00,37.83,38.02,37.83,37.99,389839.8674765323,16.4761,16.5588,16.4761,16.5458,389839.8675
2013-03-05 11:00:00,38.0,38.03,37.94,38.01,470642.3706975888,16.5501,16.5632,16.524,16.5545,470642.3707
2013-03-05 11:30:00,38.02,38.08,37.97,38.05,543346.2175593594,16.5588,16.5849,16.537,16.5719,543346.2176
2013-03-05 12:00:00,38.06,38.09,38.03,38.04,279219.5840235597,16.5762,16.5893,16.5632,16.5675,279219.584
2013-03-05 12:30:00,38.04,38.12,38.04,38.09,652494.0180379164,16.5675,16.6024,16.5675,16.5893,652494.018
2013-03-05 13:00:00,38.08,38.16,38.06,38.15,343088.5330388368,16.5849,16.6198,16.5762,16.6154,343088.533
2013-03-05 13:30:00,38.15,38.22,38.09,38.1,398306.644579422,16.6154,16.6459,16.5893,16.5937,398306.6446
2013-03-05 14:00:00,38.1,38.17,38.09,38.12,300386.5267807841,16.5937,16.6241,16.5893,16.6024,300386.5268
2013-03-05 14:30:00,38.12,38.25,38.11,38.19,418553.2854776366,16.6024,16.659,16.598,16.6329,418553.2855
2013-03-05 15:00:00,38.19,38.23,38.15,38.17,583287.3182403828,16.6329,16.6503,16.6154,16.6241,583287.3182
2013-03-05 15:30:00,38.16,38.19,38.1,38.16,1281428.3084851832,16.6198,16.6329,16.5937,16.6198,1281428.3085
2013-03-06 09:30:00,37.73,38.31,37.69,38.3,725197.864899687,16.5382,16.7924,16.5207,16.788,725197.8649
2013-03-06 10:00:00,38.3,38.32,38.15,38.17,565801.5829191975,16.788,16.7968,16.7223,16.7311,565801.5829
2013-03-06 10:30:00,38.16,38.25,38.06,38.06,374562.8566169703,16.7267,16.7661,16.6828,16.6828,374562.8566
2013-03-06 11:00:00,38.05,38.15,38.02,38.14,373826.61512976256,16.6785,16.7223,16.6653,16.7179,373826.6151
2013-03-06 11:30:00,38.14,38.19,38.11,38.11,381557.15074544447,16.7179,16.7398,16.7048,16.7048,381557.1507
2013-03-06 12:00:00,38.12,38.12,38.06,38.1,212221.6086876496,16.7091,16.7091,16.6828,16.7004,212221.6087
2013-03-06 12:30:00,38.11,38.15,38.08,38.09,183140.06994294128,16.7048,16.7223,16.6916,16.696,183140.0699
2013-03-06 13:00:00,38.09,38.16,38.09,38.13,251242.4075096632,16.696,16.7267,16.696,16.7135,251242.4075
2013-03-06 13:30:00,38.13,38.22,38.1,38.17,173568.93060923982,16.7135,16.753,16.7004,16.7311,173568.9306
2013-03-06 14:00:00,38.17,38.21,38.12,38.18,224001.4724829744,16.7311,16.7486,16.7091,16.7354,224001.4725
2013-03-06 14:30:00,38.19,38.2,38.12,38.15,210933.18608503588,16.7398,16.7442,16.7091,16.7223,210933.1861
2013-03-06 15:00:00,38.15,38.17,38.1,38.12,267439.72022823483,16.7223,16.7311,16.7004,16.7091,267439.7202
2013-03-06 15:30:00,38.12,38.14,38.0,38.02,937419.4735873366,16.7091,16.7179,16.6565,16.6653,937419.4736
2013-03-07 09:30:00,37.97,38.08,37.83,37.86,360942.389103626,16.6434,16.6916,16.582,16.5952,360942.3891
2013-03-07 10:00:00,37.85,37.88,37.8,37.85,282164.54997239093,16.5908,16.6039,16.5689,16.5908,282164.55
2013-03-07 10:30:00,37.85,37.86,37.71,37.71,262654.1505613841,16.5908,16.5952,16.5294,16.5294,262654.1506
2013-03-07 11:00:00,37.72,37.8,37.68,37.69,213510.0312902632,16.5338,16.5689,16.5163,16.5207,213510.0313
2013-03-07 11:30:00,37.69,37.72,37.66,37.66,257132.3394073256,16.5207,16.5338,16.5075,16.5075,257132.3394
2013-03-07 12:00:00,37.67,37.67,37.62,37.66,168967.42131419104,16.5119,16.5119,16.49,16.5075,168967.4213
2013-03-07 12:30:00,37.66,37.67,37.59,37.6,247929.32081722803,16.5075,16.5119,16.4768,16.4812,247929.3208
2013-03-07 13:00:00,37.6,37.63,37.59,37.61,200441.74489232467,16.4812,16.4944,16.4768,16.4856,200441.7449
2013-03-07 13:30:00,37.61,37.65,37.6,37.64,249217.7434198417,16.4856,16.5031,16.4812,16.4987,249217.7434
2013-03-07 14:00:00,37.63,37.65,37.59,37.63,358917.7250138045,16.4944,16.5031,16.4768,16.4944,358917.725
2013-03-07 14:30:00,37.63,37.64,37.59,37.61,231547.9477268544,16.4944,16.4987,16.4768,16.4856,231547.9477
2013-03-07 15:00:00,37.62,37.65,37.59,37.63,345113.1971286582,16.49,16.5031,16.4768,16.4944,345113.1971
2013-03-07 15:30:00,37.64,37.68,37.62,37.65,631327.0752806921,16.4987,16.5163,16.49,16.5031,631327.0753
2013-03-08 09:30:00,37.81,37.92,37.66,37.8,282716.7310877968,16.5733,16.6215,16.5075,16.5689,282716.7311
2013-03-08 10:00:00,37.79,37.92,37.73,37.91,405300.93870789616,16.5645,16.6215,16.5382,16.6171,405300.9387
2013-03-08 10:30:00,37.91,38.01,37.9,37.99,180195.10399411005,16.6171,16.6609,16.6127,16.6522,180195.104
2013-03-08 11:00:00,37.99,38.09,37.98,38.06,203938.8919565617,16.6522,16.696,16.6478,16.6828,203938.892
2013-03-08 11:30:00,38.07,38.09,38.0,38.03,234676.9740474876,16.6872,16.696,16.6565,16.6697,234676.974
2013-03-08 12:00:00,38.03,38.04,37.87,37.87,150009.20301859008,16.6697,16.6741,16.5996,16.5996,150009.203
2013-03-08 12:30:00,37.88,38.0,37.87,38.0,189766.2433278115,16.6039,16.6565,16.5996,16.6565,189766.2433
2013-03-08 13:00:00,37.99,38.01,37.93,37.97,181483.5265967237,16.6522,16.6609,16.6259,16.6434,181483.5266
2013-03-08 13:30:00,37.96,38.03,37.96,38.01,150377.323762194,16.639,16.6697,16.639,16.6609,150377.3238
2013-03-08 14:00:00,38.01,38.01,37.95,38.0,148168.59930057058,16.6609,16.6609,16.6346,16.6565,148168.5993
2013-03-08 14:30:00,37.99,38.03,37.98,38.01,159948.46309589545,16.6522,16.6697,16.6478,16.6609,159948.4631
2013-03-08 15:00:00,38.01,38.02,37.95,37.97,299650.28529357625,16.6609,16.6653,16.6346,16.6434,299650.2853
2013-03-08 15:30:00,37.98,38.0,37.95,37.97,752990.9810417817,16.6478,16.6565,16.6346,16.6434,752990.981
2013-03-11 09:30:00,37.92,37.97,37.8,37.87,209644.76348242225,16.6215,16.6434,16.5689,16.5996,209644.7635
2013-03-11 10:00:00,37.87,37.94,37.86,37.93,157187.55751886618,16.5996,16.6302,16.5952,16.6259,157187.5575
2013-03-11 10:30:00,37.93,38.0,37.92,38.0,84851.83140069942,16.6259,16.6565,16.6215,16.6565,84851.8314
2013-03-11 11:00:00,38.0,38.03,37.96,37.97,110988.40419657648,16.6565,16.6697,16.639,16.6434,110988.4042
2013-03-11 11:30:00,37.97,38.09,37.97,38.06,202466.40898214607,16.6434,16.696,16.6434,16.6828,202466.409
2013-03-11 12:00:00,38.06,38.07,37.97,37.99,119455.18129946622,16.6828,16.6872,16.6434,16.6522,119455.1813
2013-03-11 12:30:00,37.99,38.04,37.98,38.0,98656.35928584576,16.6522,16.6741,16.6478,16.6565,98656.3593
2013-03-11 13:00:00,38.02,38.03,37.98,37.99,116326.15497883304,16.6653,16.6697,16.6478,16.6522,116326.155
2013-03-11 13:30:00,38.0,38.01,37.96,37.98,80250.32210565064,16.6565,16.6609,16.639,16.6478,80250.3221
2013-03-11 14:00:00,37.99,38.05,37.99,38.02,206699.79753359105,16.6522,16.6785,16.6522,16.6653,206699.7975
2013-03-11 14:30:00,38.01,38.06,38.0,38.03,177618.25878888275,16.6609,16.6828,16.6565,16.6697,177618.2588
2013-03-11 15:00:00,38.03,38.04,37.98,38.0,360022.08724461624,16.6697,16.6741,16.6478,16.6565,360022.0872
2013-03-11 15:30:00,38.0,38.03,37.99,38.01,513528.4373274434,16.6565,16.6697,16.6522,16.6609,513528.4373
2013-03-12 09:30:00,38.0,38.03,37.89,37.92,231732.0080986564,16.6565,16.6697,16.6083,16.6215,231732.0081
2013-03-12 10:00:00,37.92,37.95,37.88,37.92,263390.3920485919,16.6215,16.6346,16.6039,16.6215,263390.392
2013-03-12 10:30:00,37.93,37.97,37.87,37.88,189582.18295600955,16.6259,16.6434,16.5996,16.6039,189582.183
2013-03-12 11:00:00,37.89,37.9,37.82,37.83,217191.23872630225,16.6083,16.6127,16.5776,16.582,217191.2387
2013-03-12 11:30:00,37.83,37.91,37.82,37.91,205411.37493097736,16.582,16.6171,16.5776,16.6171,205411.3749
2013-03-12 12:00:00,37.91,37.91,37.7,37.72,362230.8117062397,16.6171,16.6171,16.525,16.5338,362230.8117
2013-03-12 12:30:00,37.72,37.76,37.72,37.74,243695.9322657832,16.5338,16.5513,16.5338,16.5426,243695.9323
2013-03-12 13:00:00,37.74,37.76,37.63,37.68,638137.3090373642,16.5426,16.5513,16.4944,16.5163,638137.309
2013-03-12 13:30:00,37.67,37.8,37.66,37.67,300938.70789618994,16.5119,16.5689,16.5075,16.5119,300938.7079
2013-03-12 14:00:00,37.68,37.68,37.59,37.61,446898.5827351371,16.5163,16.5163,16.4768,16.4856,446898.5827
2013-03-12 14:30:00,37.61,37.67,37.56,37.64,371617.8906681392,16.4856,16.5119,16.4637,16.4987,371617.8907
2013-03-12 15:00:00,37.64,37.66,37.6,37.66,481317.872262102,16.4987,16.5075,16.4812,16.5075,481317.8723
2013-03-12 15:30:00,37.66,37.68,37.62,37.63,1032394.6254371434,16.5075,16.5163,16.49,16.4944,1032394.6254
2013-03-13 09:30:00,37.62,37.74,37.56,37.71,305724.27756304067,16.49,16.5426,16.4637,16.5294,305724.2776
2013-03-13 10:00:00,37.69,37.82,37.66,37.81,646604.0861402539,16.5207,16.5776,16.5075,16.5733,646604.0861
2013-03-13 10:30:00,37.81,37.88,37.76,37.87,257684.52052273144,16.5733,16.6039,16.5513,16.5996,257684.5205
2013-03-13 11:00:00,37.87,37.88,37.79,37.8,302411.1908706055,16.5996,16.6039,16.5645,16.5689,302411.1909
2013-03-13 11:30:00,37.8,37.81,37.77,37.8,444689.8582735137,16.5689,16.5733,16.5557,16.5689,444689.8583
2013-03-13 12:00:00,37.79,37.85,37.79,37.85,195656.175225474,16.5645,16.5908,16.5645,16.5908,195656.1752
2013-03-13 12:30:00,37.85,37.89,37.8,37.85,308485.18314006994,16.5908,16.6083,16.5689,16.5908,308485.1831
2013-03-13 13:00:00,37.86,37.88,37.8,37.82,136388.7355052457,16.5952,16.6039,16.5689,16.5776,136388.7355
2013-03-13 13:30:00,37.82,37.83,37.78,37.79,184980.6736609608,16.5776,16.582,16.5601,16.5645,184980.6737
2013-03-13 14:00:00,37.79,37.79,37.72,37.77,237069.7588809129,16.5645,16.5645,16.5338,16.5557,237069.7589
2013-03-13 14:30:00,37.77,37.82,37.77,37.8,135652.49401803792,16.5557,16.5776,16.5557,16.5689,135652.494
2013-03-13 15:00:00,37.81,37.87,37.78,37.87,145407.6937235413,16.5733,16.5996,16.5601,16.5996,145407.6937
2013-03-13 15:30:00,37.87,37.91,37.82,37.82,643106.9390760169,16.5996,16.6171,16.5776,16.5776,643106.9391
2013-03-14 09:30:00,37.91,38.17,37.88,38.16,524572.0596355604,16.6171,16.7311,16.6039,16.7267,524572.0596
2013-03-14 10:00:00,38.16,38.17,37.96,37.99,296889.37971654703,16.7267,16.7311,16.639,16.6522,296889.3797
2013-03-14 10:30:00,37.98,38.05,37.95,38.03,239830.66445794216,16.6478,16.6785,16.6346,16.6697,239830.6645
2013-03-14 11:00:00,38.03,38.09,38.0,38.0,218663.7217007178,16.6697,16.696,16.6565,16.6565,218663.7217
2013-03-14 11:30:00,38.0,38.04,37.99,38.03,138229.3392232652,16.6565,16.6741,16.6522,16.6697,138229.3392
2013-03-14 12:00:00,38.03,38.13,38.02,38.12,130682.86397938523,16.6697,16.7135,16.6653,16.7091,130682.864
2013-03-14 12:30:00,38.12,38.22,38.12,38.18,159212.22160868763,16.7091,16.753,16.7091,16.7354,159212.2216
2013-03-14 13:00:00,38.18,38.22,37.99,38.0,279035.52365175774,16.7354,16.753,16.6522,16.6565,279035.5237
2013-03-14 13:30:00,37.98,38.04,37.93,38.03,228787.0421498252,16.6478,16.6741,16.6259,16.6697,228787.0421
2013-03-14 14:00:00,38.03,38.09,38.02,38.04,323946.2543714338,16.6697,16.696,16.6653,16.6741,323946.2544
2013-03-14 14:30:00,38.04,38.05,37.95,38.02,176145.77581446714,16.6741,16.6785,16.6346,16.6653,176145.7758
2013-03-14 15:00:00,38.01,38.05,37.98,37.99,276642.7388183324,16.6609,16.6785,16.6478,16.6522,276642.7388
2013-03-14 15:30:00,37.99,38.08,37.99,38.06,941100.6810233756,16.6522,16.6916,16.6522,16.6828,941100.681
2013-03-15 09:30:00,37.86,38.0,37.66,37.66,1732376.219399963,16.5952,16.6565,16.5075,16.5075,1732376.2194
2013-03-15 10:00:00,37.65,37.8,37.62,37.77,181115.40585311985,16.5031,16.5689,16.49,16.5557,181115.4059
2013-03-15 10:30:00,37.78,37.85,37.66,37.66,235413.21553469537,16.5601,16.5908,16.5075,16.5075,235413.2155
2013-03-15 11:00:00,37.66,37.67,37.57,37.59,336278.29928216455,16.5075,16.5119,16.4681,16.4768,336278.2993
2013-03-15 11:30:00,37.59,37.6,37.49,37.5,372170.07178354496,16.4768,16.4812,16.433,16.4374,372170.0718
2013-03-15 12:00:00,37.5,37.68,37.46,37.67,413767.71581078594,16.4374,16.5163,16.4198,16.5119,413767.7158
2013-03-15 12:30:00,37.67,37.72,37.6,37.62,198233.0204307013,16.5119,16.5338,16.4812,16.49,198233.0204
2013-03-15 13:00:00,37.63,37.63,37.57,37.59,207804.15976440272,16.4944,16.4944,16.4681,16.4768,207804.1598
2013-03-15 13:30:00,37.59,37.6,37.57,37.6,162341.24792932082,16.4768,16.4812,16.4681,16.4812,162341.2479
2013-03-15 14:00:00,37.6,37.6,37.54,37.56,183692.25105834712,16.4812,16.4812,16.4549,16.4637,183692.2511
2013-03-15 14:30:00,37.56,37.63,37.55,37.63,191054.6659304252,16.4637,16.4944,16.4593,16.4944,191054.6659
2013-03-15 15:00:00,37.63,37.71,37.62,37.71,297625.6212037548,16.4944,16.5294,16.49,16.5294,297625.6212
2013-03-15 15:30:00,37.7,37.74,37.68,37.72,692435.1187189397,16.525,16.5426,16.5163,16.5338,692435.1187
2013-03-18 09:30:00,37.47,37.49,37.3,37.47,269832.5050616602,16.4242,16.433,16.3497,16.4242,269832.5051
2013-03-18 10:00:00,37.46,37.54,37.43,37.5,164365.91201914227,16.4198,16.4549,16.4067,16.4374,164365.912
2013-03-18 10:30:00,37.51,37.53,37.43,37.48,202650.46935394808,16.4418,16.4505,16.4067,16.4286,202650.4694
2013-03-18 11:00:00,37.48,37.56,37.44,37.53,129210.38100496962,16.4286,16.4637,16.4111,16.4505,129210.381
2013-03-18 11:30:00,37.53,37.62,37.49,37.59,137124.9769924535,16.4505,16.49,16.433,16.4768,137124.977
2013-03-18 12:00:00,37.59,37.63,37.57,37.6,104362.23081170623,16.4768,16.4944,16.4681,16.4812,104362.2308
2013-03-18 12:30:00,37.6,37.62,37.49,37.52,157371.61789066813,16.4812,16.49,16.433,16.4461,157371.6179
2013-03-18 13:00:00,37.52,37.61,37.49,37.54,228602.9817780232,16.4461,16.4856,16.433,16.4549,228602.9818
2013-03-18 13:30:00,37.54,37.56,37.48,37.48,111540.58531198232,16.4549,16.4637,16.4286,16.4286,111540.5853
2013-03-18 14:00:00,37.49,37.6,37.48,37.6,172832.68912203202,16.433,16.4812,16.4286,16.4812,172832.6891
2013-03-18 14:30:00,37.6,37.61,37.52,37.53,190870.6055586232,16.4812,16.4856,16.4461,16.4505,190870.6056
2013-03-18 15:00:00,37.53,37.57,37.45,37.47,285293.5762930241,16.4505,16.4681,16.4155,16.4242,285293.5763
2013-03-18 15:30:00,37.47,37.48,37.38,37.44,768636.1126449475,16.4242,16.4286,16.3848,16.4111,768636.1126
2013-03-19 09:30:00,37.55,37.65,37.51,37.56,207436.0390207988,16.4593,16.5031,16.4418,16.4637,207436.039
2013-03-19 10:00:00,37.55,37.59,37.44,37.44,211301.3068286398,16.4593,16.4768,16.4111,16.4111,211301.3068
2013-03-19 10:30:00,37.43,37.46,37.36,37.44,228050.8006626173,16.4067,16.4198,16.376,16.4111,228050.8007
2013-03-19 11:00:00,37.44,37.56,37.42,37.54,155531.01417264863,16.4111,16.4637,16.4023,16.4549,155531.0142
2013-03-19 11:30:00,37.54,37.59,37.39,37.41,269096.26357445243,16.4549,16.4768,16.3892,16.3979,269096.2636
2013-03-19 12:00:00,37.4,37.49,37.36,37.47,235597.2759064973,16.3935,16.433,16.376,16.4242,235597.2759
2013-03-19 12:30:00,37.47,37.48,37.34,37.35,192895.2696484447,16.4242,16.4286,16.3672,16.3716,192895.2696
2013-03-19 13:00:00,37.36,37.39,37.26,37.32,270016.5654334621,16.376,16.3892,16.3322,16.3585,270016.5654
2013-03-19 13:30:00,37.32,37.4,37.27,37.38,113197.12865819989,16.3585,16.3935,16.3366,16.3848,113197.1287
2013-03-19 14:00:00,37.38,37.49,37.35,37.47,478004.7855696668,16.3848,16.433,16.3716,16.4242,478004.7856
2013-03-19 14:30:00,37.47,37.57,37.47,37.53,272225.2898950856,16.4242,16.4681,16.4242,16.4505,272225.2899
2013-03-19 15:00:00,37.53,37.7,37.49,37.58,504325.4187373458,16.4505,16.525,16.433,16.4724,504325.4187
2013-03-19 15:30:00,37.58,37.71,37.54,37.69,823302.0430701269,16.4724,16.5294,16.4549,16.5207,823302.0431
2013-03-20 09:30:00,37.84,37.97,37.79,37.84,208356.34087980856,16.5864,16.6434,16.5645,16.5864,208356.3409
2013-03-20 10:00:00,37.85,38.0,37.84,37.87,158107.85937787592,16.5908,16.6565,16.5864,16.5996,158107.8594
2013-03-20 10:30:00,37.86,37.91,37.76,37.8,302963.3719860114,16.5952,16.6171,16.5513,16.5689,302963.372
2013-03-20 11:00:00,37.8,37.84,37.74,37.8,213325.97091846124,16.5689,16.5864,16.5426,16.5689,213325.9709
2013-03-20 11:30:00,37.79,37.81,37.73,37.74,288238.5422418553,16.5645,16.5733,16.5382,16.5426,288238.5422
2013-03-20 12:00:00,37.73,37.85,37.71,37.83,213694.0916620652,16.5382,16.5908,16.5294,16.582,213694.0917
2013-03-20 12:30:00,37.83,37.85,37.78,37.81,187925.639609792,16.582,16.5908,16.5601,16.5733,187925.6396
2013-03-20 13:00:00,37.82,37.84,37.79,37.81,189398.1225842076,16.5776,16.5864,16.5645,16.5733,189398.1226
2013-03-20 13:30:00,37.81,37.87,37.79,37.81,281612.36885698506,16.5733,16.5996,16.5645,16.5733,281612.3689
2013-03-20 14:00:00,37.81,37.97,37.79,37.95,332965.2125897294,16.5733,16.6434,16.5645,16.6346,332965.2126
2013-03-20 14:30:00,37.95,37.98,37.88,37.95,327811.5221792748,16.6346,16.6478,16.6039,16.6346,327811.5222
2013-03-20 15:00:00,37.95,38.01,37.92,37.96,503773.23762194,16.6346,16.6609,16.6215,16.639,503773.2376
2013-03-20 15:30:00,37.95,38.05,37.94,37.99,1037916.4365912018,16.6346,16.6785,16.6302,16.6522,1037916.4366
2013-03-21 09:30:00,37.8,38.03,37.74,38.02,342352.2915516289,16.5689,16.6697,16.5426,16.6653,342352.2916
2013-03-21 10:00:00,38.02,38.03,37.92,37.95,194367.75262286028,16.6653,16.6697,16.6215,16.6346,194367.7526
2013-03-21 10:30:00,37.95,38.04,37.94,38.04,201546.1071231364,16.6346,16.6741,16.6302,16.6741,201546.1071
2013-03-21 11:00:00,38.04,38.12,38.0,38.11,165286.21387815202,16.6741,16.7091,16.6565,16.7048,165286.2139
2013-03-21 11:30:00,38.11,38.16,38.01,38.04,223449.2913675685,16.7048,16.7267,16.6609,16.6741,223449.2914
2013-03-21 12:00:00,38.05,38.12,38.03,38.1,191054.6659304252,16.6785,16.7091,16.6697,16.7004,191054.6659
2013-03-21 12:30:00,38.1,38.12,38.05,38.06,202282.34861034417,16.7004,16.7091,16.6785,16.6828,202282.3486
2013-03-21 13:00:00,38.06,38.09,38.04,38.05,157923.799006074,16.6828,16.696,16.6741,16.6785,157923.799
2013-03-21 13:30:00,38.04,38.05,37.98,38.01,235413.21553469537,16.6741,16.6785,16.6478,16.6609,235413.2155
2013-03-21 14:00:00,38.01,38.09,37.91,38.04,284373.27443401434,16.6609,16.696,16.6171,16.6741,284373.2744
2013-03-21 14:30:00,38.05,38.1,38.01,38.1,179826.98325050616,16.6785,16.7004,16.6609,16.7004,179826.9833
2013-03-21 15:00:00,38.1,38.16,38.05,38.1,329284.0051536904,16.7004,16.7267,16.6785,16.7004,329284.0052
2013-03-21 15:30:00,38.1,38.11,38.03,38.06,574084.2996502853,16.7004,16.7048,16.6697,16.6828,574084.2997
2013-03-22 09:30:00,38.2,38.37,37.97,38.26,498803.6075832873,16.7442,16.8187,16.6434,16.7705,498803.6076
2013-03-22 10:00:00,38.26,38.45,38.25,38.44,396466.0408614025,16.7705,16.8538,16.7661,16.8494,396466.0409
2013-03-22 10:30:00,38.44,38.5,38.37,38.43,233388.5514448739,16.8494,16.8757,16.8187,16.845,233388.5514
2013-03-22 11:00:00,38.43,38.52,38.42,38.51,258052.64126633533,16.845,16.8845,16.8406,16.8801,258052.6413
2013-03-22 11:30:00,38.52,38.55,38.4,38.41,234308.8533038837,16.8845,16.8976,16.8319,16.8363,234308.8533
2013-03-22 12:00:00,38.41,38.46,38.4,38.42,250506.1660224553,16.8363,16.8582,16.8319,16.8406,250506.166
2013-03-22 12:30:00,38.43,38.47,38.38,38.43,263758.51279219583,16.845,16.8626,16.8231,16.845,263758.5128
2013-03-22 13:00:00,38.43,38.5,38.41,38.47,296521.2589729431,16.845,16.8757,16.8363,16.8626,296521.259
2013-03-22 13:30:00,38.47,38.5,38.4,38.45,211485.3672004417,16.8626,16.8757,16.8319,16.8538,211485.3672
2013-03-22 14:00:00,38.45,38.47,38.41,38.45,335726.1181667587,16.8538,16.8626,16.8363,16.8538,335726.1182
2013-03-22 14:30:00,38.45,38.49,38.44,38.49,212037.5483158476,16.8538,16.8713,16.8494,16.8713,212037.5483
2013-03-22 15:00:00,38.49,38.49,38.42,38.45,437695.56414503953,16.8713,16.8713,16.8406,16.8538,437695.5641
2013-03-22 15:30:00,38.45,38.54,38.44,38.54,739370.5135284372,16.8538,16.8932,16.8494,16.8932,739370.5135
2013-03-25 09:30:00,38.52,38.76,38.52,38.66,511687.8336094239,16.8845,16.9897,16.8845,16.9458,511687.8336
2013-03-25 10:00:00,38.68,38.75,38.54,38.56,267991.9013436407,16.9546,16.9853,16.8932,16.902,267991.9013
2013-03-25 10:30:00,38.56,38.66,38.53,38.56,300018.40603718016,16.902,16.9458,16.8889,16.902,300018.406
2013-03-25 11:00:00,38.55,38.61,38.47,38.51,828087.6127369776,16.8976,16.9239,16.8626,16.8801,828087.6127
2013-03-25 11:30:00,38.5,38.66,38.49,38.6,215902.81612368856,16.8757,16.9458,16.8713,16.9195,215902.8161
2013-03-25 12:00:00,38.6,38.64,38.51,38.51,178170.4399042886,16.9195,16.9371,16.8801,16.8801,178170.4399
2013-03-25 12:30:00,38.51,38.56,38.37,38.38,185164.7340327628,16.8801,16.902,16.8187,16.8231,185164.734
2013-03-25 13:00:00,38.37,38.46,38.28,38.44,230811.7062396466,16.8187,16.8582,16.7793,16.8494,230811.7062
2013-03-25 13:30:00,38.45,38.57,38.38,38.53,174305.1720964476,16.8538,16.9064,16.8231,16.8889,174305.1721
2013-03-25 14:00:00,38.53,38.57,38.49,38.49,131235.04509479107,16.8889,16.9064,16.8713,16.8713,131235.0451
2013-03-25 14:30:00,38.49,38.49,38.42,38.48,165838.3949935579,16.8713,16.8713,16.8406,16.8669,165838.395
2013-03-25 15:00:00,38.48,38.48,38.32,38.37,226762.37806000368,16.8669,16.8669,16.7968,16.8187,226762.3781
2013-03-25 15:30:00,38.37,38.52,38.35,38.47,773605.7426836002,16.8187,16.8845,16.81,16.8626,773605.7427
2013-03-26 09:30:00,38.6,38.68,38.49,38.6,177802.31916068468,16.9195,16.9546,16.8713,16.9195,177802.3192
2013-03-26 10:00:00,38.59,38.73,38.56,38.69,165654.33462175593,16.9152,16.9765,16.902,16.959,165654.3346
2013-03-26 10:30:00,38.69,38.75,38.66,38.67,198048.9600588993,16.959,16.9853,16.9458,16.9502,198048.9601
2013-03-26 11:00:00,38.67,38.72,38.62,38.67,156451.31603165838,16.9502,16.9721,16.9283,16.9502,156451.316
2013-03-26 11:30:00,38.66,38.68,38.63,38.63,179090.74176329834,16.9458,16.9546,16.9327,16.9327,179090.7418
2013-03-26 12:00:00,38.63,38.66,38.6,38.65,191054.6659304252,16.9327,16.9458,16.9195,16.9415,191054.6659
2013-03-26 12:30:00,38.65,38.66,38.61,38.63,139149.641082275,16.9415,16.9458,16.9239,16.9327,139149.6411
2013-03-26 13:00:00,38.64,38.68,38.6,38.67,146512.055954353,16.9371,16.9546,16.9195,16.9502,146512.056
2013-03-26 13:30:00,38.66,38.72,38.66,38.7,187189.39812258416,16.9458,16.9721,16.9458,16.9634,187189.3981
2013-03-26 14:00:00,38.7,38.83,38.7,38.81,250506.1660224553,16.9634,17.0204,16.9634,17.0116,250506.166
2013-03-26 14:30:00,38.8,38.82,38.74,38.77,208724.46162341247,17.0072,17.016,16.9809,16.9941,208724.4616
2013-03-26 15:00:00,38.78,38.84,38.77,38.81,503773.23762194,16.9984,17.0247,16.9941,17.0116,503773.2376
2013-03-26 15:30:00,38.81,38.87,38.8,38.84,810601.8774157923,17.0116,17.0379,17.0072,17.0247,810601.8774
2013-03-27 09:30:00,38.57,38.85,38.55,38.78,270752.80692067,16.9064,17.0291,16.8976,16.9984,270752.8069
2013-03-27 10:00:00,38.77,39.04,38.75,39.0,222713.04988036075,16.9941,17.1124,16.9853,17.0949,222713.0499
2013-03-27 10:30:00,39.0,39.02,38.91,38.94,185164.7340327628,17.0949,17.1036,17.0554,17.0686,185164.734
2013-03-27 11:00:00,38.94,39.01,38.92,39.01,152954.1689674213,17.0686,17.0993,17.0598,17.0993,152954.169
2013-03-27 11:30:00,39.01,39.03,38.95,38.99,251794.588625069,17.0993,17.108,17.073,17.0905,251794.5886
2013-03-27 12:00:00,38.99,39.03,38.96,39.01,190502.48481501933,17.0905,17.108,17.0773,17.0993,190502.4848
2013-03-27 12:30:00,39.01,39.04,38.98,38.99,207251.97864899685,17.0993,17.1124,17.0861,17.0905,207251.9786
2013-03-27 13:00:00,39.0,39.04,38.98,39.01,320449.1073071968,17.0949,17.1124,17.0861,17.0993,320449.1073
2013-03-27 13:30:00,39.01,39.1,38.99,39.07,287318.2403828456,17.0993,17.1387,17.0905,17.1256,287318.2404
2013-03-27 14:00:00,39.08,39.12,39.06,39.08,426836.0022087245,17.1299,17.1475,17.1212,17.1299,426836.0022
2013-03-27 14:30:00,39.09,39.11,39.04,39.07,325786.8580894533,17.1343,17.1431,17.1124,17.1256,325786.8581
2013-03-27 15:00:00,39.07,39.1,38.98,39.1,369593.2265783176,17.1256,17.1387,17.0861,17.1387,369593.2266
2013-03-27 15:30:00,39.1,39.11,39.05,39.06,594146.880176698,17.1387,17.1431,17.1168,17.1212,594146.8802
2013-03-28 09:30:00,39.13,39.13,39.02,39.02,280139.8858825695,17.1519,17.1519,17.1036,17.1036,280139.8859
2013-03-28 10:00:00,39.03,39.11,39.02,39.1,181667.5869685257,17.108,17.1431,17.1036,17.1387,181667.587
2013-03-28 10:30:00,39.1,39.28,39.1,39.27,310693.9076016933,17.1387,17.2176,17.1387,17.2132,310693.9076
2013-03-28 11:00:00,39.27,39.38,39.27,39.37,172832.68912203202,17.2132,17.2614,17.2132,17.2571,172832.6891
2013-03-28 11:30:00,39.37,39.4,39.29,39.3,207988.22013620468,17.2571,17.2702,17.222,17.2264,207988.2201
2013-03-28 12:00:00,39.29,39.3,39.21,39.23,122584.2076200994,17.222,17.2264,17.1869,17.1957,122584.2076
2013-03-28 12:30:00,39.23,39.3,39.22,39.25,114117.43051720964,17.1957,17.2264,17.1913,17.2045,114117.4305
2013-03-28 13:00:00,39.25,39.37,39.24,39.31,191606.84704583103,17.2045,17.2571,17.2001,17.2308,191606.847
2013-03-28 13:30:00,39.32,39.33,39.25,39.32,221240.5669059452,17.2351,17.2395,17.2045,17.2351,221240.5669
2013-03-28 14:00:00,39.32,39.38,39.31,39.37,148720.78041597642,17.2351,17.2614,17.2308,17.2571,148720.7804
2013-03-28 14:30:00,39.38,39.47,39.36,39.45,275906.4973311246,17.2614,17.3009,17.2527,17.2921,275906.4973
2013-03-28 15:00:00,39.44,39.46,39.36,39.45,369041.04546291183,17.2877,17.2965,17.2527,17.2921,369041.0455
2013-03-28 15:30:00,39.45,39.52,39.41,39.47,836554.3898398675,17.2921,17.3228,17.2746,17.3009,836554.3898
2013-04-01 09:30:00,39.37,39.58,39.32,39.53,322841.89214062213,17.2571,17.3491,17.2351,17.3272,322841.8921
2013-04-01 10:00:00,39.53,39.55,39.43,39.47,292655.9911651021,17.3272,17.336,17.2834,17.3009,292655.9912
2013-04-01 10:30:00,39.47,39.48,39.28,39.32,272961.5313822934,17.3009,17.3053,17.2176,17.2351,272961.5314
2013-04-01 11:00:00,39.32,39.39,39.29,39.39,183508.1906865452,17.2351,17.2658,17.222,17.2658,183508.1907
2013-04-01 11:30:00,39.4,39.47,39.38,39.43,122768.26799190132,17.2702,17.3009,17.2614,17.2834,122768.268
2013-04-01 12:00:00,39.43,39.44,39.33,39.36,184612.5529173569,17.2834,17.2877,17.2395,17.2527,184612.5529
2013-04-01 12:30:00,39.36,39.37,39.29,39.32,242407.5096631695,17.2527,17.2571,17.222,17.2351,242407.5097
2013-04-01 13:00:00,39.33,39.36,39.3,39.32,182219.7680839316,17.2395,17.2527,17.2264,17.2351,182219.7681
2013-04-01 13:30:00,39.32,39.34,39.29,39.31,321921.5902816124,17.2351,17.2439,17.222,17.2308,321921.5903
2013-04-01 14:00:00,39.31,39.34,39.28,39.29,243327.81152217925,17.2308,17.2439,17.2176,17.222,243327.8115
2013-04-01 14:30:00,39.3,39.31,39.25,39.27,192159.02816123687,17.2264,17.2308,17.2045,17.2132,192159.0282
2013-04-01 15:00:00,39.27,39.3,39.18,39.23,234308.8533038837,17.2132,17.2264,17.1738,17.1957,234308.8533
2013-04-01 15:30:00,39.23,39.29,39.19,39.27,722436.9593226578,17.1957,17.222,17.1782,17.2132,722436.9593
2013-04-02 09:30:00,39.45,39.45,39.24,39.35,470826.43106939073,17.2921,17.2921,17.2001,17.2483,470826.4311
2013-04-02 10:00:00,39.37,39.4,39.25,39.25,347874.10270568746,17.2571,17.2702,17.2045,17.2045,347874.1027
2013-04-02 10:30:00,39.26,39.33,39.22,39.28,485183.1400699429,17.2088,17.2395,17.1913,17.2176,485183.1401
2013-04-02 11:00:00,39.28,39.43,39.27,39.35,299098.10417817044,17.2176,17.2834,17.2132,17.2483,299098.1042
2013-04-02 11:30:00,39.35,39.39,39.26,39.28,225658.01582919195,17.2483,17.2658,17.2088,17.2176,225658.0158
2013-04-02 12:00:00,39.28,39.31,39.26,39.28,212957.85017485733,17.2176,17.2308,17.2088,17.2176,212957.8502
2013-04-02 12:30:00,39.29,39.29,39.23,39.25,255659.85643291,17.222,17.222,17.1957,17.2045,255659.8564
2013-04-02 13:00:00,39.25,39.28,39.21,39.22,270016.5654334621,17.2045,17.2176,17.1869,17.1913,270016.5654
2013-04-02 13:30:00,39.23,39.25,39.2,39.21,335357.9974231548,17.1957,17.2045,17.1825,17.1869,335357.9974
2013-04-02 14:00:00,39.21,39.25,39.17,39.17,363335.1739370513,17.1869,17.2045,17.1694,17.1694,363335.1739
2013-04-02 14:30:00,39.17,39.26,39.17,39.25,297993.7419473587,17.1694,17.2088,17.1694,17.2045,297993.7419
2013-04-02 15:00:00,39.25,39.26,39.22,39.22,419473.5873366464,17.2045,17.2088,17.1913,17.1913,419473.5873
2013-04-02 15:30:00,39.22,39.24,39.12,39.23,803239.4625437143,17.1913,17.2001,17.1475,17.1957,803239.4625
2013-04-03 09:30:00,39.23,39.3,39.05,39.12,438983.9867476532,17.1957,17.2264,17.1168,17.1475,438983.9867
2013-04-03 10:00:00,39.12,39.15,38.95,38.98,302963.3719860114,17.1475,17.1606,17.073,17.0861,302963.372
2013-04-03 10:30:00,38.99,39.06,38.95,38.96,211301.3068286398,17.0905,17.1212,17.073,17.0773,211301.3068
2013-04-03 11:00:00,38.95,38.98,38.83,38.85,194551.81299466224,17.073,17.0861,17.0204,17.0291,194551.813
2013-04-03 11:30:00,38.85,39.03,38.85,39.03,309589.5453708816,17.0291,17.108,17.0291,17.108,309589.5454
2013-04-03 12:00:00,39.03,39.03,38.92,38.92,185900.97551997053,17.108,17.108,17.0598,17.0598,185900.9755
2013-04-03 12:30:00,38.92,38.98,38.87,38.92,185900.97551997053,17.0598,17.0861,17.0379,17.0598,185900.9755
2013-04-03 13:00:00,38.92,38.98,38.89,38.89,183140.06994294128,17.0598,17.0861,17.0467,17.0467,183140.0699
2013-04-03 13:30:00,38.89,38.89,38.75,38.75,330204.3070127001,17.0467,17.0467,16.9853,16.9853,330204.307
2013-04-03 14:00:00,38.75,38.82,38.74,38.76,521258.9729431253,16.9853,17.016,16.9809,16.9897,521258.9729
2013-04-03 14:30:00,38.76,38.84,38.74,38.84,301674.94938339776,16.9897,17.0247,16.9809,17.0247,301674.9494
2013-04-03 15:00:00,38.84,38.84,38.75,38.79,308669.2435118719,17.0247,17.0247,16.9853,17.0028,308669.2435
2013-04-03 15:30:00,38.78,38.87,38.69,38.76,1298177.802319161,16.9984,17.0379,16.959,16.9897,1298177.8023
2013-04-04 09:30:00,38.84,39.25,38.8,39.12,310877.9679734953,17.0247,17.2045,17.0072,17.1475,310877.968
2013-04-04 10:00:00,39.14,39.17,38.77,38.82,404380.6368488864,17.1562,17.1694,16.9941,17.016,404380.6368
2013-04-04 10:30:00,38.81,39.07,38.79,39.04,590649.7331124608,17.0116,17.1256,17.0028,17.1124,590649.7331
2013-04-04 11:00:00,39.05,39.16,38.79,38.82,1002576.8452052271,17.1168,17.165,17.0028,17.016,1002576.8452
2013-04-04 11:30:00,38.81,38.82,38.7,38.74,367016.3813730904,17.0116,17.016,16.9634,16.9809,367016.3814
2013-04-04 12:00:00,38.74,38.74,38.66,38.68,274434.01435670897,16.9809,16.9809,16.9458,16.9546,274434.0144
2013-04-04 12:30:00,38.68,38.72,38.66,38.68,234861.0344192896,16.9546,16.9721,16.9458,16.9546,234861.0344
2013-04-04 13:00:00,38.68,38.68,38.58,38.64,223633.3517393705,16.9546,16.9546,16.9108,16.9371,223633.3517
2013-04-04 13:30:00,38.64,38.75,38.62,38.67,288054.48187005334,16.9371,16.9853,16.9283,16.9502,288054.4819
2013-04-04 14:00:00,38.67,38.7,38.63,38.65,426467.8814651205,16.9502,16.9634,16.9327,16.9415,426467.8815
2013-04-04 14:30:00,38.64,38.67,38.56,38.61,778207.251978649,16.9371,16.9502,16.902,16.9239,778207.252
2013-04-04 15:00:00,38.61,38.64,38.56,38.61,925271.489048408,16.9239,16.9371,16.902,16.9239,925271.489
2013-04-04 15:30:00,38.61,38.64,38.57,38.64,1595619.3631511135,16.9239,16.9371,16.9064,16.9371,1595619.3632
2013-04-05 09:30:00,38.23,38.43,38.21,38.37,428676.605926744,16.7574,16.845,16.7486,16.8187,428676.6059
2013-04-05 10:00:00,38.37,38.38,38.26,38.38,279771.7651389656,16.8187,16.8231,16.7705,16.8231,279771.7651
2013-04-05 10:30:00,38.38,38.41,38.31,38.31,207620.0993926008,16.8231,16.8363,16.7924,16.7924,207620.0994
2013-04-05 11:00:00,38.3,38.39,38.28,38.32,184060.37180195103,16.788,16.8275,16.7793,16.7968,184060.3718
2013-04-05 11:30:00,38.32,38.33,38.25,38.29,145407.6937235413,16.7968,16.8012,16.7661,16.7837,145407.6937
2013-04-05 12:00:00,38.28,38.32,38.24,38.28,147064.23706975888,16.7793,16.7968,16.7617,16.7793,147064.2371
2013-04-05 12:30:00,38.29,38.33,38.27,38.28,111908.70605558624,16.7837,16.8012,16.7749,16.7793,111908.7061
2013-04-05 13:00:00,38.28,38.31,38.27,38.28,249217.7434198417,16.7793,16.7924,16.7749,16.7793,249217.7434
2013-04-05 13:30:00,38.29,38.37,38.25,38.33,180011.04362230812,16.7837,16.8187,16.7661,16.8012,180011.0436
2013-04-05 14:00:00,38.34,38.38,38.29,38.29,230443.58549604268,16.8056,16.8231,16.7837,16.7837,230443.5855
2013-04-05 14:30:00,38.3,38.34,38.26,38.28,285845.7574084299,16.788,16.8056,16.7705,16.7793,285845.7574
2013-04-05 15:00:00,38.28,38.29,38.22,38.22,420209.8288238542,16.7793,16.7837,16.753,16.753,420209.8288
2013-04-05 15:30:00,38.23,38.32,38.18,38.3,872814.2830848518,16.7574,16.7968,16.7354,16.788,872814.2831
2013-04-08 09:30:00,38.27,38.4,38.12,38.13,297993.7419473587,16.7749,16.8319,16.7091,16.7135,297993.7419
2013-04-08 10:00:00,38.12,38.26,38.06,38.12,469169.8877231732,16.7091,16.7705,16.6828,16.7091,469169.8877
2013-04-08 10:30:00,38.12,38.16,38.07,38.08,301306.82863979385,16.7091,16.7267,16.6872,16.6916,301306.8286
2013-04-08 11:00:00,38.09,38.14,38.07,38.09,344376.9556414504,16.696,16.7179,16.6872,16.696,344376.9556
2013-04-08 11:30:00,38.09,38.11,38.03,38.03,910730.7196760536,16.696,16.7048,16.6697,16.6697,910730.7197
2013-04-08 12:00:00,38.03,38.06,37.98,38.06,201362.0467513344,16.6697,16.6828,16.6478,16.6828,201362.0468
2013-04-08 12:30:00,38.06,38.14,38.04,38.09,198417.0808025032,16.6828,16.7179,16.6741,16.696,198417.0808
2013-04-08 13:00:00,38.09,38.12,38.06,38.07,172464.5683784281,16.696,16.7091,16.6828,16.6872,172464.5684
2013-04-08 13:30:00,38.08,38.2,38.07,38.19,192343.08853303883,16.6916,16.7442,16.6872,16.7398,192343.0885
2013-04-08 14:00:00,38.2,38.23,38.17,38.17,221240.5669059452,16.7442,16.7574,16.7311,16.7311,221240.5669
2013-04-08 14:30:00,38.17,38.23,38.16,38.2,256764.2186637217,16.7311,16.7574,16.7267,16.7442,256764.2187
2013-04-08 15:00:00,38.19,38.2,38.12,38.15,506902.2639425732,16.7398,16.7442,16.7091,16.7223,506902.2639
2013-04-08 15:30:00,38.15,38.16,38.07,38.1,1224185.5328547764,16.7223,16.7267,16.6872,16.7004,1224185.5329
2013-04-09 09:30:00,38.19,38.35,38.05,38.12,434934.6585680103,16.7398,16.81,16.6785,16.7091,434934.6586
2013-04-09 10:00:00,38.12,38.36,38.12,38.36,240198.7852015461,16.7091,16.8143,16.7091,16.8143,240198.7852
2013-04-09 10:30:00,38.36,38.4,38.25,38.31,273329.6521258973,16.8143,16.8319,16.7661,16.7924,273329.6521
2013-04-09 11:00:00,38.32,38.4,38.22,38.3,741395.1776182587,16.7968,16.8319,16.753,16.788,741395.1776
2013-04-09 11:30:00,38.3,38.37,38.25,38.34,374930.97736057424,16.788,16.8187,16.7661,16.8056,374930.9774
2013-04-09 12:00:00,38.34,38.4,38.3,38.37,219399.96318792563,16.8056,16.8319,16.788,16.8187,219399.9632
2013-04-09 12:30:00,38.37,38.51,38.35,38.46,228418.92140622123,16.8187,16.8801,16.81,16.8582,228418.9214
2013-04-09 13:00:00,38.47,38.56,38.42,38.52,206331.6767899871,16.8626,16.902,16.8406,16.8845,206331.6768
2013-04-09 13:30:00,38.52,38.59,38.49,38.5,205963.5560463832,16.8845,16.9152,16.8713,16.8757,205963.556
2013-04-09 14:00:00,38.5,38.53,38.45,38.5,230995.7666114485,16.8757,16.8889,16.8538,16.8757,230995.7666
2013-04-09 14:30:00,38.49,38.53,38.47,38.47,270016.5654334621,16.8713,16.8889,16.8626,16.8626,270016.5654
2013-04-09 15:00:00,38.48,38.48,38.39,38.42,261549.7883305724,16.8669,16.8669,16.8275,16.8406,261549.7883
2013-04-09 15:30:00,38.43,38.44,38.31,38.32,668507.2703846862,16.845,16.8494,16.7924,16.7968,668507.2704
2013-04-10 09:30:00,38.51,38.68,38.45,38.67,403460.3349898767,16.8801,16.9546,16.8538,16.9502,403460.335
2013-04-10 10:00:00,38.67,38.82,38.66,38.79,438247.7452604454,16.9502,17.016,16.9458,17.0028,438247.7453
2013-04-10 10:30:00,38.79,38.81,38.69,38.76,350082.82716731087,17.0028,17.0116,16.959,16.9897,350082.8272
2013-04-10 11:00:00,38.76,38.8,38.71,38.75,336278.29928216455,16.9897,17.0072,16.9678,16.9853,336278.2993
2013-04-10 11:30:00,38.75,38.81,38.71,38.8,198601.1411743052,16.9853,17.0116,16.9678,17.0072,198601.1412
2013-04-10 12:00:00,38.8,38.92,38.77,38.92,229523.28363703293,17.0072,17.0598,16.9941,17.0598,229523.2836
2013-04-10 12:30:00,38.92,38.94,38.87,38.89,247009.01895821828,17.0598,17.0686,17.0379,17.0467,247009.019
2013-04-10 13:00:00,38.9,38.91,38.82,38.84,281244.24811338115,17.051,17.0554,17.016,17.0247,281244.2481
2013-04-10 13:30:00,38.84,38.89,38.82,38.83,212957.85017485733,17.0247,17.0467,17.016,17.0204,212957.8502
2013-04-10 14:00:00,38.82,38.91,38.82,38.86,254187.3734584944,17.016,17.0554,17.016,17.0335,254187.3735
2013-04-10 14:30:00,38.85,38.91,38.82,38.88,222713.04988036075,17.0291,17.0554,17.016,17.0423,222713.0499
2013-04-10 15:00:00,38.89,38.89,38.81,38.83,592858.4575740843,17.0467,17.0467,17.0116,17.0204,592858.4576
2013-04-10 15:30:00,38.83,38.89,38.8,38.81,987852.0154610712,17.0204,17.0467,17.0072,17.0116,987852.0155
2013-04-11 09:30:00,38.82,38.95,38.75,38.86,377691.8829376035,17.016,17.073,16.9853,17.0335,377691.8829
2013-04-11 10:00:00,38.85,39.06,38.85,38.99,394441.37677158107,17.0291,17.1212,17.0291,17.0905,394441.3768
2013-04-11 10:30:00,38.98,39.14,38.94,39.12,531934.4745076385,17.0861,17.1562,17.0686,17.1475,531934.4745
2013-04-11 11:00:00,39.12,39.15,39.09,39.14,439904.2886066629,17.1475,17.1606,17.1343,17.1562,439904.2886
2013-04-11 11:30:00,39.14,39.14,39.06,39.12,295600.95711393334,17.1562,17.1562,17.1212,17.1475,295600.9571
2013-04-11 12:00:00,39.11,39.13,39.08,39.09,262838.21093318606,17.1431,17.1519,17.1299,17.1343,262838.2109
2013-04-11 12:30:00,39.08,39.13,39.06,39.11,380268.7281428308,17.1299,17.1519,17.1212,17.1431,380268.7281
2013-04-11 13:00:00,39.11,39.15,39.1,39.13,392968.8937971654,17.1431,17.1606,17.1387,17.1519,392968.8938
2013-04-11 13:30:00,39.13,39.16,39.11,39.12,314743.23578133626,17.1519,17.165,17.1431,17.1475,314743.2358
2013-04-11 14:00:00,39.12,39.13,39.09,39.1,516841.5240198785,17.1475,17.1519,17.1343,17.1387,516841.524
2013-04-11 14:30:00,39.1,39.12,39.06,39.07,362782.9928216455,17.1387,17.1475,17.1212,17.1256,362782.9928
2013-04-11 15:00:00,39.07,39.12,39.03,39.06,237806.0003681208,17.1256,17.1475,17.108,17.1212,237806.0004
2013-04-11 15:30:00,39.06,39.09,39.01,39.04,613105.0984722989,17.1212,17.1343,17.0993,17.1124,613105.0985
2013-04-12 09:30:00,38.91,39.07,38.72,38.73,290815.3874470826,17.0554,17.1256,16.9721,16.9765,290815.3874
2013-04-12 10:00:00,38.73,38.86,38.67,38.8,302595.2512424075,16.9765,17.0335,16.9502,17.0072,302595.2512
2013-04-12 10:30:00,38.8,38.8,38.62,38.68,245904.65672740652,17.0072,17.0072,16.9283,16.9546,245904.6567
2013-04-12 11:00:00,38.68,38.84,38.64,38.84,193815.57150745444,16.9546,17.0247,16.9371,17.0247,193815.5715
2013-04-12 11:30:00,38.85,38.9,38.79,38.9,147248.29744156083,17.0291,17.051,17.0028,17.051,147248.2974
2013-04-12 12:00:00,38.89,38.98,38.86,38.94,574452.4203938892,17.0467,17.0861,17.0335,17.0686,574452.4204
2013-04-12 12:30:00,38.95,39.0,38.93,38.97,156819.43677526226,17.073,17.0949,17.0642,17.0817,156819.4368
2013-04-12 13:00:00,38.97,39.03,38.94,38.99,137124.9769924535,17.0817,17.108,17.0686,17.0905,137124.977
2013-04-12 13:30:00,38.99,39.04,38.92,38.94,226394.25731639977,17.0905,17.1124,17.0598,17.0686,226394.2573
2013-04-12 14:00:00,38.94,38.97,38.92,38.94,123688.5698509111,17.0686,17.0817,17.0598,17.0686,123688.5699
2013-04-12 14:30:00,38.93,38.99,38.93,38.98,524203.9388919565,17.0642,17.0905,17.0642,17.0861,524203.9389
2013-04-12 15:00:00,38.97,39.0,38.95,38.99,172096.4476348242,17.0817,17.0949,17.073,17.0905,172096.4476
2013-04-12 15:30:00,38.99,39.02,38.97,39.0,677342.1682311798,17.0905,17.1036,17.0817,17.0949,677342.1682
2013-04-15 09:30:00,38.94,39.02,38.86,38.95,358549.6042702006,17.0686,17.1036,17.0335,17.073,358549.6043
2013-04-15 10:00:00,38.95,39.06,38.93,39.0,281796.429228787,17.073,17.1212,17.0642,17.0949,281796.4292
2013-04-15 10:30:00,39.0,39.06,38.91,39.0,302227.1304988036,17.0949,17.1212,17.0554,17.0949,302227.1305
2013-04-15 11:00:00,39.0,39.0,38.93,38.98,211117.24645683783,17.0949,17.0949,17.0642,17.0861,211117.2465
2013-04-15 11:30:00,38.98,39.01,38.83,38.84,171360.2061476164,17.0861,17.0993,17.0204,17.0247,171360.2061
2013-04-15 12:00:00,38.87,38.87,38.77,38.78,143751.15037732376,17.0379,17.0379,16.9941,16.9984,143751.1504
2013-04-15 12:30:00,38.78,38.79,38.62,38.72,235965.39665010123,16.9984,17.0028,16.9283,16.9721,235965.3967
2013-04-15 13:00:00,38.71,38.73,38.67,38.68,161973.1271857169,16.9678,16.9765,16.9502,16.9546,161973.1272
2013-04-15 13:30:00,38.69,38.73,38.63,38.63,203570.77121295783,16.959,16.9765,16.9327,16.9327,203570.7712
2013-04-15 14:00:00,38.63,38.66,38.56,38.59,308117.06239646603,16.9327,16.9458,16.902,16.9152,308117.0624
2013-04-15 14:30:00,38.59,38.63,38.54,38.56,533775.078225658,16.9152,16.9327,16.8932,16.902,533775.0782
2013-04-15 15:00:00,38.56,38.6,38.47,38.48,513712.4976992453,16.902,16.9195,16.8626,16.8669,513712.4977
2013-04-15 15:30:00,38.49,38.52,38.25,38.27,1710104.914411927,16.8713,16.8845,16.7661,16.7749,1710104.9144
2013-04-16 09:30:00,38.41,38.46,38.1,38.18,363703.2946806552,16.8363,16.8582,16.7004,16.7354,363703.2947
2013-04-16 10:00:00,38.18,38.19,38.07,38.13,326523.0995766612,16.7354,16.7398,16.6872,16.7135,326523.0996
2013-04-16 10:30:00,38.13,38.18,38.05,38.17,353027.7931161421,16.7135,16.7354,16.6785,16.7311,353027.7931
2013-04-16 11:00:00,38.17,38.21,38.13,38.2,308301.122768268,16.7311,16.7486,16.7135,16.7442,308301.1228
2013-04-16 11:30:00,38.2,38.35,38.17,38.31,262101.96944597823,16.7442,16.81,16.7311,16.7924,262101.9694
2013-04-16 12:00:00,38.31,38.35,38.28,38.29,164365.91201914227,16.7924,16.81,16.7793,16.7837,164365.912
2013-04-16 12:30:00,38.3,38.45,38.28,38.44,260077.3053561568,16.788,16.8538,16.7793,16.8494,260077.3054
2013-04-16 13:00:00,38.44,38.44,38.32,38.35,280323.94625437143,16.8494,16.8494,16.7968,16.81,280323.9463
2013-04-16 13:30:00,38.35,38.43,38.3,38.31,348610.3441928952,16.81,16.845,16.788,16.7924,348610.3442
2013-04-16 14:00:00,38.31,38.35,38.3,38.35,310693.9076016933,16.7924,16.81,16.788,16.81,310693.9076
2013-04-16 14:30:00,38.36,38.36,38.26,38.28,277931.16142094607,16.8143,16.8143,16.7705,16.7793,277931.1614
2013-04-16 15:00:00,38.28,38.45,38.28,38.44,344745.0763850543,16.7793,16.8538,16.7793,16.8494,344745.0764
2013-04-16 15:30:00,38.44,38.55,38.4,38.51,641818.5164734032,16.8494,16.8976,16.8319,16.8801,641818.5165
2013-04-17 09:30:00,38.3,38.41,38.12,38.29,605190.502484815,16.788,16.8363,16.7091,16.7837,605190.5025
2013-04-17 10:00:00,38.29,38.34,38.2,38.22,226210.19694459785,16.7837,16.8056,16.7442,16.753,226210.1969
2013-04-17 10:30:00,38.22,38.23,38.13,38.15,300386.5267807841,16.753,16.7574,16.7135,16.7223,300386.5268
2013-04-17 11:00:00,38.15,38.23,38.12,38.19,397018.2219768084,16.7223,16.7574,16.7091,16.7398,397018.222
2013-04-17 11:30:00,38.19,38.31,38.15,38.28,174121.11172464569,16.7398,16.7924,16.7223,16.7793,174121.1117
2013-04-17 12:00:00,38.28,38.29,38.12,38.13,226210.19694459785,16.7793,16.7837,16.7091,16.7135,226210.1969
2013-04-17 12:30:00,38.13,38.19,38.12,38.17,405300.93870789616,16.7135,16.7398,16.7091,16.7311,405300.9387
2013-04-17 13:00:00,38.17,38.22,38.13,38.15,322657.8317688202,16.7311,16.753,16.7135,16.7223,322657.8318
2013-04-17 13:30:00,38.15,38.16,38.1,38.11,503773.23762194,16.7223,16.7267,16.7004,16.7048,503773.2376
2013-04-17 14:00:00,38.11,38.12,38.05,38.09,369409.1662065157,16.7048,16.7091,16.6785,16.696,369409.1662
2013-04-17 14:30:00,38.09,38.1,37.97,38.06,393705.1352843733,16.696,16.7004,16.6434,16.6828,393705.1353
2013-04-17 15:00:00,38.06,38.16,38.03,38.12,535247.5612000736,16.6828,16.7267,16.6697,16.7091,535247.5612
2013-04-17 15:30:00,38.12,38.21,38.03,38.16,1128290.0791459598,16.7091,16.7486,16.6697,16.7267,1128290.0791
2013-04-18 09:30:00,38.32,38.66,38.0,38.11,782440.6405300938,16.7968,16.9458,16.6565,16.7048,782440.6405
2013-04-18 10:00:00,38.12,38.12,37.8,37.9,535983.8026872814,16.7091,16.7091,16.5689,16.6127,535983.8027
2013-04-18 10:30:00,37.91,37.99,37.77,37.85,612184.7966132892,16.6171,16.6522,16.5557,16.5908,612184.7966
2013-04-18 11:00:00,37.84,37.86,37.67,37.82,434198.4170808025,16.5864,16.5952,16.5119,16.5776,434198.4171
2013-04-18 11:30:00,37.82,37.82,37.69,37.71,331308.66924351186,16.5776,16.5776,16.5207,16.5294,331308.6692
2013-04-18 12:00:00,37.71,37.73,37.63,37.69,569298.7299834345,16.5294,16.5382,16.4944,16.5207,569298.73
2013-04-18 12:30:00,37.68,37.74,37.64,37.72,413031.4743235781,16.5163,16.5426,16.4987,16.5338,413031.4743
2013-04-18 13:00:00,37.72,37.8,37.69,37.72,259525.1242407509,16.5338,16.5689,16.5207,16.5338,259525.1242
2013-04-18 13:30:00,37.71,37.73,37.67,37.71,226026.13657279583,16.5294,16.5382,16.5119,16.5294,226026.1366
2013-04-18 14:00:00,37.71,37.72,37.56,37.58,322473.7713970182,16.5294,16.5338,16.4637,16.4724,322473.7714
2013-04-18 14:30:00,37.58,37.59,37.38,37.42,733112.460887171,16.4724,16.4768,16.3848,16.4023,733112.4609
2013-04-18 15:00:00,37.43,37.51,37.33,37.51,993189.7662433278,16.4067,16.4418,16.3629,16.4418,993189.7662
2013-04-18 15:30:00,37.5,37.56,37.4,37.44,1315479.477268544,16.4374,16.4637,16.3935,16.4111,1315479.4773
2013-04-19 09:30:00,37.63,37.78,37.49,37.65,955457.3900239278,16.4944,16.5601,16.433,16.5031,955457.39
2013-04-19 10:00:00,37.65,37.67,37.53,37.58,286029.8177802319,16.5031,16.5119,16.4505,16.4724,286029.8178
2013-04-19 10:30:00,37.59,37.6,37.49,37.51,271304.98803607584,16.4768,16.4812,16.433,16.4418,271304.988
2013-04-19 11:00:00,37.51,37.57,37.48,37.55,489968.70973679365,16.4418,16.4681,16.4286,16.4593,489968.7097
2013-04-19 11:30:00,37.56,37.62,37.5,37.53,258604.8223817412,16.4637,16.49,16.4374,16.4505,258604.8224
2013-04-19 12:00:00,37.53,37.54,37.5,37.54,124976.99245352476,16.4505,16.4549,16.4374,16.4549,124976.9925
2013-04-19 12:30:00,37.54,37.55,37.42,37.43,338302.963371986,16.4549,16.4593,16.4023,16.4067,338302.9634
2013-04-19 13:00:00,37.44,37.49,37.43,37.49,192159.02816123687,16.4111,16.433,16.4067,16.433,192159.0282
2013-04-19 13:30:00,37.49,37.49,37.45,37.46,202834.52972575004,16.433,16.433,16.4155,16.4198,202834.5297
2013-04-19 14:00:00,37.46,37.53,37.44,37.51,465120.5595435302,16.4198,16.4505,16.4111,16.4418,465120.5595
2013-04-19 14:30:00,37.51,37.54,37.49,37.5,275538.3765875207,16.4418,16.4549,16.433,16.4374,275538.3766
2013-04-19 15:00:00,37.49,37.54,37.48,37.53,600220.8724461623,16.433,16.4549,16.4286,16.4505,600220.8724
2013-04-19 15:30:00,37.53,37.56,37.49,37.54,939628.19804896,16.4505,16.4637,16.433,16.4549,939628.198
2013-04-22 09:30:00,37.57,37.68,37.47,37.61,809129.3944413767,16.4681,16.5163,16.4242,16.4856,809129.3944
2013-04-22 10:00:00,37.6,37.62,37.53,37.58,518682.127737898,16.4812,16.49,16.4505,16.4724,518682.1277
2013-04-22 10:30:00,37.58,37.59,37.49,37.55,233204.491073072,16.4724,16.4768,16.433,16.4593,233204.4911
2013-04-22 11:00:00,37.55,37.57,37.51,37.55,115773.9738634272,16.4593,16.4681,16.4418,16.4593,115773.9739
2013-04-22 11:30:00,37.55,37.58,37.5,37.58,200809.86563592852,16.4593,16.4724,16.4374,16.4724,200809.8656
2013-04-22 12:00:00,37.58,37.6,37.56,37.59,151297.62562120374,16.4724,16.4812,16.4637,16.4768,151297.6256
2013-04-22 12:30:00,37.59,37.61,37.51,37.54,143935.21074912572,16.4768,16.4856,16.4418,16.4549,143935.2107
2013-04-22 13:00:00,37.54,37.56,37.52,37.55,144119.27112092765,16.4549,16.4637,16.4461,16.4593,144119.2711
2013-04-22 13:30:00,37.55,37.55,37.49,37.5,226210.19694459785,16.4593,16.4593,16.433,16.4374,226210.1969
2013-04-22 14:00:00,37.51,37.62,37.5,37.61,410638.6894901528,16.4418,16.49,16.4374,16.4856,410638.6895
2013-04-22 14:30:00,37.61,37.63,37.56,37.57,438431.80563224736,16.4856,16.4944,16.4637,16.4681,438431.8056
2013-04-22 15:00:00,37.57,37.6,37.56,37.59,278115.221792748,16.4681,16.4812,16.4637,16.4768,278115.2218
2013-04-22 15:30:00,37.59,37.6,37.53,37.57,826799.1901343641,16.4768,16.4812,16.4505,16.4681,826799.1901
2013-04-23 09:30:00,37.73,37.81,37.66,37.72,693723.5413215534,16.5382,16.5733,16.5075,16.5338,693723.5413
2013-04-23 10:00:00,37.71,37.93,37.68,37.89,909810.417817044,16.5294,16.6259,16.5163,16.6083,909810.4178
2013-04-23 10:30:00,37.88,37.91,37.76,37.77,365175.7776550708,16.6039,16.6171,16.5513,16.5557,365175.7777
2013-04-23 11:00:00,37.78,37.85,37.76,37.79,743972.022823486,16.5601,16.5908,16.5513,16.5645,743972.0228
2013-04-23 11:30:00,37.79,37.84,37.78,37.82,390392.04859193816,16.5645,16.5864,16.5601,16.5776,390392.0486
2013-04-23 12:00:00,37.83,37.84,37.81,37.84,253819.2527148905,16.582,16.5864,16.5733,16.5864,253819.2527
2013-04-23 12:30:00,37.84,37.95,37.82,37.95,656359.2858457573,16.5864,16.6346,16.5776,16.6346,656359.2858
2013-04-23 13:00:00,37.95,38.12,37.62,38.03,740842.9965028529,16.6346,16.7091,16.49,16.6697,740842.9965
2013-04-23 13:30:00,38.02,38.03,37.94,37.99,590097.551997055,16.6653,16.6697,16.6302,16.6522,590097.552
2013-04-23 14:00:00,37.99,38.01,37.94,37.95,326339.0392048592,16.6522,16.6609,16.6302,16.6346,326339.0392
2013-04-23 14:30:00,37.94,37.99,37.92,37.95,497515.18498067366,16.6302,16.6522,16.6215,16.6346,497515.185
2013-04-23 15:00:00,37.95,37.97,37.87,37.91,606294.8647156267,16.6346,16.6434,16.5996,16.6171,606294.8647
2013-04-23 15:30:00,37.91,37.95,37.86,37.95,889195.6561752254,16.6171,16.6346,16.5952,16.6346,889195.6562
2013-04-24 09:30:00,37.98,38.12,37.87,37.9,395361.6786305908,16.6478,16.7091,16.5996,16.6127,395361.6786
2013-04-24 10:00:00,37.9,37.95,37.72,37.8,638321.3694091662,16.6127,16.6346,16.5338,16.5689,638321.3694
2013-04-24 10:30:00,37.8,37.87,37.76,37.82,856801.030738082,16.5689,16.5996,16.5513,16.5776,856801.0307
2013-04-24 11:00:00,37.84,37.86,37.78,37.82,272041.2295232836,16.5864,16.5952,16.5601,16.5776,272041.2295
2013-04-24 11:30:00,37.82,37.84,37.8,37.81,579606.1108043438,16.5776,16.5864,16.5689,16.5733,579606.1108
2013-04-24 12:00:00,37.81,37.84,37.79,37.83,220136.20467513343,16.5733,16.5864,16.5645,16.582,220136.2047
2013-04-24 12:30:00,37.84,37.85,37.8,37.81,233020.43070127,16.5864,16.5908,16.5689,16.5733,233020.4307
2013-04-24 13:00:00,37.81,37.85,37.81,37.84,401251.61052825325,16.5733,16.5908,16.5733,16.5864,401251.6105
2013-04-24 13:30:00,37.84,37.92,37.83,37.91,337382.6615129762,16.5864,16.6215,16.582,16.6171,337382.6615
2013-04-24 14:00:00,37.91,37.91,37.86,37.88,420025.76845205226,16.6171,16.6171,16.5952,16.6039,420025.7685
2013-04-24 14:30:00,37.88,37.91,37.86,37.91,227314.55917540952,16.6039,16.6171,16.5952,16.6171,227314.5592
2013-04-24 15:00:00,37.91,37.91,37.8,37.8,434198.4170808025,16.6171,16.6171,16.5689,16.5689,434198.4171
2013-04-24 15:30:00,37.8,37.86,37.72,37.77,1347690.042333885,16.5689,16.5952,16.5338,16.5557,1347690.0423
2013-04-25 09:30:00,37.9,37.9,37.78,37.84,561752.2547395546,16.6127,16.6127,16.5601,16.5864,561752.2547
2013-04-25 10:00:00,37.84,37.88,37.79,37.85,411558.9913491625,16.5864,16.6039,16.5645,16.5908,411558.9913
2013-04-25 10:30:00,37.85,37.88,37.83,37.86,378244.0640530094,16.5908,16.6039,16.582,16.5952,378244.0641
2013-04-25 11:00:00,37.87,37.87,37.76,37.82,684152.401987852,16.5996,16.5996,16.5513,16.5776,684152.402
2013-04-25 11:30:00,37.82,37.91,37.82,37.86,173937.05135284373,16.5776,16.6171,16.5776,16.5952,173937.0514
2013-04-25 12:00:00,37.86,37.89,37.79,37.8,249217.7434198417,16.5952,16.6083,16.5645,16.5689,249217.7434
2013-04-25 12:30:00,37.8,37.82,37.79,37.79,452236.3335173937,16.5689,16.5776,16.5645,16.5645,452236.3335
2013-04-25 13:00:00,37.79,37.81,37.77,37.77,332781.15221792745,16.5645,16.5733,16.5557,16.5557,332781.1522
2013-04-25 13:30:00,37.77,37.77,37.64,37.71,776918.8293760353,16.5557,16.5557,16.4987,16.5294,776918.8294
2013-04-25 14:00:00,37.71,37.71,37.59,37.62,871893.981225842,16.5294,16.5294,16.4768,16.49,871893.9812
2013-04-25 14:30:00,37.62,37.63,37.47,37.48,442849.2545554942,16.49,16.4944,16.4242,16.4286,442849.2546
2013-04-25 15:00:00,37.48,37.5,37.43,37.47,566721.8847782072,16.4286,16.4374,16.4067,16.4242,566721.8848
2013-04-25 15:30:00,37.47,37.54,37.46,37.54,1537456.285661697,16.4242,16.4549,16.4198,16.4549,1537456.2857
2013-04-26 09:30:00,37.49,37.74,37.49,37.65,435854.96042702,16.433,16.5426,16.433,16.5031,435854.9604
2013-04-26 10:00:00,37.66,37.67,37.47,37.5,401435.6709000552,16.5075,16.5119,16.4242,16.4374,401435.6709
2013-04-26 10:30:00,37.5,37.51,37.34,37.37,401987.8520154611,16.4374,16.4418,16.3672,16.3804,401987.852
2013-04-26 11:00:00,37.36,37.48,37.34,37.47,135100.31290263205,16.376,16.4286,16.3672,16.4242,135100.3129
2013-04-26 11:30:00,37.47,37.5,37.4,37.5,224921.77434198416,16.4242,16.4374,16.3935,16.4374,224921.7743
2013-04-26 12:00:00,37.49,37.65,37.49,37.64,294680.6552549236,16.433,16.5031,16.433,16.4987,294680.6553
2013-04-26 12:30:00,37.65,37.68,37.59,37.62,193999.6318792564,16.5031,16.5163,16.4768,16.49,193999.6319
2013-04-26 13:00:00,37.62,37.67,37.6,37.65,124792.9320817228,16.49,16.5119,16.4812,16.5031,124792.9321
2013-04-26 13:30:00,37.65,37.65,37.6,37.62,147800.47855696667,16.5031,16.5031,16.4812,16.49,147800.4786
2013-04-26 14:00:00,37.62,37.65,37.61,37.62,263206.33167679,16.49,16.5031,16.4856,16.49,263206.3317
2013-04-26 14:30:00,37.62,37.66,37.61,37.62,247745.26044542607,16.49,16.5075,16.4856,16.49,247745.2604
2013-04-26 15:00:00,37.62,37.68,37.61,37.68,457758.1446714522,16.49,16.5163,16.4856,16.5163,457758.1447
2013-04-26 15:30:00,37.68,37.8,37.67,37.76,779863.7953248665,16.5163,16.5689,16.5119,16.5513,779863.7953
2013-04-29 09:30:00,37.94,37.97,37.78,37.95,302043.0701270016,16.6302,16.6434,16.5601,16.6346,302043.0701
2013-04-29 10:00:00,37.96,38.02,37.93,37.99,225105.8347137861,16.639,16.6653,16.6259,16.6522,225105.8347
2013-04-29 10:30:00,37.99,38.17,37.98,38.16,355236.5175777655,16.6522,16.7311,16.6478,16.7267,355236.5176
2013-04-29 11:00:00,38.16,38.2,38.1,38.17,215534.69538008465,16.7267,16.7442,16.7004,16.7311,215534.6954
2013-04-29 11:30:00,38.18,38.29,38.13,38.26,295600.95711393334,16.7354,16.7837,16.7135,16.7705,295600.9571
2013-04-29 12:00:00,38.26,38.32,38.24,38.31,245168.4152401988,16.7705,16.7968,16.7617,16.7924,245168.4152
2013-04-29 12:30:00,38.31,38.35,38.28,38.29,163445.61016013252,16.7924,16.81,16.7793,16.7837,163445.6102
2013-04-29 13:00:00,38.29,38.32,38.27,38.29,132523.46769740473,16.7837,16.7968,16.7749,16.7837,132523.4677
2013-04-29 13:30:00,38.29,38.37,38.29,38.35,185716.9151481686,16.7837,16.8187,16.7837,16.81,185716.9151
2013-04-29 14:00:00,38.35,38.42,38.35,38.38,208908.52199521445,16.81,16.8406,16.81,16.8231,208908.522
2013-04-29 14:30:00,38.38,38.38,38.32,38.35,163813.7309037364,16.8231,16.8231,16.7968,16.81,163813.7309
2013-04-29 15:00:00,38.35,38.4,38.31,38.37,330572.42775630404,16.81,16.8319,16.7924,16.8187,330572.4278
2013-04-29 15:30:00,38.37,38.38,38.29,38.34,632615.4978833057,16.8187,16.8231,16.7837,16.8056,632615.4979
2013-04-30 09:30:00,38.36,38.36,37.74,37.8,651021.5350635007,16.8143,16.8143,16.5426,16.5689,651021.5351
2013-04-30 10:00:00,37.8,37.88,37.58,37.6,366096.0795140806,16.5689,16.6039,16.4724,16.4812,366096.0795
2013-04-30 10:30:00,37.59,37.74,37.56,37.74,476716.3629670532,16.4768,16.5426,16.4637,16.5426,476716.363
2013-04-30 11:00:00,37.74,37.75,37.66,37.69,297625.6212037548,16.5426,16.547,16.5075,16.5207,297625.6212
2013-04-30 11:30:00,37.69,37.86,37.69,37.79,186085.03589177248,16.5207,16.5952,16.5207,16.5645,186085.0359
2013-04-30 12:00:00,37.8,37.81,37.76,37.81,150929.50487759986,16.5689,16.5733,16.5513,16.5733,150929.5049
2013-04-30 12:30:00,37.81,37.84,37.79,37.83,287870.42149825144,16.5733,16.5864,16.5645,16.582,287870.4215
2013-04-30 13:00:00,37.84,37.93,37.84,37.9,152033.86710841156,16.5864,16.6259,16.5864,16.6127,152033.8671
2013-04-30 13:30:00,37.9,37.98,37.85,37.97,290263.20633167675,16.6127,16.6478,16.5908,16.6434,290263.2063
2013-04-30 14:00:00,37.97,37.97,37.86,37.88,168415.2401987852,16.6434,16.6434,16.5952,16.6039,168415.2402
2013-04-30 14:30:00,37.88,37.92,37.81,37.9,303515.55310141726,16.6039,16.6215,16.5733,16.6127,303515.5531
2013-04-30 15:00:00,37.9,37.91,37.84,37.86,366832.3210012884,16.6127,16.6171,16.5864,16.5952,366832.321
2013-04-30 15:30:00,37.86,37.97,37.85,37.95,702006.2580526412,16.5952,16.6434,16.5908,16.6346,702006.2581
2013-05-01 09:30:00,37.79,37.9,37.72,37.81,306276.45867844654,16.5645,16.6127,16.5338,16.5733,306276.4587
2013-05-01 10:00:00,37.81,37.87,37.75,37.85,265783.1768820173,16.5733,16.5996,16.547,16.5908,265783.1769
2013-05-01 10:30:00,37.85,37.99,37.82,37.96,200441.74489232467,16.5908,16.6522,16.5776,16.639,200441.7449
2013-05-01 11:00:00,37.96,37.97,37.81,37.85,376403.4603349899,16.639,16.6434,16.5733,16.5908,376403.4603
2013-05-01 11:30:00,37.85,37.85,37.74,37.81,119823.30204307011,16.5908,16.5908,16.5426,16.5733,119823.302
2013-05-01 12:00:00,37.81,37.82,37.73,37.78,131787.22621019694,16.5733,16.5776,16.5382,16.5601,131787.2262
2013-05-01 12:30:00,37.79,37.81,37.7,37.72,169335.54205779496,16.5645,16.5733,16.525,16.5338,169335.5421
2013-05-01 13:00:00,37.73,37.75,37.62,37.67,150377.323762194,16.5382,16.547,16.49,16.5119,150377.3238
2013-05-01 13:30:00,37.66,37.68,37.54,37.56,180563.224737714,16.5075,16.5163,16.4549,16.4637,180563.2247
2013-05-01 14:00:00,37.57,37.66,37.54,37.62,313086.6924351187,16.4681,16.5075,16.4549,16.49,313086.6924
2013-05-01 14:30:00,37.63,37.63,37.57,37.59,254371.4338302964,16.4944,16.4944,16.4681,16.4768,254371.4338
2013-05-01 15:00:00,37.59,37.6,37.44,37.47,288422.60261365725,16.4768,16.4812,16.4111,16.4242,288422.6026
2013-05-01 15:30:00,37.47,37.51,37.4,37.43,725013.8045278852,16.4242,16.4418,16.3935,16.4067,725013.8045
2013-05-02 09:30:00,37.54,37.95,37.5,37.87,738266.1512976256,16.4549,16.6346,16.4374,16.5996,738266.1513
2013-05-02 10:00:00,37.87,38.1,37.87,38.04,415056.1384133996,16.5996,16.7004,16.5996,16.6741,415056.1384
2013-05-02 10:30:00,38.04,38.22,38.01,38.2,313086.6924351187,16.6741,16.753,16.6609,16.7442,313086.6924
2013-05-02 11:00:00,38.2,38.29,38.16,38.25,372170.07178354496,16.7442,16.7837,16.7267,16.7661,372170.0718
2013-05-02 11:30:00,38.25,38.3,38.23,38.3,292103.8100496963,16.7661,16.788,16.7574,16.788,292103.81
2013-05-02 12:00:00,38.3,38.35,38.26,38.34,222713.04988036075,16.788,16.81,16.7705,16.8056,222713.0499
2013-05-02 12:30:00,38.34,38.38,38.34,38.37,212589.72943125345,16.8056,16.8231,16.8056,16.8187,212589.7294
2013-05-02 13:00:00,38.38,38.43,38.34,38.39,207804.15976440272,16.8231,16.845,16.8056,16.8275,207804.1598
2013-05-02 13:30:00,38.38,38.4,38.35,38.37,164181.8516473403,16.8231,16.8319,16.81,16.8187,164181.8516
2013-05-02 14:00:00,38.37,38.38,38.3,38.37,214430.3331492729,16.8187,16.8231,16.788,16.8187,214430.3331
2013-05-02 14:30:00,38.37,38.4,38.34,38.39,310141.7264862875,16.8187,16.8319,16.8056,16.8275,310141.7265
2013-05-02 15:00:00,38.4,38.47,38.36,38.36,475427.9403644395,16.8319,16.8626,16.8143,16.8143,475427.9404
2013-05-02 15:30:00,38.36,38.41,38.34,38.4,1012516.1052825326,16.8143,16.8363,16.8056,16.8319,1012516.1053
2013-05-03 09:30:00,38.66,38.81,38.52,38.55,459230.6276458678,16.9458,17.0116,16.8845,16.8976,459230.6276
2013-05-03 10:00:00,38.54,38.61,38.43,38.53,461439.3521074912,16.8932,16.9239,16.845,16.8889,461439.3521
2013-05-03 10:30:00,38.53,38.53,38.35,38.36,267071.5994846309,16.8889,16.8889,16.81,16.8143,267071.5995
2013-05-03 11:00:00,38.36,38.4,38.34,38.38,232652.3099576661,16.8143,16.8319,16.8056,16.8231,232652.31
2013-05-03 11:30:00,38.38,38.46,38.32,38.33,209092.5823670164,16.8231,16.8582,16.7968,16.8012,209092.5824
2013-05-03 12:00:00,38.33,38.43,38.26,38.43,848334.2536351923,16.8012,16.845,16.7705,16.845,848334.2536
2013-05-03 12:30:00,38.43,38.62,38.43,38.62,194919.9337382661,16.845,16.9283,16.845,16.9283,194919.9337
2013-05-03 13:00:00,38.62,38.64,38.51,38.52,293760.35339591384,16.9283,16.9371,16.8801,16.8845,293760.3534
2013-05-03 13:30:00,38.52,38.52,38.42,38.43,400147.2482974415,16.8845,16.8845,16.8406,16.845,400147.2483
2013-05-03 14:00:00,38.43,38.43,38.31,38.32,236333.51739370511,16.845,16.845,16.7924,16.7968,236333.5174
2013-05-03 14:30:00,38.32,38.32,38.24,38.26,308853.30388367386,16.7968,16.7968,16.7617,16.7705,308853.3039
2013-05-03 15:00:00,38.27,38.28,38.22,38.23,274065.89361310506,16.7749,16.7793,16.753,16.7574,274065.8936
2013-05-03 15:30:00,38.23,38.25,38.13,38.15,1236149.457021903,16.7574,16.7661,16.7135,16.7223,1236149.457
2013-05-06 09:30:00,38.15,38.19,38.04,38.16,185164.7340327628,16.7223,16.7398,16.6741,16.7267,185164.734
2013-05-06 10:00:00,38.16,38.17,38.09,38.16,265599.11651021533,16.7267,16.7311,16.696,16.7267,265599.1165
2013-05-06 10:30:00,38.17,38.26,38.13,38.22,166206.51573716177,16.7311,16.7705,16.7135,16.753,166206.5157
2013-05-06 11:00:00,38.22,38.24,38.17,38.24,113197.12865819989,16.753,16.7617,16.7311,16.7617,113197.1287
2013-05-06 11:30:00,38.24,38.37,38.2,38.36,116142.0946070311,16.7617,16.8187,16.7442,16.8143,116142.0946
2013-05-06 12:00:00,38.36,38.36,38.3,38.31,104362.23081170623,16.8143,16.8143,16.788,16.7924,104362.2308
2013-05-06 12:30:00,38.3,38.32,38.28,38.3,126817.59617154424,16.788,16.7968,16.7793,16.788,126817.5962
2013-05-06 13:00:00,38.31,38.31,38.26,38.26,298729.98343456653,16.7924,16.7924,16.7705,16.7705,298729.9834
2013-05-06 13:30:00,38.26,38.29,38.25,38.25,108227.4986195472,16.7705,16.7837,16.7661,16.7661,108227.4986
2013-05-06 14:00:00,38.26,38.26,38.16,38.18,138045.27885146328,16.7705,16.7705,16.7267,16.7354,138045.2789
2013-05-06 14:30:00,38.18,38.18,38.13,38.15,197496.77894349347,16.7354,16.7354,16.7135,16.7223,197496.7789
2013-05-06 15:00:00,38.16,38.24,38.15,38.19,269280.3239462543,16.7267,16.7617,16.7223,16.7398,269280.3239
2013-05-06 15:30:00,38.19,38.26,38.18,38.19,816491.8093134548,16.7398,16.7705,16.7354,16.7398,816491.8093
2013-05-07 09:30:00,36.75,37.07,36.68,36.94,4585127.921958402,16.1086,16.2489,16.078,16.1919,4585127.922
2013-05-07 10:00:00,36.94,36.97,36.84,36.86,3875943.3094054847,16.1919,16.2051,16.1481,16.1569,3875943.3094
2013-05-07 10:30:00,36.87,37.05,36.86,37.0,3080250.3221056503,16.1612,16.2401,16.1569,16.2182,3080250.3221
2013-05-07 11:00:00,37.0,37.05,36.81,36.96,1793484.262838211,16.2182,16.2401,16.1349,16.2007,1793484.2628
2013-05-07 11:30:00,36.96,37.0,36.84,36.84,1510215.3506350082,16.2007,16.2182,16.1481,16.1481,1510215.3506
2013-05-07 12:00:00,36.85,36.87,36.73,36.81,1397018.2219768085,16.1525,16.1612,16.0999,16.1349,1397018.222
2013-05-07 12:30:00,36.81,36.94,36.78,36.86,898214.614393521,16.1349,16.1919,16.1218,16.1569,898214.6144
2013-05-07 13:00:00,36.86,36.94,36.84,36.94,600957.1139333701,16.1569,16.1919,16.1481,16.1919,600957.1139
2013-05-07 13:30:00,36.94,37.06,36.86,37.01,3455365.3598380266,16.1919,16.2445,16.1569,16.2226,3455365.3598
2013-05-07 14:00:00,37.03,37.06,36.94,37.04,1037364.255475796,16.2314,16.2445,16.1919,16.2357,1037364.2555
2013-05-07 14:30:00,37.04,37.14,36.97,37.12,3292471.9307933,16.2357,16.2796,16.2051,16.2708,3292471.9308
2013-05-07 15:00:00,37.12,37.18,37.08,37.16,1140990.2448002943,16.2708,16.2971,16.2533,16.2883,1140990.2448
2013-05-07 15:30:00,37.16,37.43,37.15,37.25,3941468.80176698,16.2883,16.4067,16.284,16.3278,3941468.8018
2013-05-08 09:30:00,37.36,38.09,37.35,37.99,2971838.763114301,16.376,16.696,16.3716,16.6522,2971838.7631
2013-05-08 10:00:00,37.98,38.33,37.97,38.25,1182587.888827535,16.6478,16.8012,16.6434,16.7661,1182587.8888
2013-05-08 10:30:00,38.25,38.55,38.25,38.49,1122952.328363703,16.7661,16.8976,16.7661,16.8713,1122952.3284
2013-05-08 11:00:00,38.49,38.62,38.32,38.36,969630.038652678,16.8713,16.9283,16.7968,16.8143,969630.0387
2013-05-08 11:30:00,38.36,38.44,38.19,38.22,665562.3044358549,16.8143,16.8494,16.7398,16.753,665562.3044
2013-05-08 12:00:00,38.22,38.37,38.17,38.31,589913.491625253,16.753,16.8187,16.7311,16.7924,589913.4916
2013-05-08 12:30:00,38.3,38.58,38.3,38.58,491625.2530830112,16.788,16.9108,16.788,16.9108,491625.2531
2013-05-08 13:00:00,38.57,38.72,38.56,38.62,631511.135652494,16.9064,16.9721,16.902,16.9283,631511.1357
2013-05-08 13:30:00,38.61,38.66,38.45,38.48,515921.2221608688,16.9239,16.9458,16.8538,16.8669,515921.2222
2013-05-08 14:00:00,38.47,38.53,38.43,38.5,516289.3429044727,16.8626,16.8889,16.845,16.8757,516289.3429
2013-05-08 14:30:00,38.49,38.56,38.47,38.55,517945.8862506902,16.8713,16.902,16.8626,16.8976,517945.8863
2013-05-08 15:00:00,38.55,38.69,38.55,38.68,929872.9983434568,16.8976,16.959,16.8976,16.9546,929872.9983
2013-05-08 15:30:00,38.68,38.74,38.63,38.72,2004417.4489232467,16.9546,16.9809,16.9327,16.9721,2004417.4489
2013-05-09 09:30:00,38.62,38.72,38.54,38.69,393337.0145407693,16.9283,16.9721,16.8932,16.959,393337.0145
2013-05-09 10:00:00,38.69,38.71,38.55,38.61,423706.97588809126,16.959,16.9678,16.8976,16.9239,423706.9759
2013-05-09 10:30:00,38.62,38.8,38.61,38.75,257316.3997791276,16.9283,17.0072,16.9239,16.9853,257316.3998
2013-05-09 11:00:00,38.75,38.82,38.72,38.73,293024.111908706,16.9853,17.016,16.9721,16.9765,293024.1119
2013-05-09 11:30:00,38.73,38.75,38.64,38.67,244248.113381189,16.9765,16.9853,16.9371,16.9502,244248.1134
2013-05-09 12:00:00,38.68,38.73,38.66,38.72,535615.6819436775,16.9546,16.9765,16.9458,16.9721,535615.6819
2013-05-09 12:30:00,38.72,38.74,38.7,38.73,236701.63813730903,16.9721,16.9809,16.9634,16.9765,236701.6381
2013-05-09 13:00:00,38.73,38.76,38.7,38.75,453524.7561200073,16.9765,16.9897,16.9634,16.9853,453524.7561
2013-05-09 13:30:00,38.75,38.76,38.74,38.75,671636.2967053193,16.9853,16.9897,16.9809,16.9853,671636.2967
2013-05-09 14:00:00,38.75,38.78,38.73,38.76,339223.2652309957,16.9853,16.9984,16.9765,16.9897,339223.2652
2013-05-09 14:30:00,38.76,38.76,38.56,38.56,394073.2560279772,16.9897,16.9897,16.902,16.902,394073.256
2013-05-09 15:00:00,38.57,38.68,38.51,38.67,380084.6677710289,16.9064,16.9546,16.8801,16.9502,380084.6678
2013-05-09 15:30:00,38.67,38.69,38.46,38.56,856248.8496226761,16.9502,16.959,16.8582,16.902,856248.8496
2013-05-10 09:30:00,38.6,38.62,38.34,38.43,1121479.8453892877,16.9195,16.9283,16.8056,16.845,1121479.8454
2013-05-10 10:00:00,38.44,38.59,38.35,38.44,1434566.5378244063,16.8494,16.9152,16.81,16.8494,1434566.5378
2013-05-10 10:30:00,38.44,38.44,38.24,38.32,436591.2019142279,16.8494,16.8494,16.7617,16.7968,436591.2019
2013-05-10 11:00:00,38.32,38.4,38.26,38.33,279035.52365175774,16.7968,16.8319,16.7705,16.8012,279035.5237
2013-05-10 11:30:00,38.34,38.45,38.34,38.41,384133.9959506718,16.8056,16.8538,16.8056,16.8363,384133.996
2013-05-10 12:00:00,38.41,38.44,38.38,38.41,177066.0776734769,16.8363,16.8494,16.8231,16.8363,177066.0777
2013-05-10 12:30:00,38.41,38.44,38.4,38.41,237069.7588809129,16.8363,16.8494,16.8319,16.8363,237069.7589
2013-05-10 13:00:00,38.41,38.44,38.4,38.41,348242.22344929137,16.8363,16.8494,16.8319,16.8363,348242.2234
2013-05-10 13:30:00,38.42,38.43,38.39,38.41,287318.2403828456,16.8406,16.845,16.8275,16.8363,287318.2404
2013-05-10 14:00:00,38.41,38.42,38.38,38.39,364991.71728326887,16.8363,16.8406,16.8231,16.8275,364991.7173
2013-05-10 14:30:00,38.38,38.42,38.38,38.38,418921.4062212405,16.8231,16.8406,16.8231,16.8231,418921.4062
2013-05-10 15:00:00,38.38,38.41,38.36,38.38,460887.17099208536,16.8231,16.8363,16.8143,16.8231,460887.171
2013-05-10 15:30:00,38.37,38.44,38.35,38.44,1480029.4496594882,16.8187,16.8494,16.81,16.8494,1480029.4497
2013-05-13 09:30:00,38.28,38.43,38.25,38.31,464200.2576845205,16.7793,16.845,16.7661,16.7924,464200.2577
2013-05-13 10:00:00,38.3,38.44,38.25,38.43,586968.5256764218,16.788,16.8494,16.7661,16.845,586968.5257
2013-05-13 10:30:00,38.41,38.47,38.38,38.44,399595.0671820357,16.8363,16.8626,16.8231,16.8494,399595.0672
2013-05-13 11:00:00,38.44,38.47,38.38,38.42,227498.61954721148,16.8494,16.8626,16.8231,16.8406,227498.6195
2013-05-13 11:30:00,38.42,38.46,38.4,38.44,294312.5345113197,16.8406,16.8582,16.8319,16.8494,294312.5345
2013-05-13 12:00:00,38.45,38.47,38.43,38.44,243327.81152217925,16.8538,16.8626,16.845,16.8494,243327.8115
2013-05-13 12:30:00,38.44,38.46,38.41,38.42,183324.13031474323,16.8494,16.8582,16.8363,16.8406,183324.1303
2013-05-13 13:00:00,38.42,38.43,38.4,38.41,261365.72795877047,16.8406,16.845,16.8319,16.8363,261365.728
2013-05-13 13:30:00,38.42,38.43,38.38,38.41,396650.1012332045,16.8406,16.845,16.8231,16.8363,396650.1012
2013-05-13 14:00:00,38.41,38.42,38.37,38.38,386342.7204122952,16.8363,16.8406,16.8187,16.8231,386342.7204
2013-05-13 14:30:00,38.38,38.41,38.37,38.38,312902.6320633168,16.8231,16.8363,16.8187,16.8231,312902.6321
2013-05-13 15:00:00,38.39,38.41,38.34,38.39,452788.5146327996,16.8275,16.8363,16.8056,16.8275,452788.5146
2013-05-13 15:30:00,38.38,38.41,38.28,38.28,1160316.5838394994,16.8231,16.8363,16.7793,16.7793,1160316.5838
2013-05-14 09:30:00,38.38,38.5,38.35,38.42,763482.4222344928,16.8231,16.8757,16.81,16.8406,763482.4222
2013-05-14 10:00:00,38.41,38.57,38.41,38.55,547395.5457390024,16.8363,16.9064,16.8363,16.8976,547395.5457
2013-05-14 10:30:00,38.55,38.57,38.52,38.56,484446.8985827351,16.8976,16.9064,16.8845,16.902,484446.8986
2013-05-14 11:00:00,38.56,38.61,38.51,38.55,285477.6366648261,16.902,16.9239,16.8801,16.8976,285477.6367
2013-05-14 11:30:00,38.56,38.56,38.49,38.5,357813.36278299283,16.902,16.902,16.8713,16.8757,357813.3628
2013-05-14 12:00:00,38.5,38.52,38.48,38.49,258052.64126633533,16.8757,16.8845,16.8669,16.8713,258052.6413
2013-05-14 12:30:00,38.49,38.51,38.48,38.49,176329.8361862691,16.8713,16.8801,16.8669,16.8713,176329.8362
2013-05-14 13:00:00,38.49,38.5,38.47,38.5,295969.07785753725,16.8713,16.8757,16.8626,16.8757,295969.0779
2013-05-14 13:30:00,38.5,38.52,38.48,38.49,286581.9988956377,16.8757,16.8845,16.8669,16.8713,286581.9989
2013-05-14 14:00:00,38.49,38.53,38.49,38.51,287870.42149825144,16.8713,16.8889,16.8713,16.8801,287870.4215
2013-05-14 14:30:00,38.51,38.52,38.49,38.5,420577.9495674581,16.8801,16.8845,16.8713,16.8757,420577.9496
2013-05-14 15:00:00,38.5,38.52,38.46,38.49,561384.1339959507,16.8757,16.8845,16.8582,16.8713,561384.134
2013-05-14 15:30:00,38.49,38.5,38.24,38.3,2077857.537272225,16.8713,16.8757,16.7617,16.788,2077857.5373
2013-05-15 09:30:00,38.35,38.51,38.27,38.3,771765.1389655806,16.81,16.8801,16.7749,16.788,771765.139
2013-05-15 10:00:00,38.3,38.32,38.18,38.19,387263.022271305,16.788,16.7968,16.7354,16.7398,387263.0223
2013-05-15 10:30:00,38.19,38.23,38.12,38.2,472114.8536720044,16.7398,16.7574,16.7091,16.7442,472114.8537
2013-05-15 11:00:00,38.2,38.3,38.17,38.25,432541.8737345849,16.7442,16.788,16.7311,16.7661,432541.8737
2013-05-15 11:30:00,38.25,38.29,38.18,38.29,390576.10896374006,16.7661,16.7837,16.7354,16.7837,390576.109
2013-05-15 12:00:00,38.29,38.34,38.28,38.28,779311.6142094607,16.7837,16.8056,16.7793,16.7793,779311.6142
2013-05-15 12:30:00,38.29,38.34,38.29,38.3,694827.9035523651,16.7837,16.8056,16.7837,16.788,694827.9036
2013-05-15 13:00:00,38.3,38.31,38.25,38.28,259893.24498435485,16.788,16.7924,16.7661,16.7793,259893.245
2013-05-15 13:30:00,38.29,38.34,38.28,38.3,218663.7217007178,16.7837,16.8056,16.7793,16.788,218663.7217
2013-05-15 14:00:00,38.3,38.33,38.28,38.3,260629.48647156265,16.788,16.8012,16.7793,16.788,260629.4865
2013-05-15 14:30:00,38.3,38.34,38.26,38.34,480397.5704030922,16.788,16.8056,16.7705,16.8056,480397.5704
2013-05-15 15:00:00,38.34,38.35,38.31,38.32,539296.8893797165,16.8056,16.81,16.7924,16.7968,539296.8894
2013-05-15 15:30:00,38.32,38.35,38.32,38.33,1046015.0929504876,16.7968,16.81,16.7968,16.8012,1046015.093
2013-05-16 09:30:00,38.35,38.46,38.24,38.33,587888.8275354316,16.81,16.8582,16.7617,16.8012,587888.8275
2013-05-16 10:00:00,38.33,38.33,38.23,38.26,463832.1369409166,16.8012,16.8012,16.7574,16.7705,463832.1369
2013-05-16 10:30:00,38.26,38.32,38.25,38.31,1214430.333149273,16.7705,16.7968,16.7661,16.7924,1214430.3331
2013-05-16 11:00:00,38.31,38.39,38.3,38.38,836002.2087244616,16.7924,16.8275,16.788,16.8231,836002.2087
2013-05-16 11:30:00,38.38,38.67,38.38,38.63,869133.0756488128,16.8231,16.9502,16.8231,16.9327,869133.0756
2013-05-16 12:00:00,38.63,38.68,38.57,38.6,508190.6865451868,16.9327,16.9546,16.9064,16.9195,508190.6865
2013-05-16 12:30:00,38.61,38.8,38.6,38.78,660408.6140254003,16.9239,17.0072,16.9195,16.9984,660408.614
2013-05-16 13:00:00,38.78,38.85,38.74,38.84,596171.5442665194,16.9984,17.0291,16.9809,17.0247,596171.5443
2013-05-16 13:30:00,38.84,38.98,38.84,38.92,633719.8601141174,17.0247,17.0861,17.0247,17.0598,633719.8601
2013-05-16 14:00:00,38.91,39.11,38.91,39.1,573532.1185348794,17.0554,17.1431,17.0554,17.1387,573532.1185
2013-05-16 14:30:00,39.1,39.11,38.97,38.97,637585.1279219583,17.1387,17.1431,17.0817,17.0817,637585.1279
2013-05-16 15:00:00,38.97,39.03,38.88,38.96,675133.4437695564,17.0817,17.108,17.0423,17.0773,675133.4438
2013-05-16 15:30:00,38.96,39.07,38.93,39.04,1966132.8915884409,17.0773,17.1256,17.0642,17.1124,1966132.8916
2013-05-17 09:30:00,39.19,39.79,39.09,39.58,2572979.9374194737,17.1782,17.4412,17.1343,17.3491,2572979.9374
2013-05-17 10:00:00,39.57,39.77,39.44,39.75,1122400.1472482977,17.3447,17.4324,17.2877,17.4236,1122400.1472
2013-05-17 10:30:00,39.75,39.88,39.71,39.76,1038836.7384502116,17.4236,17.4806,17.4061,17.428,1038836.7385
2013-05-17 11:00:00,39.77,39.79,39.43,39.45,1004233.3885514447,17.4324,17.4412,17.2834,17.2921,1004233.3886
2013-05-17 11:30:00,39.45,39.6,39.41,39.42,745628.5661697036,17.2921,17.3579,17.2746,17.279,745628.5662
2013-05-17 12:00:00,39.42,39.47,39.37,39.41,582182.9560095711,17.279,17.3009,17.2571,17.2746,582182.956
2013-05-17 12:30:00,39.41,39.45,39.38,39.41,229523.28363703293,17.2746,17.2921,17.2614,17.2746,229523.2836
2013-05-17 13:00:00,39.41,39.41,39.35,39.41,218663.7217007178,17.2746,17.2746,17.2483,17.2746,218663.7217
2013-05-17 13:30:00,39.41,39.48,39.41,39.48,351003.1290263206,17.2746,17.3053,17.2746,17.3053,351003.129
2013-05-17 14:00:00,39.48,39.5,39.43,39.49,471930.79330020247,17.3053,17.314,17.2834,17.3097,471930.7933
2013-05-17 14:30:00,39.49,39.61,39.45,39.6,614945.7021903184,17.3097,17.3623,17.2921,17.3579,614945.7022
2013-05-17 15:00:00,39.6,39.64,39.51,39.62,807104.7303515553,17.3579,17.3754,17.3184,17.3666,807104.7304
2013-05-17 15:30:00,39.62,39.66,39.5,39.62,2025400.3313086687,17.3666,17.3842,17.314,17.3666,2025400.3313
2013-05-20 09:30:00,39.67,39.81,39.56,39.69,635560.463832137,17.3886,17.4499,17.3403,17.3973,635560.4638
2013-05-20 10:00:00,39.68,39.83,39.68,39.78,505245.7205963556,17.3929,17.4587,17.3929,17.4368,505245.7206
2013-05-20 10:30:00,39.78,39.83,39.76,39.77,630958.9545370882,17.4368,17.4587,17.428,17.4324,630958.9545
2013-05-20 11:00:00,39.77,39.89,39.74,39.89,528805.4481870054,17.4324,17.485,17.4192,17.485,528805.4482
2013-05-20 11:30:00,39.89,40.07,39.86,40.06,726854.4082459046,17.485,17.5639,17.4718,17.5595,726854.4082
2013-05-20 12:00:00,40.06,40.18,40.05,40.11,462175.5935946991,17.5595,17.6121,17.5551,17.5814,462175.5936
2013-05-20 12:30:00,40.1,40.11,39.97,40.02,289158.84410086507,17.577,17.5814,17.5201,17.542,289158.8441
2013-05-20 13:00:00,40.02,40.08,39.92,39.95,377507.8225658016,17.542,17.5683,17.4981,17.5113,377507.8226
2013-05-20 13:30:00,39.95,39.98,39.87,39.87,488864.3475059819,17.5113,17.5244,17.4762,17.4762,488864.3475
2013-05-20 14:00:00,39.88,39.88,39.82,39.82,381004.96963003866,17.4806,17.4806,17.4543,17.4543,381004.9696
2013-05-20 14:30:00,39.82,39.85,39.76,39.81,515369.0410454629,17.4543,17.4675,17.428,17.4499,515369.041
2013-05-20 15:00:00,39.81,39.84,39.7,39.72,541873.7345849439,17.4499,17.4631,17.4017,17.4105,541873.7346
2013-05-20 15:30:00,39.72,39.74,39.6,39.63,1221240.566905945,17.4105,17.4192,17.3579,17.371,1221240.5669
2013-05-21 09:30:00,39.7,40.02,39.68,39.95,592122.2160868765,17.4017,17.542,17.3929,17.5113,592122.2161
2013-05-21 10:00:00,39.95,39.97,39.68,39.76,251058.3471378612,17.5113,17.5201,17.3929,17.428,251058.3471
2013-05-21 10:30:00,39.76,39.78,39.67,39.68,892508.7428676606,17.428,17.4368,17.3886,17.3929,892508.7429
2013-05-21 11:00:00,39.68,39.72,39.56,39.57,407325.6027977176,17.3929,17.4105,17.3403,17.3447,407325.6028
2013-05-21 11:30:00,39.57,39.61,39.45,39.48,301122.7682679919,17.3447,17.3623,17.2921,17.3053,301122.7683
2013-05-21 12:00:00,39.48,39.57,39.47,39.56,333333.3333333333,17.3053,17.3447,17.3009,17.3403,333333.3333
2013-05-21 12:30:00,39.56,39.58,39.5,39.5,301490.8890115958,17.3403,17.3491,17.314,17.314,301490.889
2013-05-21 13:00:00,39.5,39.61,39.5,39.58,233388.5514448739,17.314,17.3623,17.314,17.3491,233388.5514
2013-05-21 13:30:00,39.58,39.61,39.56,39.57,295048.7759985275,17.3491,17.3623,17.3403,17.3447,295048.776
2013-05-21 14:00:00,39.57,39.71,39.57,39.62,351003.1290263206,17.3447,17.4061,17.3447,17.3666,351003.129
2013-05-21 14:30:00,39.62,39.68,39.58,39.66,769924.5352475612,17.3666,17.3929,17.3491,17.3842,769924.5352
2013-05-21 15:00:00,39.66,39.68,39.64,39.68,382477.45260445424,17.3842,17.3929,17.3754,17.3929,382477.4526
2013-05-21 15:30:00,39.68,39.71,39.66,39.68,1040125.1610528252,17.3929,17.4061,17.3842,17.3929,1040125.1611
2013-05-22 09:30:00,39.69,39.88,39.68,39.76,442665.1941836922,17.3973,17.4806,17.3929,17.428,442665.1942
2013-05-22 10:00:00,39.76,40.12,39.76,40.08,596171.5442665194,17.428,17.5858,17.428,17.5683,596171.5443
2013-05-22 10:30:00,40.07,40.11,39.76,39.8,456101.6013252346,17.5639,17.5814,17.428,17.4455,456101.6013
2013-05-22 11:00:00,39.8,39.9,39.76,39.85,277010.8595619363,17.4455,17.4894,17.428,17.4675,277010.8596
2013-05-22 11:30:00,39.86,39.89,39.7,39.75,308301.122768268,17.4718,17.485,17.4017,17.4236,308301.1228
2013-05-22 12:00:00,39.75,39.86,39.75,39.8,226762.37806000368,17.4236,17.4718,17.4236,17.4455,226762.3781
2013-05-22 12:30:00,39.79,39.8,39.71,39.77,177618.25878888275,17.4412,17.4455,17.4061,17.4324,177618.2588
2013-05-22 13:00:00,39.78,39.79,39.51,39.53,272041.2295232836,17.4368,17.4412,17.3184,17.3272,272041.2295
2013-05-22 13:30:00,39.53,39.55,39.42,39.51,322289.71102521627,17.3272,17.336,17.279,17.3184,322289.711
2013-05-22 14:00:00,39.51,39.58,39.26,39.3,698877.231732008,17.3184,17.3491,17.2088,17.2264,698877.2317
2013-05-22 14:30:00,39.29,39.37,39.22,39.36,507638.5054297809,17.222,17.2571,17.1913,17.2527,507638.5054
2013-05-22 15:00:00,39.35,39.35,39.1,39.1,459598.7483894717,17.2483,17.2483,17.1387,17.1387,459598.7484
2013-05-22 15:30:00,39.1,39.28,39.07,39.28,956009.5711393337,17.1387,17.2176,17.1256,17.2176,956009.5711
2013-05-23 09:30:00,39.04,39.2,38.89,38.97,406957.4820541137,17.1124,17.1825,17.0467,17.0817,406957.4821
2013-05-23 10:00:00,38.97,39.09,38.97,38.99,288974.7837290631,17.0817,17.1343,17.0817,17.0905,288974.7837
2013-05-23 10:30:00,39.0,39.11,38.87,38.99,523835.8181483526,17.0949,17.1431,17.0379,17.0905,523835.8181
2013-05-23 11:00:00,38.99,39.1,38.92,39.05,362782.9928216455,17.0905,17.1387,17.0598,17.1168,362782.9928
2013-05-23 11:30:00,39.04,39.11,38.95,39.05,268544.08245904656,17.1124,17.1431,17.073,17.1168,268544.0825
2013-05-23 12:00:00,39.06,39.15,39.01,39.04,315847.598012148,17.1212,17.1606,17.0993,17.1124,315847.598
2013-05-23 12:30:00,39.04,39.04,38.89,38.95,302963.3719860114,17.1124,17.1124,17.0467,17.073,302963.372
2013-05-23 13:00:00,38.94,39.0,38.9,38.9,198233.0204307013,17.0686,17.0949,17.051,17.051,198233.0204
2013-05-23 13:30:00,38.91,38.99,38.82,38.99,277747.1010491441,17.0554,17.0905,17.016,17.0905,277747.101
2013-05-23 14:00:00,39.0,39.17,38.98,39.15,369409.1662065157,17.0949,17.1694,17.0861,17.1606,369409.1662
2013-05-23 14:30:00,39.15,39.27,39.06,39.2,362046.7513344377,17.1606,17.2132,17.1212,17.1825,362046.7513
2013-05-23 15:00:00,39.2,39.28,39.13,39.22,357445.2420393889,17.1825,17.2176,17.1519,17.1913,357445.242
2013-05-23 15:30:00,39.22,39.26,39.14,39.2,773053.5615681943,17.1913,17.2088,17.1562,17.1825,773053.5616
2013-05-24 09:30:00,39.16,39.17,38.88,38.89,450395.7297993742,17.165,17.1694,17.0423,17.0467,450395.7298
2013-05-24 10:00:00,38.88,38.9,38.75,38.89,307196.76053745626,17.0423,17.051,16.9853,17.0467,307196.7605
2013-05-24 10:30:00,38.89,39.01,38.88,38.94,380268.7281428308,17.0467,17.0993,17.0423,17.0686,380268.7281
2013-05-24 11:00:00,38.95,39.04,38.89,38.95,228234.86103441927,17.073,17.1124,17.0467,17.073,228234.861
2013-05-24 11:30:00,38.95,39.01,38.91,38.96,226762.37806000368,17.073,17.0993,17.0554,17.0773,226762.3781
2013-05-24 12:00:00,38.95,38.99,38.93,38.97,253083.01122768267,17.073,17.0905,17.0642,17.0817,253083.0112
2013-05-24 12:30:00,38.97,38.99,38.89,38.92,152770.10859561936,17.0817,17.0905,17.0467,17.0598,152770.1086
2013-05-24 13:00:00,38.92,38.99,38.91,38.97,177250.13804527884,17.0598,17.0905,17.0554,17.0817,177250.138
2013-05-24 13:30:00,38.98,38.99,38.92,38.95,143751.15037732376,17.0861,17.0905,17.0598,17.073,143751.1504
2013-05-24 14:00:00,38.96,39.04,38.94,38.99,155162.89342904472,17.0773,17.1124,17.0686,17.0905,155162.8934
2013-05-24 14:30:00,38.99,39.01,38.95,39.0,144119.27112092765,17.0905,17.0993,17.073,17.0949,144119.2711
2013-05-24 15:00:00,38.99,39.0,38.88,38.88,243143.7511503773,17.0905,17.0949,17.0423,17.0423,243143.7512
2013-05-24 15:30:00,38.88,38.89,38.79,38.86,929504.8775998529,17.0423,17.0467,17.0028,17.0335,929504.8776
2013-05-28 09:30:00,39.17,39.32,39.08,39.32,594515.0009203018,17.1694,17.2351,17.1299,17.2351,594515.0009
2013-05-28 10:00:00,39.32,39.56,39.27,39.54,792932.081722805,17.2351,17.3403,17.2132,17.3316,792932.0817
2013-05-28 10:30:00,39.54,39.55,39.4,39.44,450579.79017117614,17.3316,17.336,17.2702,17.2877,450579.7902
2013-05-28 11:00:00,39.44,39.45,39.32,39.38,331676.7899871158,17.2877,17.2921,17.2351,17.2614,331676.79
2013-05-28 11:30:00,39.38,39.4,39.28,39.29,305356.1568194368,17.2614,17.2702,17.2176,17.222,305356.1568
2013-05-28 12:00:00,39.29,39.36,39.29,39.34,87060.55586232284,17.222,17.2527,17.222,17.2439,87060.5559
2013-05-28 12:30:00,39.34,39.35,39.25,39.28,79882.20136204675,17.2439,17.2483,17.2045,17.2176,79882.2014
2013-05-28 13:00:00,39.28,39.3,39.21,39.23,91662.06515737162,17.2176,17.2264,17.1869,17.1957,91662.0652
2013-05-28 13:30:00,39.23,39.28,39.12,39.14,212589.72943125345,17.1957,17.2176,17.1475,17.1562,212589.7294
2013-05-28 14:00:00,39.13,39.19,39.04,39.09,320080.98656359286,17.1519,17.1782,17.1124,17.1343,320080.9866
2013-05-28 14:30:00,39.09,39.23,39.07,39.2,265415.0561384134,17.1343,17.1957,17.1256,17.1825,265415.0561
2013-05-28 15:00:00,39.2,39.25,39.17,39.19,324314.3751150377,17.1825,17.2045,17.1694,17.1782,324314.3751
2013-05-28 15:30:00,39.19,39.31,39.19,39.29,627645.867844653,17.1782,17.2308,17.1782,17.222,627645.8678
2013-05-29 09:30:00,39.07,39.13,38.8,38.87,453156.63537640346,17.1256,17.1519,17.0072,17.0379,453156.6354
2013-05-29 10:00:00,38.87,38.98,38.69,38.72,312534.51131971285,17.0379,17.0861,16.959,16.9721,312534.5113
2013-05-29 10:30:00,38.72,38.74,38.49,38.59,348978.46493649913,16.9721,16.9809,16.8713,16.9152,348978.4649
2013-05-29 11:00:00,38.59,38.78,38.55,38.77,332413.03147432354,16.9152,16.9984,16.8976,16.9941,332413.0315
2013-05-29 11:30:00,38.77,38.83,38.73,38.79,184980.6736609608,16.9941,17.0204,16.9765,17.0028,184980.6737
2013-05-29 12:00:00,38.79,38.86,38.76,38.81,135468.43364623596,17.0028,17.0335,16.9897,17.0116,135468.4336
2013-05-29 12:30:00,38.81,38.82,38.61,38.61,150193.26339039204,17.0116,17.016,16.9239,16.9239,150193.2634
2013-05-29 13:00:00,38.61,38.68,38.59,38.61,371986.011411743,16.9239,16.9546,16.9152,16.9239,371986.0114
2013-05-29 13:30:00,38.61,38.8,38.6,38.77,182403.82845573348,16.9239,17.0072,16.9195,16.9941,182403.8285
2013-05-29 14:00:00,38.76,38.88,38.76,38.86,282716.7310877968,16.9897,17.0423,16.9897,17.0335,282716.7311
2013-05-29 14:30:00,38.86,38.94,38.8,38.8,245536.53598380263,17.0335,17.0686,17.0072,17.0072,245536.536
2013-05-29 15:00:00,38.8,38.91,38.8,38.89,202466.40898214607,17.0072,17.0554,17.0072,17.0467,202466.409
2013-05-29 15:30:00,38.88,38.89,38.73,38.75,713233.9407325602,17.0423,17.0467,16.9765,16.9853,713233.9407
2013-05-30 09:30:00,38.79,39.12,38.73,39.05,271857.16915148165,17.0028,17.1475,16.9765,17.1168,271857.1692
2013-05-30 10:00:00,39.05,39.11,38.99,39.06,241119.08706055584,17.1168,17.1431,17.0905,17.1212,241119.0871
2013-05-30 10:30:00,39.06,39.14,39.03,39.07,173016.74949383398,17.1212,17.1562,17.108,17.1256,173016.7495
2013-05-30 11:00:00,39.07,39.09,39.0,39.03,212037.5483158476,17.1256,17.1343,17.0949,17.108,212037.5483
2013-05-30 11:30:00,39.03,39.06,38.95,38.97,162525.30830112277,17.108,17.1212,17.073,17.0817,162525.3083
2013-05-30 12:00:00,38.98,39.03,38.95,38.97,148352.65967237254,17.0861,17.108,17.073,17.0817,148352.6597
2013-05-30 12:30:00,38.97,38.98,38.89,38.95,116326.15497883304,17.0817,17.0861,17.0467,17.073,116326.155
2013-05-30 13:00:00,38.96,39.03,38.93,39.03,71415.424259157,17.0773,17.108,17.0642,17.108,71415.4243
2013-05-30 13:30:00,39.03,39.07,39.0,39.07,97920.11779863796,17.108,17.1256,17.0949,17.1256,97920.1178
2013-05-30 14:00:00,39.07,39.17,39.04,39.17,166206.51573716177,17.1256,17.1694,17.1124,17.1694,166206.5157
2013-05-30 14:30:00,39.17,39.22,39.15,39.2,301490.8890115958,17.1694,17.1913,17.1606,17.1825,301490.889
2013-05-30 15:00:00,39.2,39.29,39.17,39.25,500092.0301859009,17.1825,17.222,17.1694,17.2045,500092.0302
2013-05-30 15:30:00,39.25,39.29,39.1,39.12,856064.7892508742,17.2045,17.222,17.1387,17.1475,856064.7893
2013-05-31 09:30:00,39.0,39.1,38.86,38.88,411927.1120927664,17.0949,17.1387,17.0335,17.0423,411927.1121
2013-05-31 10:00:00,38.87,38.95,38.76,38.84,212957.85017485733,17.0379,17.073,16.9897,17.0247,212957.8502
2013-05-31 10:30:00,38.84,38.93,38.81,38.86,156635.37640346034,17.0247,17.0642,17.0116,17.0335,156635.3764
2013-05-31 11:00:00,38.87,39.1,38.86,38.99,251794.588625069,17.0379,17.1387,17.0335,17.0905,251794.5886
2013-05-31 11:30:00,38.99,39.0,38.9,38.93,167494.93833977543,17.0905,17.0949,17.051,17.0642,167494.9383
2013-05-31 12:00:00,38.93,38.98,38.84,38.85,259893.24498435485,17.0642,17.0861,17.0247,17.0291,259893.245
2013-05-31 12:30:00,38.85,38.87,38.82,38.82,256396.09792011773,17.0291,17.0379,17.016,17.016,256396.0979
2013-05-31 13:00:00,38.82,38.87,38.8,38.8,274618.0747285109,17.016,17.0379,17.0072,17.0072,274618.0747
2013-05-31 13:30:00,38.8,38.81,38.7,38.78,216823.1179826983,17.0072,17.0116,16.9634,16.9984,216823.118
2013-05-31 14:00:00,38.79,38.79,38.66,38.68,227682.67991901343,17.0028,17.0028,16.9458,16.9546,227682.6799
2013-05-31 14:30:00,38.68,38.68,38.54,38.55,359653.9665010123,16.9546,16.9546,16.8932,16.8976,359653.9665
2013-05-31 15:00:00,38.55,38.68,38.51,38.55,366096.0795140806,16.8976,16.9546,16.8801,16.8976,366096.0795
2013-05-31 15:30:00,38.55,38.56,38.21,38.22,1527885.1463279957,16.8976,16.902,16.7486,16.753,1527885.1463
2013-06-03 09:30:00,38.26,38.26,37.88,38.01,499355.7886986932,16.7705,16.7705,16.6039,16.6609,499355.7887
2013-06-03 10:00:00,38.01,38.15,37.92,38.03,358917.7250138045,16.6609,16.7223,16.6215,16.6697,358917.725
2013-06-03 10:30:00,38.05,38.11,37.83,38.01,309037.3642554757,16.6785,16.7048,16.582,16.6609,309037.3643
2013-06-03 11:00:00,38.01,38.09,37.92,37.98,754647.5243879992,16.6609,16.696,16.6215,16.6478,754647.5244
2013-06-03 11:30:00,37.97,38.07,37.91,38.03,263390.3920485919,16.6434,16.6872,16.6171,16.6697,263390.392
2013-06-03 12:00:00,38.03,38.15,37.99,38.1,253451.13197128652,16.6697,16.7223,16.6522,16.7004,253451.132
2013-06-03 12:30:00,38.12,38.2,38.05,38.12,163445.61016013252,16.7091,16.7442,16.6785,16.7091,163445.6102
2013-06-03 13:00:00,38.12,38.16,38.02,38.06,431805.6322473771,16.7091,16.7267,16.6653,16.6828,431805.6322
2013-06-03 13:30:00,38.06,38.07,37.98,38.03,174857.35321185348,16.6828,16.6872,16.6478,16.6697,174857.3532
2013-06-03 14:00:00,38.04,38.08,37.98,37.98,307196.76053745626,16.6741,16.6916,16.6478,16.6478,307196.7605
2013-06-03 14:30:00,37.98,38.07,37.96,38.04,365175.7776550708,16.6478,16.6872,16.639,16.6741,365175.7777
2013-06-03 15:00:00,38.04,38.15,38.03,38.15,450211.6694275722,16.6741,16.7223,16.6697,16.7223,450211.6694
2013-06-03 15:30:00,38.15,38.29,38.12,38.26,1115589.913491625,16.7223,16.7837,16.7091,16.7705,1115589.9135
2013-06-04 09:30:00,38.18,38.34,38.1,38.16,409718.387631143,16.7354,16.8056,16.7004,16.7267,409718.3876
2013-06-04 10:00:00,38.17,38.19,38.0,38.06,362046.7513344377,16.7311,16.7398,16.6565,16.6828,362046.7513
2013-06-04 10:30:00,38.07,38.16,38.0,38.03,252346.76974047488,16.6872,16.7267,16.6565,16.6697,252346.7697
2013-06-04 11:00:00,38.02,38.07,38.0,38.04,442113.0130682864,16.6653,16.6872,16.6565,16.6741,442113.0131
2013-06-04 11:30:00,38.05,38.1,38.01,38.06,307012.7001656543,16.6785,16.7004,16.6609,16.6828,307012.7002
2013-06-04 12:00:00,38.06,38.08,37.8,37.8,296337.1986011412,16.6828,16.6916,16.5689,16.5689,296337.1986
2013-06-04 12:30:00,37.81,37.9,37.8,37.9,217375.29909810412,16.5733,16.6127,16.5689,16.6127,217375.2991
2013-06-04 13:00:00,37.9,37.94,37.71,37.74,299098.10417817044,16.6127,16.6302,16.5294,16.5426,299098.1042
2013-06-04 13:30:00,37.74,37.75,37.61,37.71,292655.9911651021,16.5426,16.547,16.4856,16.5294,292655.9912
2013-06-04 14:00:00,37.69,37.74,37.63,37.69,198233.0204307013,16.5207,16.5426,16.4944,16.5207,198233.0204
2013-06-04 14:30:00,37.69,37.82,37.69,37.79,199889.56377691883,16.5207,16.5776,16.5207,16.5645,199889.5638
2013-06-04 15:00:00,37.8,37.92,37.77,37.91,637953.2486655622,16.5689,16.6215,16.5557,16.6171,637953.2487
2013-06-04 15:30:00,37.91,38.0,37.87,37.91,899318.9766243327,16.6171,16.6565,16.5996,16.6171,899318.9766
2013-06-05 09:30:00,37.6,37.97,37.49,37.75,522547.395545739,16.5985,16.7619,16.55,16.6648,522547.3955
2013-06-05 10:00:00,37.77,37.92,37.67,37.87,377139.7018221977,16.6736,16.7398,16.6294,16.7177,377139.7018
2013-06-05 10:30:00,37.88,37.96,37.73,37.75,476532.3025952512,16.7222,16.7575,16.6559,16.6648,476532.3026
2013-06-05 11:00:00,37.75,37.75,37.55,37.55,455365.35983802687,16.6648,16.6648,16.5765,16.5765,455365.3598
2013-06-05 11:30:00,37.56,37.61,37.49,37.54,339223.2652309957,16.5809,16.603,16.55,16.5721,339223.2652
2013-06-05 12:00:00,37.54,37.69,37.5,37.66,296889.37971654703,16.5721,16.6383,16.5544,16.625,296889.3797
2013-06-05 12:30:00,37.66,37.68,37.5,37.56,225289.89508558807,16.625,16.6339,16.5544,16.5809,225289.8951
2013-06-05 13:00:00,37.55,37.67,37.51,37.65,258236.70163813728,16.5765,16.6294,16.5588,16.6206,258236.7016
2013-06-05 13:30:00,37.66,37.72,37.59,37.6,157739.73863427204,16.625,16.6515,16.5941,16.5985,157739.7386
2013-06-05 14:00:00,37.61,37.64,37.49,37.5,241119.08706055584,16.603,16.6162,16.55,16.5544,241119.0871
2013-06-05 14:30:00,37.5,37.59,37.46,37.57,337750.78225658013,16.5544,16.5941,16.5367,16.5853,337750.7823
2013-06-05 15:00:00,37.56,37.63,37.47,37.61,433094.0548499908,16.5809,16.6118,16.5412,16.603,433094.0548
2013-06-05 15:30:00,37.61,37.64,37.38,37.39,1131419.105466593,16.603,16.6162,16.5014,16.5058,1131419.1055
2013-06-06 09:30:00,37.45,37.49,37.26,37.3,325786.8580894533,16.5323,16.55,16.4485,16.4661,325786.8581
2013-06-06 10:00:00,37.3,37.44,37.3,37.36,267623.7806000368,16.4661,16.5279,16.4661,16.4926,267623.7806
2013-06-06 10:30:00,37.36,37.5,37.32,37.49,312350.4509479109,16.4926,16.5544,16.4749,16.55,312350.4509
2013-06-06 11:00:00,37.48,37.57,37.45,37.48,677342.1682311798,16.5456,16.5853,16.5323,16.5456,677342.1682
2013-06-06 11:30:00,37.48,37.63,37.41,37.44,269648.44468985824,16.5456,16.6118,16.5147,16.5279,269648.4447
2013-06-06 12:00:00,37.44,37.46,37.25,37.32,253451.13197128652,16.5279,16.5367,16.444,16.4749,253451.132
2013-06-06 12:30:00,37.35,37.4,37.22,37.29,198417.0808025032,16.4882,16.5103,16.4308,16.4617,198417.0808
2013-06-06 13:00:00,37.29,37.53,37.29,37.47,240566.90594515,16.4617,16.5676,16.4617,16.5412,240566.9059
2013-06-06 13:30:00,37.47,37.62,37.44,37.61,253451.13197128652,16.5412,16.6074,16.5279,16.603,253451.132
2013-06-06 14:00:00,37.61,37.7,37.48,37.68,304988.03607583285,16.603,16.6427,16.5456,16.6339,304988.0361
2013-06-06 14:30:00,37.68,37.7,37.55,37.59,237990.0607399227,16.6339,16.6427,16.5765,16.5941,237990.0607
2013-06-06 15:00:00,37.59,37.68,37.51,37.66,336278.29928216455,16.5941,16.6339,16.5588,16.625,336278.2993
2013-06-06 15:30:00,37.66,37.77,37.66,37.77,891588.4410086508,16.625,16.6736,16.625,16.6736,891588.441
2013-06-07 09:30:00,37.91,38.12,37.9,38.12,360942.389103626,16.7354,16.8281,16.731,16.8281,360942.3891
2013-06-07 10:00:00,38.1,38.28,38.1,38.19,441192.71120927663,16.8193,16.8987,16.8193,16.859,441192.7112
2013-06-07 10:30:00,38.18,38.22,38.0,38.04,341063.8689490153,16.8546,16.8722,16.7751,16.7928,341063.8689
2013-06-07 11:00:00,38.03,38.07,38.0,38.04,271857.16915148165,16.7884,16.806,16.7751,16.7928,271857.1692
2013-06-07 11:30:00,38.04,38.06,37.92,37.96,242407.5096631695,16.7928,16.8016,16.7398,16.7575,242407.5097
2013-06-07 12:00:00,37.95,38.0,37.92,37.97,146696.11632615497,16.7531,16.7751,16.7398,16.7619,146696.1163
2013-06-07 12:30:00,37.98,37.98,37.88,37.92,161420.94607031107,16.7663,16.7663,16.7222,16.7398,161420.9461
2013-06-07 13:00:00,37.92,37.96,37.88,37.93,214798.4538928769,16.7398,16.7575,16.7222,16.7442,214798.4539
2013-06-07 13:30:00,37.94,37.94,37.85,37.85,241671.2681759617,16.7486,16.7486,16.7089,16.7089,241671.2682
2013-06-07 14:00:00,37.85,37.9,37.76,37.81,270936.8672924719,16.7089,16.731,16.6692,16.6912,270936.8673
2013-06-07 14:30:00,37.81,37.93,37.79,37.87,292103.8100496963,16.6912,16.7442,16.6824,16.7177,292103.81
2013-06-07 15:00:00,37.87,37.91,37.8,37.82,399595.0671820357,16.7177,16.7354,16.6868,16.6957,399595.0672
2013-06-07 15:30:00,37.82,38.04,37.8,38.01,917909.0741763298,16.6957,16.7928,16.6868,16.7795,917909.0742
2013-06-10 09:30:00,38.07,38.1,37.81,37.88,332228.9711025216,16.806,16.8193,16.6912,16.7222,332228.9711
2013-06-10 10:00:00,37.88,37.88,37.74,37.81,330940.54849990795,16.7222,16.7222,16.6603,16.6912,330940.5485
2013-06-10 10:30:00,37.81,37.92,37.78,37.83,347874.10270568746,16.6912,16.7398,16.678,16.7001,347874.1027
2013-06-10 11:00:00,37.84,37.98,37.82,37.97,431253.45113197126,16.7045,16.7663,16.6957,16.7619,431253.4511
2013-06-10 11:30:00,37.97,38.12,37.93,38.06,343456.65378244064,16.7619,16.8281,16.7442,16.8016,343456.6538
2013-06-10 12:00:00,38.06,38.19,38.04,38.18,237806.0003681208,16.8016,16.859,16.7928,16.8546,237806.0004
2013-06-10 12:30:00,38.18,38.19,38.0,38.01,185532.85477636664,16.8546,16.859,16.7751,16.7795,185532.8548
2013-06-10 13:00:00,38.01,38.09,37.99,38.04,150009.20301859008,16.7795,16.8149,16.7707,16.7928,150009.203
2013-06-10 13:30:00,38.05,38.05,37.96,38.01,109515.92122216086,16.7972,16.7972,16.7575,16.7795,109515.9212
2013-06-10 14:00:00,38.01,38.06,37.98,38.05,162157.18755751886,16.7795,16.8016,16.7663,16.7972,162157.1876
2013-06-10 14:30:00,38.05,38.2,38.04,38.2,230627.64586784464,16.7972,16.8634,16.7928,16.8634,230627.6459
2013-06-10 15:00:00,38.2,38.22,38.15,38.2,270936.8672924719,16.8634,16.8722,16.8413,16.8634,270936.8673
2013-06-10 15:30:00,38.2,38.25,38.11,38.16,524940.1803791643,16.8634,16.8855,16.8237,16.8458,524940.1804
2013-06-11 09:30:00,37.79,37.86,37.31,37.84,493833.9775446346,16.6824,16.7133,16.4705,16.7045,493833.9775
2013-06-11 10:00:00,37.85,37.88,37.62,37.67,378612.1847966133,16.7089,16.7222,16.6074,16.6294,378612.1848
2013-06-11 10:30:00,37.68,37.9,37.67,37.85,376035.339591386,16.6339,16.731,16.6294,16.7089,376035.3396
2013-06-11 11:00:00,37.86,37.92,37.84,37.91,348426.2838210933,16.7133,16.7398,16.7045,16.7354,348426.2838
2013-06-11 11:30:00,37.92,38.07,37.91,38.06,154610.71231363885,16.7398,16.806,16.7354,16.8016,154610.7123
2013-06-11 12:00:00,38.06,38.11,37.98,37.99,119455.18129946622,16.8016,16.8237,16.7663,16.7707,119455.1813
2013-06-11 12:30:00,37.99,38.04,37.98,38.0,140069.94294128474,16.7707,16.7928,16.7663,16.7751,140069.9429
2013-06-11 13:00:00,38.0,38.06,37.98,38.01,298177.80231916066,16.7751,16.8016,16.7663,16.7795,298177.8023
2013-06-11 13:30:00,38.01,38.01,37.86,37.86,243695.9322657832,16.7795,16.7795,16.7133,16.7133,243695.9323
2013-06-11 14:00:00,37.86,38.0,37.81,38.0,241855.32854776367,16.7133,16.7751,16.6912,16.7751,241855.3285
2013-06-11 14:30:00,38.01,38.09,37.96,38.07,176145.77581446714,16.7795,16.8149,16.7575,16.806,176145.7758
2013-06-11 15:00:00,38.08,38.12,38.0,38.01,240566.90594515,16.8104,16.8281,16.7751,16.7795,240566.9059
2013-06-11 15:30:00,38.0,38.03,37.87,37.91,693171.3602061475,16.7751,16.7884,16.7177,16.7354,693171.3602
2013-06-12 09:30:00,38.16,38.21,37.99,38.11,508742.8676605927,16.8458,16.8678,16.7707,16.8237,508742.8677
2013-06-12 10:00:00,38.1,38.12,37.99,38.12,322473.7713970182,16.8193,16.8281,16.7707,16.8281,322473.7714
2013-06-12 10:30:00,38.11,38.23,38.08,38.12,340695.74820541136,16.8237,16.8767,16.8104,16.8281,340695.7482
2013-06-12 11:00:00,38.12,38.23,38.11,38.17,269832.5050616602,16.8281,16.8767,16.8237,16.8502,269832.5051
2013-06-12 11:30:00,38.16,38.18,37.94,37.99,224185.5328547764,16.8458,16.8546,16.7486,16.7707,224185.5329
2013-06-12 12:00:00,37.99,38.12,37.92,37.98,306460.5190502485,16.7707,16.8281,16.7398,16.7663,306460.5191
2013-06-12 12:30:00,37.97,38.02,37.86,37.99,217559.3594699061,16.7619,16.784,16.7133,16.7707,217559.3595
2013-06-12 13:00:00,38.0,38.09,37.97,38.05,120927.66427388183,16.7751,16.8149,16.7619,16.7972,120927.6643
2013-06-12 13:30:00,38.05,38.11,37.98,38.07,187005.33775078223,16.7972,16.8237,16.7663,16.806,187005.3378
2013-06-12 14:00:00,38.07,38.09,37.93,38.02,365175.7776550708,16.806,16.8149,16.7442,16.784,365175.7777
2013-06-12 14:30:00,38.02,38.04,37.91,37.95,216270.93686729245,16.784,16.7928,16.7354,16.7531,216270.9369
2013-06-12 15:00:00,37.96,37.96,37.83,37.94,290815.3874470826,16.7575,16.7575,16.7001,16.7486,290815.3874
2013-06-12 15:30:00,37.95,38.01,37.87,37.9,641266.3353579973,16.7531,16.7795,16.7177,16.731,641266.3354
2013-06-13 09:30:00,37.84,37.89,37.39,37.87,386710.8411558991,16.7045,16.7266,16.5058,16.7177,386710.8412
2013-06-13 10:00:00,37.88,37.98,37.85,37.92,258972.9431253451,16.7222,16.7663,16.7089,16.7398,258972.9431
2013-06-13 10:30:00,37.93,38.13,37.92,38.01,244616.2341247929,16.7442,16.8325,16.7398,16.7795,244616.2341
2013-06-13 11:00:00,38.01,38.22,38.0,38.19,215350.6350082827,16.7795,16.8722,16.7751,16.859,215350.635
2013-06-13 11:30:00,38.19,38.24,38.11,38.13,199153.322289711,16.859,16.8811,16.8237,16.8325,199153.3223
2013-06-13 12:00:00,38.13,38.17,38.04,38.1,167126.81759617155,16.8325,16.8502,16.7928,16.8193,167126.8176
2013-06-13 12:30:00,38.11,38.28,38.1,38.25,269832.5050616602,16.8237,16.8987,16.8193,16.8855,269832.5051
2013-06-13 13:00:00,38.24,38.24,38.12,38.15,120559.54353027792,16.8811,16.8811,16.8281,16.8413,120559.5435
2013-06-13 13:30:00,38.16,38.29,38.08,38.26,230811.7062396466,16.8458,16.9031,16.8104,16.8899,230811.7062
2013-06-13 14:00:00,38.25,38.38,38.25,38.35,374010.6755015645,16.8855,16.9429,16.8855,16.9296,374010.6755
2013-06-13 14:30:00,38.35,38.43,38.34,38.41,328731.82403828454,16.9296,16.9649,16.9252,16.9561,328731.824
2013-06-13 15:00:00,38.4,38.48,38.38,38.46,393705.1352843733,16.9517,16.987,16.9429,16.9782,393705.1353
2013-06-13 15:30:00,38.46,38.53,38.41,38.43,1293392.2326523098,16.9782,17.0091,16.9561,16.9649,1293392.2327
2013-06-14 09:30:00,38.4,38.63,38.36,38.62,237990.0607399227,16.9517,17.0532,16.934,17.0488,237990.0607
2013-06-14 10:00:00,38.63,38.75,38.6,38.68,347321.9215902816,17.0532,17.1062,17.04,17.0753,347321.9216
2013-06-14 10:30:00,38.68,38.68,38.36,38.41,235781.33627829928,17.0753,17.0753,16.934,16.9561,235781.3363
2013-06-14 11:00:00,38.4,38.56,38.36,38.51,225289.89508558807,16.9517,17.0223,16.934,17.0003,225289.8951
2013-06-14 11:30:00,38.51,38.56,38.36,38.42,210012.88422602613,17.0003,17.0223,16.934,16.9605,210012.8842
2013-06-14 12:00:00,38.41,38.51,38.36,38.47,284373.27443401434,16.9561,17.0003,16.934,16.9826,284373.2744
2013-06-14 12:30:00,38.48,38.59,38.45,38.5,223817.41211117245,16.987,17.0356,16.9738,16.9958,223817.4121
2013-06-14 13:00:00,38.49,38.51,38.4,38.42,132339.40732560278,16.9914,17.0003,16.9517,16.9605,132339.4073
2013-06-14 13:30:00,38.41,38.45,38.39,38.43,159396.28198048958,16.9561,16.9738,16.9473,16.9649,159396.282
2013-06-14 14:00:00,38.44,38.53,38.38,38.5,300018.40603718016,16.9694,17.0091,16.9429,16.9958,300018.406
2013-06-14 14:30:00,38.51,38.53,38.45,38.45,173752.99098104177,17.0003,17.0091,16.9738,16.9738,173752.991
2013-06-14 15:00:00,38.45,38.53,38.42,38.42,300938.70789618994,16.9738,17.0091,16.9605,16.9605,300938.7079
2013-06-14 15:30:00,38.42,38.45,38.28,38.36,792195.8402355972,16.9605,16.9738,16.8987,16.934,792195.8402
2013-06-17 09:30:00,38.56,38.59,38.44,38.58,504325.4187373458,17.0223,17.0356,16.9694,17.0312,504325.4187
2013-06-17 10:00:00,38.58,38.6,38.5,38.51,377691.8829376035,17.0312,17.04,16.9958,17.0003,377691.8829
2013-06-17 10:30:00,38.51,38.6,38.47,38.57,287686.3611264495,17.0003,17.04,16.9826,17.0268,287686.3611
2013-06-17 11:00:00,38.57,38.64,38.56,38.61,182956.0095711393,17.0268,17.0577,17.0223,17.0444,182956.0096
2013-06-17 11:30:00,38.61,38.64,38.57,38.6,157739.73863427204,17.0444,17.0577,17.0268,17.04,157739.7386
2013-06-17 12:00:00,38.6,38.6,38.5,38.5,150929.50487759986,17.04,17.04,16.9958,16.9958,150929.5049
2013-06-17 12:30:00,38.5,38.51,38.4,38.4,237621.9399963188,16.9958,17.0003,16.9517,16.9517,237621.94
2013-06-17 13:00:00,38.4,38.47,38.32,38.47,169151.481685993,16.9517,16.9826,16.9164,16.9826,169151.4817
2013-06-17 13:30:00,38.47,38.49,38.44,38.49,185900.97551997053,16.9826,16.9914,16.9694,16.9914,185900.9755
2013-06-17 14:00:00,38.48,38.49,38.31,38.35,348610.3441928952,16.987,16.9914,16.912,16.9296,348610.3442
2013-06-17 14:30:00,38.35,38.36,38.15,38.17,253819.2527148905,16.9296,16.934,16.8413,16.8502,253819.2527
2013-06-17 15:00:00,38.17,38.35,38.15,38.35,318608.5035891772,16.8502,16.9296,16.8413,16.9296,318608.5036
2013-06-17 15:30:00,38.35,38.49,38.35,38.43,589361.3105098472,16.9296,16.9914,16.9296,16.9649,589361.3105
2013-06-18 09:30:00,38.43,38.62,38.41,38.46,187925.639609792,16.9649,17.0488,16.9561,16.9782,187925.6396
2013-06-18 10:00:00,38.48,38.51,38.4,38.42,162341.24792932082,16.987,17.0003,16.9517,16.9605,162341.2479
2013-06-18 10:30:00,38.41,38.55,38.41,38.51,155715.07454445056,16.9561,17.0179,16.9561,17.0003,155715.0745
2013-06-18 11:00:00,38.5,38.51,38.39,38.48,250690.2263942573,16.9958,17.0003,16.9473,16.987,250690.2264
2013-06-18 11:30:00,38.48,38.52,38.39,38.41,259525.1242407509,16.987,17.0047,16.9473,16.9561,259525.1242
2013-06-18 12:00:00,38.41,38.41,38.32,38.33,126265.4150561384,16.9561,16.9561,16.9164,16.9208,126265.4151
2013-06-18 12:30:00,38.33,38.48,38.32,38.47,163629.67053193448,16.9208,16.987,16.9164,16.9826,163629.6705
2013-06-18 13:00:00,38.47,38.47,38.4,38.42,130866.92435118718,16.9826,16.9826,16.9517,16.9605,130866.9244
2013-06-18 13:30:00,38.43,38.45,38.38,38.39,171176.14577581445,16.9649,16.9738,16.9429,16.9473,171176.1458
2013-06-18 14:00:00,38.39,38.46,38.37,38.43,284005.1536904104,16.9473,16.9782,16.9385,16.9649,284005.1537
2013-06-18 14:30:00,38.42,38.48,38.4,38.48,194735.8733664642,16.9605,16.987,16.9517,16.987,194735.8734
2013-06-18 15:00:00,38.48,38.51,38.44,38.49,327259.3410638689,16.987,17.0003,16.9694,16.9914,327259.3411
2013-06-18 15:30:00,38.5,38.51,38.42,38.5,541321.553469538,16.9958,17.0003,16.9605,16.9958,541321.5535
2013-06-19 09:30:00,38.41,38.6,38.24,38.27,262101.96944597823,16.9561,17.04,16.8811,16.8943,262101.9694
2013-06-19 10:00:00,38.28,38.32,38.23,38.29,225473.95545739,16.8987,16.9164,16.8767,16.9031,225473.9555
2013-06-19 10:30:00,38.29,38.36,38.23,38.32,188109.699981594,16.9031,16.934,16.8767,16.9164,188109.7
2013-06-19 11:00:00,38.32,38.35,38.23,38.24,109331.8608503589,16.9164,16.9296,16.8767,16.8811,109331.8609
2013-06-19 11:30:00,38.24,38.38,38.24,38.34,216086.8764954905,16.8811,16.9429,16.8811,16.9252,216086.8765
2013-06-19 12:00:00,38.34,38.35,38.26,38.26,106018.7741579238,16.9252,16.9296,16.8899,16.8899,106018.7742
2013-06-19 12:30:00,38.29,38.38,38.28,38.34,151481.6859930057,16.9031,16.9429,16.8987,16.9252,151481.686
2013-06-19 13:00:00,38.34,38.43,38.34,38.42,122400.14724829743,16.9252,16.9649,16.9252,16.9605,122400.1472
2013-06-19 13:30:00,38.42,38.45,38.4,38.44,154610.71231363885,16.9605,16.9738,16.9517,16.9694,154610.7123
2013-06-19 14:00:00,38.45,38.48,38.14,38.26,415792.3799006074,16.9738,16.987,16.8369,16.8899,415792.3799
2013-06-19 14:30:00,38.26,38.34,37.92,37.95,413951.77618258784,16.8899,16.9252,16.7398,16.7531,413951.7762
2013-06-19 15:00:00,37.97,38.13,37.94,38.13,387447.0826431069,16.7619,16.8325,16.7486,16.8325,387447.0826
2013-06-19 15:30:00,38.13,38.15,37.85,37.85,840787.7783913123,16.8325,16.8413,16.7089,16.7089,840787.7784
2013-06-20 09:30:00,37.62,37.65,37.41,37.51,388735.50524572056,16.6074,16.6206,16.5147,16.5588,388735.5052
2013-06-20 10:00:00,37.51,37.59,37.31,37.37,417817.0439904289,16.5588,16.5941,16.4705,16.497,417817.044
2013-06-20 10:30:00,37.37,37.37,37.24,37.34,233020.43070127,16.497,16.497,16.4396,16.4838,233020.4307
2013-06-20 11:00:00,37.34,37.34,37.17,37.32,296521.2589729431,16.4838,16.4838,16.4087,16.4749,296521.259
2013-06-20 11:30:00,37.33,37.4,37.24,37.35,228971.1025216271,16.4794,16.5103,16.4396,16.4882,228971.1025
2013-06-20 12:00:00,37.35,37.47,37.35,37.38,140622.12405669058,16.4882,16.5412,16.4882,16.5014,140622.1241
2013-06-20 12:30:00,37.39,37.48,37.31,37.34,241119.08706055584,16.5058,16.5456,16.4705,16.4838,241119.0871
2013-06-20 13:00:00,37.32,37.38,37.19,37.22,163629.67053193448,16.4749,16.5014,16.4175,16.4308,163629.6705
2013-06-20 13:30:00,37.22,37.35,37.18,37.26,141542.42591570035,16.4308,16.4882,16.4131,16.4485,141542.4259
2013-06-20 14:00:00,37.26,37.36,37.09,37.11,405484.9990796981,16.4485,16.4926,16.3734,16.3822,405484.9991
2013-06-20 14:30:00,37.11,37.21,37.05,37.06,392600.7730535616,16.3822,16.4264,16.3557,16.3602,392600.7731
2013-06-20 15:00:00,37.05,37.12,37.02,37.08,542978.0968157556,16.3557,16.3866,16.3425,16.369,542978.0968
2013-06-20 15:30:00,37.07,37.14,36.9,37.0,1621755.9359469905,16.3646,16.3955,16.2895,16.3337,1621755.9359
2013-06-21 09:30:00,37.37,38.0,37.35,37.95,1806736.6096079512,16.497,16.7751,16.4882,16.7531,1806736.6096
2013-06-21 10:00:00,37.95,38.11,37.92,38.0,602613.6572795877,16.7531,16.8237,16.7398,16.7751,602613.6573
2013-06-21 10:30:00,38.0,38.07,37.86,37.99,517209.6447634824,16.7751,16.806,16.7133,16.7707,517209.6448
2013-06-21 11:00:00,37.99,38.03,37.74,37.79,488128.10601877415,16.7707,16.7884,16.6603,16.6824,488128.106
2013-06-21 11:30:00,37.78,37.8,37.69,37.76,363703.2946806552,16.678,16.6868,16.6383,16.6692,363703.2947
2013-06-21 12:00:00,37.77,37.92,37.73,37.82,424811.338118903,16.6736,16.7398,16.6559,16.6957,424811.3381
2013-06-21 12:30:00,37.82,38.04,37.81,38.03,349530.646051905,16.6957,16.7928,16.6912,16.7884,349530.6461
2013-06-21 13:00:00,38.03,38.08,37.95,38.03,297809.68157555675,16.7884,16.8104,16.7531,16.7884,297809.6816
2013-06-21 13:30:00,38.03,38.11,37.94,38.0,331860.8503589177,16.7884,16.8237,16.7486,16.7751,331860.8504
2013-06-21 14:00:00,38.0,38.04,37.91,38.0,350635.00828271674,16.7751,16.7928,16.7354,16.7751,350635.0083
2013-06-21 14:30:00,38.0,38.05,37.98,38.04,589361.3105098472,16.7751,16.7972,16.7663,16.7928,589361.3105
2013-06-21 15:00:00,38.03,38.13,38.0,38.07,564329.0999447819,16.7884,16.8325,16.7751,16.806,564329.0999
2013-06-21 15:30:00,38.07,38.09,37.94,38.01,1186269.0962635744,16.806,16.8149,16.7486,16.7795,1186269.0963
2013-06-24 09:30:00,37.81,37.88,37.41,37.43,434750.5981962084,16.6912,16.7222,16.5147,16.5235,434750.5982
2013-06-24 10:00:00,37.44,37.48,37.34,37.34,382845.57334805815,16.5279,16.5456,16.4838,16.4838,382845.5733
2013-06-24 10:30:00,37.34,37.53,37.32,37.5,288422.60261365725,16.4838,16.5676,16.4749,16.5544,288422.6026
2013-06-24 11:00:00,37.49,37.53,37.27,37.28,245168.4152401988,16.55,16.5676,16.4529,16.4573,245168.4152
2013-06-24 11:30:00,37.28,37.54,37.28,37.53,181851.6473403276,16.4573,16.5721,16.4573,16.5676,181851.6473
2013-06-24 12:00:00,37.51,37.56,37.42,37.55,267439.72022823483,16.5588,16.5809,16.5191,16.5765,267439.7202
2013-06-24 12:30:00,37.55,37.65,37.54,37.63,224737.7139701822,16.5765,16.6206,16.5721,16.6118,224737.714
2013-06-24 13:00:00,37.63,37.72,37.53,37.66,310325.78685808944,16.6118,16.6515,16.5676,16.625,310325.7869
2013-06-24 13:30:00,37.66,37.75,37.63,37.71,223817.41211117245,16.625,16.6648,16.6118,16.6471,223817.4121
2013-06-24 14:00:00,37.71,37.93,37.68,37.87,344929.1367568562,16.6471,16.7442,16.6339,16.7177,344929.1368
2013-06-24 14:30:00,37.86,37.99,37.85,37.97,460703.1106202834,16.7133,16.7707,16.7089,16.7619,460703.1106
2013-06-24 15:00:00,37.95,38.03,37.89,37.92,553285.4776366648,16.7531,16.7884,16.7266,16.7398,553285.4776
2013-06-24 15:30:00,37.92,37.96,37.74,37.74,929872.9983434568,16.7398,16.7575,16.6603,16.6603,929872.9983
2013-06-25 09:30:00,38.07,38.12,37.61,37.71,257132.3394073256,16.806,16.8281,16.603,16.6471,257132.3394
2013-06-25 10:00:00,37.69,37.78,37.5,37.55,345849.438615866,16.6383,16.678,16.5544,16.5765,345849.4386
2013-06-25 10:30:00,37.54,37.76,37.46,37.75,269648.44468985824,16.5721,16.6692,16.5367,16.6648,269648.4447
2013-06-25 11:00:00,37.74,37.83,37.72,37.75,223265.2309957666,16.6603,16.7001,16.6515,16.6648,223265.231
2013-06-25 11:30:00,37.75,37.81,37.63,37.78,163629.67053193448,16.6648,16.6912,16.6118,16.678,163629.6705
2013-06-25 12:00:00,37.78,37.79,37.71,37.78,143935.21074912572,16.678,16.6824,16.6471,16.678,143935.2107
2013-06-25 12:30:00,37.79,37.84,37.73,37.76,152033.86710841156,16.6824,16.7045,16.6559,16.6692,152033.8671
2013-06-25 13:00:00,37.76,37.78,37.64,37.65,213878.1520338671,16.6692,16.678,16.6162,16.6206,213878.152
2013-06-25 13:30:00,37.64,37.73,37.63,37.67,161605.006442113,16.6162,16.6559,16.6118,16.6294,161605.0064
2013-06-25 14:00:00,37.67,37.78,37.63,37.76,217375.29909810412,16.6294,16.678,16.6118,16.6692,217375.2991
2013-06-25 14:30:00,37.76,37.83,37.73,37.74,198969.26191790905,16.6692,16.7001,16.6559,16.6603,198969.2619
2013-06-25 15:00:00,37.74,37.82,37.73,37.82,246640.8982146144,16.6603,16.6957,16.6559,16.6957,246640.8982
2013-06-25 15:30:00,37.82,37.89,37.75,37.76,678446.5304619914,16.6957,16.7266,16.6648,16.6692,678446.5305
2013-06-26 09:30:00,38.04,38.17,37.98,38.04,287686.3611264495,16.7928,16.8502,16.7663,16.7928,287686.3611
2013-06-26 10:00:00,38.05,38.11,37.86,37.87,367752.6228602981,16.7972,16.8237,16.7133,16.7177,367752.6229
2013-06-26 10:30:00,37.86,38.05,37.86,37.87,221056.5065341432,16.7133,16.7972,16.7133,16.7177,221056.5065
2013-06-26 11:00:00,37.86,37.98,37.84,37.94,192711.2092766428,16.7133,16.7663,16.7045,16.7486,192711.2093
2013-06-26 11:30:00,37.93,38.01,37.9,37.94,288790.7233572612,16.7442,16.7795,16.731,16.7486,288790.7234
2013-06-26 12:00:00,37.93,38.0,37.9,37.92,263574.4524203939,16.7442,16.7751,16.731,16.7398,263574.4524
2013-06-26 12:30:00,37.91,37.92,37.81,37.82,214246.272777471,16.7354,16.7398,16.6912,16.6957,214246.2728
2013-06-26 13:00:00,37.82,37.93,37.82,37.92,294312.5345113197,16.6957,16.7442,16.6957,16.7398,294312.5345
2013-06-26 13:30:00,37.92,37.93,37.81,37.87,444689.8582735137,16.7398,16.7442,16.6912,16.7177,444689.8583
2013-06-26 14:00:00,37.88,37.97,37.88,37.92,275722.43695932266,16.7222,16.7619,16.7222,16.7398,275722.437
2013-06-26 14:30:00,37.92,37.93,37.88,37.89,324130.31474323577,16.7398,16.7442,16.7222,16.7266,324130.3147
2013-06-26 15:00:00,37.89,37.94,37.87,37.91,427940.3644395361,16.7266,16.7486,16.7177,16.7354,427940.3644
2013-06-26 15:30:00,37.91,37.96,37.88,37.88,1857905.3929688933,16.7354,16.7575,16.7222,16.7222,1857905.393
2013-06-27 09:30:00,38.14,38.24,38.1,38.21,561752.2547395546,16.8369,16.8811,16.8193,16.8678,561752.2547
2013-06-27 10:00:00,38.21,38.25,38.12,38.19,555862.3228418921,16.8678,16.8855,16.8281,16.859,555862.3228
2013-06-27 10:30:00,38.19,38.23,38.09,38.15,302963.3719860114,16.859,16.8767,16.8149,16.8413,302963.372
2013-06-27 11:00:00,38.15,38.24,38.1,38.12,264494.75427940366,16.8413,16.8811,16.8193,16.8281,264494.7543
2013-06-27 11:30:00,38.11,38.16,38.07,38.08,190870.6055586232,16.8237,16.8458,16.806,16.8104,190870.6056
2013-06-27 12:00:00,38.09,38.1,38.0,38.07,354500.2760905577,16.8149,16.8193,16.7751,16.806,354500.2761
2013-06-27 12:30:00,38.07,38.1,38.05,38.06,217191.23872630225,16.806,16.8193,16.7972,16.8016,217191.2387
2013-06-27 13:00:00,38.07,38.12,38.04,38.06,341247.92932081723,16.806,16.8281,16.7928,16.8016,341247.9293
2013-06-27 13:30:00,38.06,38.07,37.9,37.9,264310.6939076017,16.8016,16.806,16.731,16.731,264310.6939
2013-06-27 14:00:00,37.9,37.94,37.84,37.93,259157.00349714703,16.731,16.7486,16.7045,16.7442,259157.0035
2013-06-27 14:30:00,37.93,37.99,37.93,37.97,191974.9677894349,16.7442,16.7707,16.7442,16.7619,191974.9678
2013-06-27 15:00:00,37.97,37.97,37.91,37.93,394809.497515185,16.7619,16.7619,16.7354,16.7442,394809.4975
2013-06-27 15:30:00,37.93,37.95,37.84,37.87,643106.9390760169,16.7442,16.7531,16.7045,16.7177,643106.9391
2013-06-28 09:30:00,37.84,38.0,37.62,37.67,409350.2668875391,16.7045,16.7751,16.6074,16.6294,409350.2669
2013-06-28 10:00:00,37.67,37.78,37.61,37.71,412479.29320817225,16.6294,16.678,16.603,16.6471,412479.2932
2013-06-28 10:30:00,37.71,37.88,37.71,37.86,397938.5238358181,16.6471,16.7222,16.6471,16.7133,397938.5238
2013-06-28 11:00:00,37.85,37.93,37.81,37.81,305356.1568194368,16.7089,16.7442,16.6912,16.6912,305356.1568
2013-06-28 11:30:00,37.81,37.84,37.74,37.81,524940.1803791643,16.6912,16.7045,16.6603,16.6912,524940.1804
2013-06-28 12:00:00,37.81,37.81,37.65,37.75,208908.52199521445,16.6912,16.6912,16.6206,16.6648,208908.522
2013-06-28 12:30:00,37.75,37.85,37.75,37.83,246640.8982146144,16.6648,16.7089,16.6648,16.7001,246640.8982
2013-06-28 13:00:00,37.82,37.93,37.8,37.92,158291.91974967788,16.6957,16.7442,16.6868,16.7398,158291.9197
2013-06-28 13:30:00,37.92,38.03,37.92,38.01,163261.54978833057,16.7398,16.7884,16.7398,16.7795,163261.5498
2013-06-28 14:00:00,38.0,38.04,37.94,37.95,235045.09479109143,16.7751,16.7928,16.7486,16.7531,235045.0948
2013-06-28 14:30:00,37.96,37.97,37.87,37.88,253819.2527148905,16.7575,16.7619,16.7177,16.7222,253819.2527
2013-06-28 15:00:00,37.88,37.96,37.81,37.96,306276.45867844654,16.7222,16.7575,16.6912,16.7575,306276.4587
2013-06-28 15:30:00,37.96,38.0,37.63,37.64,1503773.23762194,16.7575,16.7751,16.6118,16.6162,1503773.2376
2013-07-01 09:30:00,37.94,37.94,37.71,37.84,304988.03607583285,16.7486,16.7486,16.6471,16.7045,304988.0361
2013-07-01 10:00:00,37.86,38.12,37.83,38.01,453156.63537640346,16.7133,16.8281,16.7001,16.7795,453156.6354
2013-07-01 10:30:00,38.02,38.14,38.0,38.06,211117.24645683783,16.784,16.8369,16.7751,16.8016,211117.2465
2013-07-01 11:00:00,38.05,38.29,38.05,38.26,199153.322289711,16.7972,16.9031,16.7972,16.8899,199153.3223
2013-07-01 11:30:00,38.25,38.3,38.23,38.29,226394.25731639977,16.8855,16.9076,16.8767,16.9031,226394.2573
2013-07-01 12:00:00,38.29,38.3,38.21,38.22,184060.37180195103,16.9031,16.9076,16.8678,16.8722,184060.3718
2013-07-01 12:30:00,38.22,38.27,38.2,38.23,120007.36241487208,16.8722,16.8943,16.8634,16.8767,120007.3624
2013-07-01 13:00:00,38.23,38.27,38.2,38.26,164549.97239094423,16.8767,16.8943,16.8634,16.8899,164549.9724
2013-07-01 13:30:00,38.26,38.27,38.11,38.11,177250.13804527884,16.8899,16.8943,16.8237,16.8237,177250.138
2013-07-01 14:00:00,38.11,38.17,38.06,38.16,221056.5065341432,16.8237,16.8502,16.8016,16.8458,221056.5065
2013-07-01 14:30:00,38.16,38.26,38.15,38.25,212405.6690594515,16.8458,16.8899,16.8413,16.8855,212405.6691
2013-07-01 15:00:00,38.25,38.28,38.11,38.12,243511.8718939812,16.8855,16.8987,16.8237,16.8281,243511.8719
2013-07-01 15:30:00,38.12,38.12,38.02,38.06,671636.2967053193,16.8281,16.8281,16.784,16.8016,671636.2967
2013-07-02 09:30:00,38.12,38.18,37.98,38.12,307196.76053745626,16.8281,16.8546,16.7663,16.8281,307196.7605
2013-07-02 10:00:00,38.14,38.19,38.07,38.14,245904.65672740652,16.8369,16.859,16.806,16.8369,245904.6567
2013-07-02 10:30:00,38.15,38.27,38.12,38.25,267807.84097183874,16.8413,16.8943,16.8281,16.8855,267807.841
2013-07-02 11:00:00,38.26,38.26,38.15,38.16,188661.8810969998,16.8899,16.8899,16.8413,16.8458,188661.8811
2013-07-02 11:30:00,38.16,38.17,38.02,38.02,161605.006442113,16.8458,16.8502,16.784,16.784,161605.0064
2013-07-02 12:00:00,38.02,38.02,37.75,37.88,264494.75427940366,16.784,16.784,16.6648,16.7222,264494.7543
2013-07-02 12:30:00,37.88,37.94,37.85,37.94,125897.2943125345,16.7222,16.7486,16.7089,16.7486,125897.2943
2013-07-02 13:00:00,37.95,37.99,37.91,37.94,119271.12092766426,16.7531,16.7707,16.7354,16.7486,119271.1209
2013-07-02 13:30:00,37.93,37.97,37.8,37.9,108043.43824774526,16.7442,16.7619,16.6868,16.731,108043.4382
2013-07-02 14:00:00,37.9,37.9,37.79,37.82,317504.14135836554,16.731,16.731,16.6824,16.6957,317504.1414
2013-07-02 14:30:00,37.82,37.86,37.75,37.84,249769.9245352476,16.6957,16.7133,16.6648,16.7045,249769.9245
2013-07-02 15:00:00,37.84,37.86,37.78,37.8,307564.88128106017,16.7045,16.7133,16.678,16.6868,307564.8813
2013-07-02 15:30:00,37.8,37.87,37.77,37.85,751886.61881097,16.6868,16.7177,16.6736,16.7089,751886.6188
2013-07-03 09:30:00,37.95,37.95,37.53,37.53,433462.1755935947,16.7531,16.7531,16.5676,16.5676,433462.1756
2013-07-03 10:00:00,37.52,37.63,37.51,37.59,159212.22160868763,16.5632,16.6118,16.5588,16.5941,159212.2216
2013-07-03 10:30:00,37.6,37.62,37.51,37.55,167310.87796797347,16.5985,16.6074,16.5588,16.5765,167310.878
2013-07-03 11:00:00,37.54,37.72,37.54,37.66,165838.3949935579,16.5721,16.6515,16.5721,16.625,165838.395
2013-07-03 11:30:00,37.65,37.88,37.65,37.87,186821.2773789803,16.6206,16.7222,16.6206,16.7177,186821.2774
2013-07-03 12:00:00,37.87,37.92,37.82,37.87,177618.25878888275,16.7177,16.7398,16.6957,16.7177,177618.2588
2013-07-03 12:30:00,37.87,37.88,37.68,37.72,295232.83637032943,16.7177,16.7222,16.6339,16.6515,295232.8364
2013-07-05 09:30:00,37.88,38.03,37.78,37.8,225105.8347137861,16.7222,16.7884,16.678,16.6868,225105.8347
2013-07-05 10:00:00,37.8,37.86,37.62,37.71,233756.6721884778,16.6868,16.7133,16.6074,16.6471,233756.6722
2013-07-05 10:30:00,37.71,37.72,37.59,37.71,222528.9895085588,16.6471,16.6515,16.5941,16.6471,222528.9895
2013-07-05 11:00:00,37.72,37.74,37.6,37.6,138597.45996686912,16.6515,16.6603,16.5985,16.5985,138597.46
2013-07-05 11:30:00,37.6,37.73,37.55,37.73,176329.8361862691,16.5985,16.6559,16.5765,16.6559,176329.8362
2013-07-05 12:00:00,37.73,37.84,37.73,37.8,124976.99245352476,16.6559,16.7045,16.6559,16.6868,124976.9925
2013-07-05 12:30:00,37.81,37.86,37.73,37.81,104178.17043990428,16.6912,16.7133,16.6559,16.6912,104178.1704
2013-07-05 13:00:00,37.81,37.88,37.78,37.81,87428.67660592674,16.6912,16.7222,16.678,16.6912,87428.6766
2013-07-05 13:30:00,37.81,37.86,37.8,37.81,91846.12552917356,16.6912,16.7133,16.6868,16.6912,91846.1255
2013-07-05 14:00:00,37.8,37.91,37.8,37.91,102521.62709368672,16.6868,16.7354,16.6868,16.7354,102521.6271
2013-07-05 14:30:00,37.91,37.93,37.8,37.82,241303.1474323578,16.7354,16.7442,16.6868,16.6957,241303.1474
2013-07-05 15:00:00,37.82,37.83,37.72,37.75,145959.87483894717,16.6957,16.7001,16.6515,16.6648,145959.8748
2013-07-05 15:30:00,37.75,37.96,37.75,37.95,393337.0145407693,16.6648,16.7575,16.6648,16.7531,393337.0145
2013-07-08 09:30:00,38.19,38.48,38.18,38.44,537456.285661697,16.859,16.987,16.8546,16.9694,537456.2857
2013-07-08 10:00:00,38.44,38.62,38.44,38.59,437143.38302963367,16.9694,17.0488,16.9694,17.0356,437143.383
2013-07-08 10:30:00,38.59,38.68,38.54,38.56,366648.26062948647,17.0356,17.0753,17.0135,17.0223,366648.2606
2013-07-08 11:00:00,38.56,38.63,38.49,38.54,283821.0933186085,17.0223,17.0532,16.9914,17.0135,283821.0933
2013-07-08 11:30:00,38.55,38.59,38.51,38.54,176145.77581446714,17.0179,17.0356,17.0003,17.0135,176145.7758
2013-07-08 12:00:00,38.55,38.56,38.49,38.51,214430.3331492729,17.0179,17.0223,16.9914,17.0003,214430.3331
2013-07-08 12:30:00,38.51,38.57,38.44,38.52,187557.5188661881,17.0003,17.0268,16.9694,17.0047,187557.5189
2013-07-08 13:00:00,38.51,38.56,38.51,38.54,211117.24645683783,17.0003,17.0223,17.0003,17.0135,211117.2465
2013-07-08 13:30:00,38.54,38.6,38.5,38.54,179826.98325050616,17.0135,17.04,16.9958,17.0135,179826.9833
2013-07-08 14:00:00,38.54,38.62,38.48,38.62,269464.3843180563,17.0135,17.0488,16.987,17.0488,269464.3843
2013-07-08 14:30:00,38.62,38.71,38.59,38.66,217007.17835450027,17.0488,17.0886,17.0356,17.0665,217007.1784
2013-07-08 15:00:00,38.65,38.66,38.51,38.54,241855.32854776367,17.0621,17.0665,17.0003,17.0135,241855.3285
2013-07-08 15:30:00,38.54,38.68,38.51,38.62,857169.1514816859,17.0135,17.0753,17.0003,17.0488,857169.1515
2013-07-09 09:30:00,38.72,38.84,38.58,38.62,290263.20633167675,17.093,17.1459,17.0312,17.0488,290263.2063
2013-07-09 10:00:00,38.61,38.66,38.53,38.59,163813.7309037364,17.0444,17.0665,17.0091,17.0356,163813.7309
2013-07-09 10:30:00,38.59,38.69,38.55,38.65,257316.3997791276,17.0356,17.0797,17.0179,17.0621,257316.3998
2013-07-09 11:00:00,38.65,38.67,38.58,38.64,217559.3594699061,17.0621,17.0709,17.0312,17.0577,217559.3595
2013-07-09 11:30:00,38.63,38.68,38.6,38.6,161420.94607031107,17.0532,17.0753,17.04,17.04,161420.9461
2013-07-09 12:00:00,38.59,38.71,38.58,38.69,156083.19528805447,17.0356,17.0886,17.0312,17.0797,156083.1953
2013-07-09 12:30:00,38.68,38.79,38.68,38.78,183508.1906865452,17.0753,17.1239,17.0753,17.1195,183508.1907
2013-07-09 13:00:00,38.78,38.89,38.78,38.81,330940.54849990795,17.1195,17.168,17.1195,17.1327,330940.5485
2013-07-09 13:30:00,38.81,38.82,38.77,38.78,139701.82219768083,17.1327,17.1371,17.115,17.1195,139701.8222
2013-07-09 14:00:00,38.78,38.84,38.75,38.84,177802.31916068468,17.1195,17.1459,17.1062,17.1459,177802.3192
2013-07-09 14:30:00,38.84,38.84,38.75,38.75,172280.50800662616,17.1459,17.1459,17.1062,17.1062,172280.508
2013-07-09 15:00:00,38.75,38.85,38.75,38.83,286766.0592674397,17.1062,17.1504,17.1062,17.1415,286766.0593
2013-07-09 15:30:00,38.82,38.93,38.78,38.82,607215.1665746365,17.1371,17.1857,17.1195,17.1371,607215.1666
2013-07-10 09:30:00,38.86,38.98,38.73,38.82,258052.64126633533,17.1548,17.2077,17.0974,17.1371,258052.6413
2013-07-10 10:00:00,38.84,38.89,38.74,38.75,135836.55438983985,17.1459,17.168,17.1018,17.1062,135836.5544
2013-07-10 10:30:00,38.75,38.82,38.73,38.75,172832.68912203202,17.1062,17.1371,17.0974,17.1062,172832.6891
2013-07-10 11:00:00,38.75,38.89,38.64,38.68,453340.6957482054,17.1062,17.168,17.0577,17.0753,453340.6957
2013-07-10 11:30:00,38.69,38.81,38.69,38.74,187005.33775078223,17.0797,17.1327,17.0797,17.1018,187005.3378
2013-07-10 12:00:00,38.74,38.82,38.7,38.79,208724.46162341247,17.1018,17.1371,17.0841,17.1239,208724.4616
2013-07-10 12:30:00,38.79,38.85,38.78,38.79,156451.31603165838,17.1239,17.1504,17.1195,17.1239,156451.316
2013-07-10 13:00:00,38.79,38.8,38.72,38.74,132707.5280692067,17.1239,17.1283,17.093,17.1018,132707.5281
2013-07-10 13:30:00,38.74,38.81,38.74,38.8,143198.9692619179,17.1018,17.1327,17.1018,17.1283,143198.9693
2013-07-10 14:00:00,38.8,38.98,38.77,38.78,480213.51003129024,17.1283,17.2077,17.115,17.1195,480213.51
2013-07-10 14:30:00,38.78,38.88,38.77,38.8,364623.596539665,17.1195,17.1636,17.115,17.1283,364623.5965
2013-07-10 15:00:00,38.81,38.85,38.74,38.8,309589.5453708816,17.1327,17.1504,17.1018,17.1283,309589.5454
2013-07-10 15:30:00,38.8,38.82,38.74,38.75,766427.3881833241,17.1283,17.1371,17.1018,17.1062,766427.3882
2013-07-11 09:30:00,39.08,39.35,39.0,39.31,489232.4682495858,17.2519,17.3711,17.2166,17.3534,489232.4682
2013-07-11 10:00:00,39.3,39.31,39.13,39.28,399411.00681023375,17.349,17.3534,17.274,17.3402,399411.0068
2013-07-11 10:30:00,39.28,39.29,39.2,39.26,255107.6753175041,17.3402,17.3446,17.3049,17.3314,255107.6753
2013-07-11 11:00:00,39.26,39.34,39.24,39.34,195472.114853672,17.3314,17.3667,17.3225,17.3667,195472.1149
2013-07-11 11:30:00,39.34,39.37,39.29,39.34,200809.86563592852,17.3667,17.3799,17.3446,17.3667,200809.8656
2013-07-11 12:00:00,39.33,39.33,39.22,39.22,188293.7603533959,17.3623,17.3623,17.3137,17.3137,188293.7604
2013-07-11 12:30:00,39.21,39.3,39.16,39.3,173752.99098104177,17.3093,17.349,17.2872,17.349,173752.991
2013-07-11 13:00:00,39.29,39.38,39.28,39.3,203754.83158475976,17.3446,17.3843,17.3402,17.349,203754.8316
2013-07-11 13:30:00,39.3,39.35,39.25,39.34,276090.55770292657,17.349,17.3711,17.3269,17.3667,276090.5577
2013-07-11 14:00:00,39.33,39.49,39.33,39.47,324866.5562304436,17.3623,17.4329,17.3623,17.4241,324866.5562
2013-07-11 14:30:00,39.47,39.52,39.43,39.44,321369.4091662065,17.4241,17.4461,17.4064,17.4108,321369.4092
2013-07-11 15:00:00,39.45,39.5,39.39,39.49,299466.22492177435,17.4152,17.4373,17.3887,17.4329,299466.2249
2013-07-11 15:30:00,39.49,39.53,39.43,39.47,802319.1606847045,17.4329,17.4505,17.4064,17.4241,802319.1607
2013-07-12 09:30:00,39.44,39.55,39.3,39.39,255843.91680471195,17.4108,17.4594,17.349,17.3887,255843.9168
2013-07-12 10:00:00,39.39,39.45,39.34,39.36,146880.17669795692,17.3887,17.4152,17.3667,17.3755,146880.1767
2013-07-12 10:30:00,39.37,39.4,39.31,39.36,169703.66280139884,17.3799,17.3932,17.3534,17.3755,169703.6628
2013-07-12 11:00:00,39.36,39.46,39.35,39.42,170623.96466040862,17.3755,17.4196,17.3711,17.402,170623.9647
2013-07-12 11:30:00,39.42,39.46,39.36,39.39,115958.03423522916,17.402,17.4196,17.3755,17.3887,115958.0342
2013-07-12 12:00:00,39.39,39.43,39.36,39.4,116326.15497883304,17.3887,17.4064,17.3755,17.3932,116326.155
2013-07-12 12:30:00,39.4,39.46,39.38,39.41,72151.6657463648,17.3932,17.4196,17.3843,17.3976,72151.6657
2013-07-12 13:00:00,39.42,39.43,39.35,39.39,110804.34382477452,17.402,17.4064,17.3711,17.3887,110804.3438
2013-07-12 13:30:00,39.39,39.42,39.31,39.32,102153.50635008284,17.3887,17.402,17.3534,17.3578,102153.5064
2013-07-12 14:00:00,39.32,39.34,39.27,39.29,129578.50174857352,17.3578,17.3667,17.3358,17.3446,129578.5017
2013-07-12 14:30:00,39.3,39.38,39.27,39.38,124976.99245352476,17.349,17.3843,17.3358,17.3843,124976.9925
2013-07-12 15:00:00,39.38,39.47,39.38,39.45,251426.4678814651,17.3843,17.4241,17.3843,17.4152,251426.4679
2013-07-12 15:30:00,39.45,39.45,39.37,39.39,1554021.7191238725,17.4152,17.4152,17.3799,17.3887,1554021.7191
2013-07-15 09:30:00,39.47,39.61,39.42,39.5,279219.5840235597,17.4241,17.4859,17.402,17.4373,279219.584
2013-07-15 10:00:00,39.5,39.6,39.37,39.39,272041.2295232836,17.4373,17.4814,17.3799,17.3887,272041.2295
2013-07-15 10:30:00,39.39,39.43,39.33,39.38,220136.20467513343,17.3887,17.4064,17.3623,17.3843,220136.2047
2013-07-15 11:00:00,39.38,39.4,39.35,39.39,105650.6534143199,17.3843,17.3932,17.3711,17.3887,105650.6534
2013-07-15 11:30:00,39.39,39.47,39.37,39.44,275906.4973311246,17.3887,17.4241,17.3799,17.4108,275906.4973
2013-07-15 12:00:00,39.44,39.49,39.4,39.47,247561.2000736241,17.4108,17.4329,17.3932,17.4241,247561.2001
2013-07-15 12:30:00,39.47,39.49,39.42,39.45,183876.31143014907,17.4241,17.4329,17.402,17.4152,183876.3114
2013-07-15 13:00:00,39.45,39.48,39.41,39.47,181483.5265967237,17.4152,17.4285,17.3976,17.4241,181483.5266
2013-07-15 13:30:00,39.47,39.47,39.41,39.41,116694.27572243696,17.4241,17.4241,17.3976,17.3976,116694.2757
2013-07-15 14:00:00,39.41,39.53,39.41,39.49,523283.6370329468,17.3976,17.4505,17.3976,17.4329,523283.637
2013-07-15 14:30:00,39.49,39.5,39.43,39.49,269648.44468985824,17.4329,17.4373,17.4064,17.4329,269648.4447
2013-07-15 15:00:00,39.49,39.53,39.45,39.49,282532.67071599484,17.4329,17.4505,17.4152,17.4329,282532.6707
2013-07-15 15:30:00,39.48,39.52,39.48,39.49,407141.54242591566,17.4285,17.4461,17.4285,17.4329,407141.5424
2013-07-16 09:30:00,39.51,39.66,39.51,39.63,432357.813362783,17.4417,17.5079,17.4417,17.4947,432357.8134
2013-07-16 10:00:00,39.65,39.76,39.62,39.7,676421.86637217,17.5035,17.5521,17.4903,17.5256,676421.8664
2013-07-16 10:30:00,39.7,39.72,39.6,39.6,138413.39959506717,17.5256,17.5344,17.4814,17.4814,138413.3996
2013-07-16 11:00:00,39.59,39.67,39.58,39.66,252714.8904840788,17.477,17.5123,17.4726,17.5079,252714.8905
2013-07-16 11:30:00,39.66,39.68,39.6,39.61,235781.33627829928,17.5079,17.5168,17.4814,17.4859,235781.3363
2013-07-16 12:00:00,39.61,39.63,39.58,39.63,96079.51408061844,17.4859,17.4947,17.4726,17.4947,96079.5141
2013-07-16 12:30:00,39.63,39.63,39.55,39.56,100496.96300386528,17.4947,17.4947,17.4594,17.4638,100496.963
2013-07-16 13:00:00,39.56,39.57,39.43,39.43,124792.9320817228,17.4638,17.4682,17.4064,17.4064,124792.9321
2013-07-16 13:30:00,39.43,39.53,39.42,39.52,155346.95380084668,17.4064,17.4505,17.402,17.4461,155346.9538
2013-07-16 14:00:00,39.53,39.58,39.48,39.5,143751.15037732376,17.4505,17.4726,17.4285,17.4373,143751.1504
2013-07-16 14:30:00,39.5,39.53,39.43,39.43,275170.2558439168,17.4373,17.4505,17.4064,17.4064,275170.2558
2013-07-16 15:00:00,39.43,39.47,39.42,39.44,230443.58549604268,17.4064,17.4241,17.402,17.4108,230443.5855
2013-07-16 15:30:00,39.45,39.6,39.45,39.57,633719.8601141174,17.4152,17.4814,17.4152,17.4682,633719.8601
2013-07-17 09:30:00,39.64,39.84,39.62,39.65,318424.44321737526,17.4991,17.5874,17.4903,17.5035,318424.4432
2013-07-17 10:00:00,39.65,39.72,39.63,39.69,355972.7590649733,17.5035,17.5344,17.4947,17.5212,355972.7591
2013-07-17 10:30:00,39.69,39.7,39.56,39.65,199705.50340511688,17.5212,17.5256,17.4638,17.5035,199705.5034
2013-07-17 11:00:00,39.66,39.66,39.47,39.5,240566.90594515,17.5079,17.5079,17.4241,17.4373,240566.9059
2013-07-17 11:30:00,39.48,39.62,39.46,39.61,247929.32081722803,17.4285,17.4903,17.4196,17.4859,247929.3208
2013-07-17 12:00:00,39.61,39.66,39.54,39.62,234676.9740474876,17.4859,17.5079,17.455,17.4903,234676.974
2013-07-17 12:30:00,39.62,39.66,39.58,39.62,222713.04988036075,17.4903,17.5079,17.4726,17.4903,222713.0499
2013-07-17 13:00:00,39.63,39.64,39.6,39.62,110804.34382477452,17.4947,17.4991,17.4814,17.4903,110804.3438
2013-07-17 13:30:00,39.62,39.64,39.6,39.64,133443.7695564145,17.4903,17.4991,17.4814,17.4991,133443.7696
2013-07-17 14:00:00,39.64,39.66,39.61,39.61,287502.3007546475,17.4991,17.5079,17.4859,17.4859,287502.3008
2013-07-17 14:30:00,39.6,39.61,39.54,39.59,270568.746548868,17.4814,17.4859,17.455,17.477,270568.7465
2013-07-17 15:00:00,39.59,39.66,39.57,39.64,436223.081170624,17.477,17.5079,17.4682,17.4991,436223.0812
2013-07-17 15:30:00,39.64,39.73,39.62,39.69,952696.4844468986,17.4991,17.5388,17.4903,17.5212,952696.4844
2013-07-18 09:30:00,40.02,40.28,39.83,40.02,884962.2676237805,17.6669,17.7816,17.583,17.6669,884962.2676
2013-07-18 10:00:00,40.05,40.08,39.87,39.95,487759.98527517024,17.6801,17.6933,17.6006,17.636,487759.9853
2013-07-18 10:30:00,39.95,40.08,39.93,40.01,273329.6521258973,17.636,17.6933,17.6271,17.6624,273329.6521
2013-07-18 11:00:00,40.0,40.11,39.99,40.08,240382.84557334805,17.658,17.7066,17.6536,17.6933,240382.8456
2013-07-18 11:30:00,40.08,40.2,40.08,40.2,243879.99263758512,17.6933,17.7463,17.6933,17.7463,243879.9926
2013-07-18 12:00:00,40.19,40.2,39.98,40.05,260261.3657279588,17.7419,17.7463,17.6492,17.6801,260261.3657
2013-07-18 12:30:00,40.05,40.07,39.97,39.99,213694.0916620652,17.6801,17.6889,17.6448,17.6536,213694.0917
2013-07-18 13:00:00,39.98,40.05,39.91,40.01,303331.4927296153,17.6492,17.6801,17.6183,17.6624,303331.4927
2013-07-18 13:30:00,40.0,40.01,39.92,39.93,260445.42609976072,17.658,17.6624,17.6227,17.6271,260445.4261
2013-07-18 14:00:00,39.93,39.95,39.81,39.83,334805.8163077489,17.6271,17.636,17.5741,17.583,334805.8163
2013-07-18 14:30:00,39.84,39.84,39.65,39.72,390392.04859193816,17.5874,17.5874,17.5035,17.5344,390392.0486
2013-07-18 15:00:00,39.72,39.75,39.66,39.7,332413.03147432354,17.5344,17.5477,17.5079,17.5256,332413.0315
2013-07-18 15:30:00,39.7,39.72,39.53,39.7,995766.611448555,17.5256,17.5344,17.4505,17.5256,995766.6114
2013-07-19 09:30:00,39.79,39.85,39.42,39.67,1027424.9953984908,17.5653,17.5918,17.402,17.5123,1027424.9954
2013-07-19 10:00:00,39.67,39.92,39.67,39.92,405116.8783360942,17.5123,17.6227,17.5123,17.6227,405116.8783
2013-07-19 10:30:00,39.92,39.99,39.89,39.95,270752.80692067,17.6227,17.6536,17.6095,17.636,270752.8069
2013-07-19 11:00:00,39.95,40.0,39.95,39.99,157187.55751886618,17.636,17.658,17.636,17.6536,157187.5575
2013-07-19 11:30:00,39.99,40.07,39.96,40.06,244248.113381189,17.6536,17.6889,17.6404,17.6845,244248.1134
2013-07-19 12:00:00,40.05,40.07,39.93,39.94,164918.09313454814,17.6801,17.6889,17.6271,17.6315,164918.0931
2013-07-19 12:30:00,39.93,39.98,39.91,39.91,100312.90263206331,17.6271,17.6492,17.6183,17.6183,100312.9026
2013-07-19 13:00:00,39.91,39.98,39.91,39.98,137493.09773605742,17.6183,17.6492,17.6183,17.6492,137493.0977
2013-07-19 13:30:00,39.98,40.07,39.97,40.06,127553.83765875206,17.6492,17.6889,17.6448,17.6845,127553.8377
2013-07-19 14:00:00,40.06,40.06,40.0,40.01,250138.04527885144,17.6845,17.6845,17.658,17.6624,250138.0453
2013-07-19 14:30:00,40.01,40.08,40.0,40.08,278115.221792748,17.6624,17.6933,17.658,17.6933,278115.2218
2013-07-19 15:00:00,40.08,40.13,40.07,40.09,547763.6664826063,17.6933,17.7154,17.6889,17.6978,547763.6665
2013-07-19 15:30:00,40.09,40.23,40.08,40.23,787410.2705687465,17.6978,17.7596,17.6933,17.7596,787410.2706
2013-07-22 09:30:00,40.25,40.41,40.19,40.24,415608.31952880544,17.7684,17.839,17.7419,17.764,415608.3195
2013-07-22 10:00:00,40.25,40.26,40.1,40.1,509110.98840419657,17.7684,17.7728,17.7022,17.7022,509110.9884
2013-07-22 10:30:00,40.1,40.23,40.03,40.19,351923.4308853304,17.7022,17.7596,17.6713,17.7419,351923.4309
2013-07-22 11:00:00,40.19,40.25,40.18,40.2,295232.83637032943,17.7419,17.7684,17.7375,17.7463,295232.8364
2013-07-22 11:30:00,40.2,40.29,40.18,40.26,377875.9433094055,17.7463,17.786,17.7375,17.7728,377875.9433
2013-07-22 12:00:00,40.26,40.27,40.2,40.26,187741.57923799005,17.7728,17.7772,17.7463,17.7728,187741.5792
2013-07-22 12:30:00,40.27,40.38,40.25,40.32,169151.481685993,17.7772,17.8258,17.7684,17.7993,169151.4817
2013-07-22 13:00:00,40.32,40.37,40.25,40.26,154610.71231363885,17.7993,17.8214,17.7684,17.7728,154610.7123
2013-07-22 13:30:00,40.26,40.35,40.24,40.25,166758.69685256763,17.7728,17.8125,17.764,17.7684,166758.6969
2013-07-22 14:00:00,40.25,40.33,40.21,40.32,193631.5111356525,17.7684,17.8037,17.7507,17.7993,193631.5111
2013-07-22 14:30:00,40.32,40.43,40.31,40.43,449107.3071967605,17.7993,17.8478,17.7949,17.8478,449107.3072
2013-07-22 15:00:00,40.43,40.45,40.36,40.43,401435.6709000552,17.8478,17.8567,17.8169,17.8478,401435.6709
2013-07-22 15:30:00,40.43,40.45,40.39,40.41,818148.3526596724,17.8478,17.8567,17.8302,17.839,818148.3527
2013-07-23 09:30:00,40.45,40.48,40.22,40.35,413767.71581078594,17.8567,17.8699,17.7551,17.8125,413767.7158
2013-07-23 10:00:00,40.35,40.38,40.31,40.35,368120.74360390205,17.8125,17.8258,17.7949,17.8125,368120.7436
2013-07-23 10:30:00,40.36,40.36,40.23,40.31,322289.71102521627,17.8169,17.8169,17.7596,17.7949,322289.711
2013-07-23 11:00:00,40.31,40.44,40.29,40.41,343272.5934106387,17.7949,17.8523,17.786,17.839,343272.5934
2013-07-23 11:30:00,40.41,40.41,40.32,40.37,259709.1846125529,17.839,17.839,17.7993,17.8214,259709.1846
2013-07-23 12:00:00,40.36,40.43,40.35,40.42,231916.0684704583,17.8169,17.8478,17.8125,17.8434,231916.0685
2013-07-23 12:30:00,40.42,40.48,40.41,40.46,180563.224737714,17.8434,17.8699,17.839,17.8611,180563.2247
2013-07-23 13:00:00,40.47,40.53,40.47,40.48,225289.89508558807,17.8655,17.892,17.8655,17.8699,225289.8951
2013-07-23 13:30:00,40.48,40.5,40.42,40.42,209460.70311062023,17.8699,17.8788,17.8434,17.8434,209460.7031
2013-07-23 14:00:00,40.42,40.48,40.39,40.44,242223.44929136755,17.8434,17.8699,17.8302,17.8523,242223.4493
2013-07-23 14:30:00,40.44,40.48,40.4,40.43,580342.3522915517,17.8523,17.8699,17.8346,17.8478,580342.3523
2013-07-23 15:00:00,40.43,40.5,40.42,40.49,403644.3953616786,17.8478,17.8788,17.8434,17.8743,403644.3954
2013-07-23 15:30:00,40.49,40.49,40.35,40.36,861402.5400331308,17.8743,17.8743,17.8125,17.8169,861402.54
2013-07-24 09:30:00,40.44,40.5,40.15,40.15,295416.8967421314,17.8523,17.8788,17.7242,17.7242,295416.8967
2013-07-24 10:00:00,40.14,40.19,40.08,40.13,233572.61181667587,17.7198,17.7419,17.6933,17.7154,233572.6118
2013-07-24 10:30:00,40.14,40.14,40.02,40.02,205043.25418737344,17.7198,17.7198,17.6669,17.6669,205043.2542
2013-07-24 11:00:00,40.03,40.04,39.95,39.98,291183.5081906865,17.6713,17.6757,17.636,17.6492,291183.5082
2013-07-24 11:30:00,39.98,40.01,39.93,40.01,247745.26044542607,17.6492,17.6624,17.6271,17.6624,247745.2604
2013-07-24 12:00:00,40.01,40.01,39.88,39.92,158475.98012147984,17.6624,17.6624,17.6051,17.6227,158475.9801
2013-07-24 12:30:00,39.93,39.95,39.91,39.92,143751.15037732376,17.6271,17.636,17.6183,17.6227,143751.1504
2013-07-24 13:00:00,39.92,39.94,39.86,39.92,151665.74636480765,17.6227,17.6315,17.5962,17.6227,151665.7464
2013-07-24 13:30:00,39.92,40.0,39.91,40.0,174121.11172464569,17.6227,17.658,17.6183,17.658,174121.1117
2013-07-24 14:00:00,40.0,40.04,40.0,40.01,198233.0204307013,17.658,17.6757,17.658,17.6624,198233.0204
2013-07-24 14:30:00,40.02,40.04,39.98,39.99,185532.85477636664,17.6669,17.6757,17.6492,17.6536,185532.8548
2013-07-24 15:00:00,39.99,39.99,39.92,39.92,419841.7080802503,17.6536,17.6536,17.6227,17.6227,419841.7081
2013-07-24 15:30:00,39.92,40.04,39.88,40.0,984538.928768636,17.6227,17.6757,17.6051,17.658,984538.9288
2013-07-25 09:30:00,39.88,39.91,39.72,39.87,331676.7899871158,17.6051,17.6183,17.5344,17.6006,331676.79
2013-07-25 10:00:00,39.87,39.98,39.86,39.87,322289.71102521627,17.6006,17.6492,17.5962,17.6006,322289.711
2013-07-25 10:30:00,39.87,39.92,39.74,39.76,190502.48481501933,17.6006,17.6227,17.5432,17.5521,190502.4848
2013-07-25 11:00:00,39.76,39.77,39.55,39.55,309037.3642554757,17.5521,17.5565,17.4594,17.4594,309037.3643
2013-07-25 11:30:00,39.55,39.66,39.54,39.58,302411.1908706055,17.4594,17.5079,17.455,17.4726,302411.1909
2013-07-25 12:00:00,39.58,39.62,39.56,39.59,255291.73568930608,17.4726,17.4903,17.4638,17.477,255291.7357
2013-07-25 12:30:00,39.59,39.63,39.55,39.58,265783.1768820173,17.477,17.4947,17.4594,17.4726,265783.1769
2013-07-25 13:00:00,39.58,39.67,39.5,39.55,274618.0747285109,17.4726,17.5123,17.4373,17.4594,274618.0747
2013-07-25 13:30:00,39.55,39.6,39.53,39.54,203202.65046935395,17.4594,17.4814,17.4505,17.455,203202.6505
2013-07-25 14:00:00,39.55,39.58,39.48,39.5,342168.2311798269,17.4594,17.4726,17.4285,17.4373,342168.2312
2013-07-25 14:30:00,39.5,39.56,39.46,39.51,308117.06239646603,17.4373,17.4638,17.4196,17.4417,308117.0624
2013-07-25 15:00:00,39.51,39.56,39.5,39.53,456469.72206883854,17.4417,17.4638,17.4373,17.4505,456469.7221
2013-07-25 15:30:00,39.53,39.61,39.51,39.55,988956.3776918828,17.4505,17.4859,17.4417,17.4594,988956.3777
2013-07-26 09:30:00,39.56,39.57,39.43,39.53,264862.8750230075,17.4638,17.4682,17.4064,17.4505,264862.875
2013-07-26 10:00:00,39.53,39.59,39.43,39.55,175409.53432725937,17.4505,17.477,17.4064,17.4594,175409.5343
2013-07-26 10:30:00,39.54,39.55,39.36,39.38,169151.481685993,17.455,17.4594,17.3755,17.3843,169151.4817
2013-07-26 11:00:00,39.37,39.47,39.34,39.46,198048.9600588993,17.3799,17.4241,17.3667,17.4196,198048.9601
2013-07-26 11:30:00,39.46,39.51,39.45,39.51,132523.46769740473,17.4196,17.4417,17.4152,17.4417,132523.4677
2013-07-26 12:00:00,39.51,39.66,39.51,39.66,94238.91036259892,17.4417,17.5079,17.4417,17.5079,94238.9104
2013-07-26 12:30:00,39.66,39.71,39.64,39.65,138781.52033867108,17.5079,17.53,17.4991,17.5035,138781.5203
2013-07-26 13:00:00,39.65,39.72,39.65,39.68,191606.84704583103,17.5035,17.5344,17.5035,17.5168,191606.847
2013-07-26 13:30:00,39.69,39.75,39.68,39.71,146327.99558255106,17.5212,17.5477,17.5168,17.53,146327.9956
2013-07-26 14:00:00,39.72,39.8,39.72,39.73,197680.8393152954,17.5344,17.5697,17.5344,17.5388,197680.8393
2013-07-26 14:30:00,39.73,39.89,39.73,39.83,209644.76348242225,17.5388,17.6095,17.5388,17.583,209644.7635
2013-07-26 15:00:00,39.83,39.85,39.78,39.8,247193.07933002023,17.583,17.5918,17.5609,17.5697,247193.0793
2013-07-26 15:30:00,39.8,39.81,39.66,39.68,1924903.368304804,17.5697,17.5741,17.5079,17.5168,1924903.3683
2013-07-29 09:30:00,39.67,39.72,39.55,39.56,233756.6721884778,17.5123,17.5344,17.4594,17.4638,233756.6722
2013-07-29 10:00:00,39.55,39.61,39.48,39.61,183508.1906865452,17.4594,17.4859,17.4285,17.4859,183508.1907
2013-07-29 10:30:00,39.61,39.66,39.54,39.65,314006.99429412844,17.4859,17.5079,17.455,17.5035,314006.9943
2013-07-29 11:00:00,39.66,39.66,39.49,39.52,270752.80692067,17.5079,17.5079,17.4329,17.4461,270752.8069
2013-07-29 11:30:00,39.51,39.59,39.51,39.58,106570.95527332964,17.4417,17.477,17.4417,17.4726,106570.9553
2013-07-29 12:00:00,39.57,39.59,39.51,39.51,130866.92435118718,17.4682,17.477,17.4417,17.4417,130866.9244
2013-07-29 12:30:00,39.51,39.54,39.48,39.54,107675.31750414136,17.4417,17.455,17.4285,17.455,107675.3175
2013-07-29 13:00:00,39.53,39.54,39.44,39.44,184244.43217375292,17.4505,17.455,17.4108,17.4108,184244.4322
2013-07-29 13:30:00,39.44,39.5,39.44,39.5,184060.37180195103,17.4108,17.4373,17.4108,17.4373,184060.3718
2013-07-29 14:00:00,39.5,39.57,39.48,39.56,227866.7402908154,17.4373,17.4682,17.4285,17.4638,227866.7403
2013-07-29 14:30:00,39.56,39.64,39.55,39.62,238542.24185532847,17.4638,17.4991,17.4594,17.4903,238542.2419
2013-07-29 15:00:00,39.62,39.64,39.53,39.56,339039.2048591938,17.4903,17.4991,17.4505,17.4638,339039.2049
2013-07-29 15:30:00,39.57,39.6,39.51,39.56,522179.2748021351,17.4682,17.4814,17.4417,17.4638,522179.2748
2013-07-30 09:30:00,39.64,39.76,39.62,39.65,438799.92637585127,17.4991,17.5521,17.4903,17.5035,438799.9264
2013-07-30 10:00:00,39.65,39.79,39.64,39.74,606294.8647156267,17.5035,17.5653,17.4991,17.5432,606294.8647
2013-07-30 10:30:00,39.74,39.88,39.7,39.8,255843.91680471195,17.5432,17.6051,17.5256,17.5697,255843.9168
2013-07-30 11:00:00,39.79,39.98,39.77,39.93,254003.3130866924,17.5653,17.6492,17.5565,17.6271,254003.3131
2013-07-30 11:30:00,39.94,40.08,39.93,40.02,307196.76053745626,17.6315,17.6933,17.6271,17.6669,307196.7605
2013-07-30 12:00:00,40.02,40.02,39.92,39.99,194183.69225105832,17.6669,17.6669,17.6227,17.6536,194183.6923
2013-07-30 12:30:00,39.99,40.08,39.97,40.06,212405.6690594515,17.6536,17.6933,17.6448,17.6845,212405.6691
2013-07-30 13:00:00,40.06,40.08,39.94,39.96,289342.904472667,17.6845,17.6933,17.6315,17.6404,289342.9045
2013-07-30 13:30:00,39.95,39.95,39.84,39.9,267071.5994846309,17.636,17.636,17.5874,17.6139,267071.5995
2013-07-30 14:00:00,39.89,40.0,39.87,40.0,281980.489600589,17.6095,17.658,17.6006,17.658,281980.4896
2013-07-30 14:30:00,40.0,40.06,39.99,40.0,248113.38118903,17.658,17.6845,17.6536,17.658,248113.3812
2013-07-30 15:00:00,40.0,40.05,39.95,39.98,250874.2867660593,17.658,17.6801,17.636,17.6492,250874.2868
2013-07-30 15:30:00,39.99,40.01,39.95,39.96,826983.250506166,17.6536,17.6624,17.636,17.6404,826983.2505
2013-07-31 09:30:00,39.97,40.19,39.81,39.9,449107.3071967605,17.6448,17.7419,17.5741,17.6139,449107.3072
2013-07-31 10:00:00,39.91,39.97,39.9,39.95,498987.6679550893,17.6183,17.6448,17.6139,17.636,498987.668
2013-07-31 10:30:00,39.95,39.99,39.89,39.93,547947.7268544082,17.636,17.6536,17.6095,17.6271,547947.7269
2013-07-31 11:00:00,39.93,39.95,39.87,39.88,477452.60445426096,17.6271,17.636,17.6006,17.6051,477452.6045
2013-07-31 11:30:00,39.88,39.95,39.88,39.92,191606.84704583103,17.6051,17.636,17.6051,17.6227,191606.847
2013-07-31 12:00:00,39.91,39.97,39.9,39.92,344929.1367568562,17.6183,17.6448,17.6139,17.6227,344929.1368
2013-07-31 12:30:00,39.92,39.93,39.91,39.92,269648.44468985824,17.6227,17.6271,17.6183,17.6227,269648.4447
2013-07-31 13:00:00,39.92,39.92,39.89,39.91,324130.31474323577,17.6227,17.6227,17.6095,17.6183,324130.3147
2013-07-31 13:30:00,39.91,39.97,39.91,39.94,294128.47413951776,17.6183,17.6448,17.6183,17.6315,294128.4741
2013-07-31 14:00:00,39.94,40.02,39.79,39.88,465120.5595435302,17.6315,17.6669,17.5653,17.6051,465120.5595
2013-07-31 14:30:00,39.88,39.98,39.88,39.91,438983.9867476532,17.6051,17.6492,17.6051,17.6183,438983.9867
2013-07-31 15:00:00,39.91,39.91,39.8,39.82,352659.6723725382,17.6183,17.6183,17.5697,17.5786,352659.6724
2013-07-31 15:30:00,39.82,39.82,39.61,39.68,1232468.249585864,17.5786,17.5786,17.4859,17.5168,1232468.2496
2013-08-01 09:30:00,39.93,40.02,39.67,39.67,498803.6075832873,17.6271,17.6669,17.5123,17.5123,498803.6076
2013-08-01 10:00:00,39.67,39.74,39.55,39.62,560279.771765139,17.5123,17.5432,17.4594,17.4903,560279.7718
2013-08-01 10:30:00,39.62,39.63,39.51,39.56,396834.1616050064,17.4903,17.4947,17.4417,17.4638,396834.1616
2013-08-01 11:00:00,39.56,39.58,39.35,39.37,611632.6154978833,17.4638,17.4726,17.3711,17.3799,611632.6155
2013-08-01 11:30:00,39.37,39.44,39.32,39.32,410822.7498619547,17.3799,17.4108,17.3578,17.3578,410822.7499
2013-08-01 12:00:00,39.33,39.38,39.24,39.25,312166.39057610894,17.3623,17.3843,17.3225,17.3269,312166.3906
2013-08-01 12:30:00,39.25,39.33,39.13,39.3,430517.2096447634,17.3269,17.3623,17.274,17.349,430517.2096
2013-08-01 13:00:00,39.3,39.36,39.3,39.32,200993.9260077305,17.349,17.3755,17.349,17.3578,200993.926
2013-08-01 13:30:00,39.32,39.33,39.27,39.31,245904.65672740652,17.3578,17.3623,17.3358,17.3534,245904.6567
2013-08-01 14:00:00,39.31,39.32,39.22,39.28,559175.4095343272,17.3534,17.3578,17.3137,17.3402,559175.4095
2013-08-01 14:30:00,39.28,39.29,39.13,39.13,482422.2344929137,17.3402,17.3446,17.274,17.274,482422.2345
2013-08-01 15:00:00,39.14,39.36,39.13,39.33,628566.1697036627,17.2784,17.3755,17.274,17.3623,628566.1697
2013-08-01 15:30:00,39.33,39.34,39.21,39.24,1386342.720412295,17.3623,17.3667,17.3093,17.3225,1386342.7204
2013-08-02 09:30:00,38.04,38.67,37.66,38.42,3060923.9830664457,16.7928,17.0709,16.625,16.9605,3060923.9831
2013-08-02 10:00:00,38.41,38.65,38.3,38.62,2078593.778759433,16.9561,17.0621,16.9076,17.0488,2078593.7788
2013-08-02 10:30:00,38.62,38.79,38.6,38.72,1269096.2635744524,17.0488,17.1239,17.04,17.093,1269096.2636
2013-08-02 11:00:00,38.73,38.82,38.5,38.56,1078777.839131235,17.0974,17.1371,16.9958,17.0223,1078777.8391
2013-08-02 11:30:00,38.56,38.79,38.5,38.62,1080618.4428492545,17.0223,17.1239,16.9958,17.0488,1080618.4428
2013-08-02 12:00:00,38.62,38.64,38.44,38.5,591201.9142278667,17.0488,17.0577,16.9694,16.9958,591201.9142
2013-08-02 12:30:00,38.5,38.56,38.34,38.38,598380.2687281428,16.9958,17.0223,16.9252,16.9429,598380.2687
2013-08-02 13:00:00,38.38,38.44,38.32,38.41,575004.601509295,16.9429,16.9694,16.9164,16.9561,575004.6015
2013-08-02 13:30:00,38.41,38.41,38.32,38.36,695748.2054113749,16.9561,16.9561,16.9164,16.934,695748.2054
2013-08-02 14:00:00,38.36,38.38,38.17,38.24,753911.2829007914,16.934,16.9429,16.8502,16.8811,753911.2829
2013-08-02 14:30:00,38.24,38.35,38.21,38.34,876127.3697772869,16.8811,16.9296,16.8678,16.9252,876127.3698
2013-08-02 15:00:00,38.34,38.37,38.22,38.3,1108043.4382477452,16.9252,16.9385,16.8722,16.9076,1108043.4382
2013-08-02 15:30:00,38.3,38.38,38.22,38.25,2475243.8799926373,16.9076,16.9429,16.8722,16.8855,2475243.88
2013-08-05 09:30:00,38.19,38.64,38.16,38.64,654702.7424995399,16.859,17.0577,16.8458,17.0577,654702.7425
2013-08-05 10:00:00,38.64,38.67,38.55,38.58,620099.392600773,17.0577,17.0709,17.0179,17.0312,620099.3926
2013-08-05 10:30:00,38.59,38.73,38.54,38.59,551076.7531750414,17.0356,17.0974,17.0135,17.0356,551076.7532
2013-08-05 11:00:00,38.59,38.7,38.56,38.6,529541.6896742131,17.0356,17.0841,17.0223,17.04,529541.6897
2013-08-05 11:30:00,38.6,38.85,38.58,38.85,607215.1665746365,17.04,17.1504,17.0312,17.1504,607215.1666
2013-08-05 12:00:00,38.83,38.87,38.71,38.73,339407.3256027977,17.1415,17.1592,17.0886,17.0974,339407.3256
2013-08-05 12:30:00,38.72,38.73,38.65,38.68,234676.9740474876,17.093,17.0974,17.0621,17.0753,234676.974
2013-08-05 13:00:00,38.68,38.69,38.6,38.61,284557.3348058163,17.0753,17.0797,17.04,17.0444,284557.3348
2013-08-05 13:30:00,38.61,38.62,38.45,38.56,440824.5904656727,17.0444,17.0488,16.9738,17.0223,440824.5905
2013-08-05 14:00:00,38.56,38.62,38.5,38.61,443769.556414504,17.0223,17.0488,16.9958,17.0444,443769.5564
2013-08-05 14:30:00,38.61,38.68,38.57,38.64,348058.1630774894,17.0444,17.0753,17.0268,17.0577,348058.1631
2013-08-05 15:00:00,38.63,38.64,38.57,38.64,381557.15074544447,17.0532,17.0577,17.0268,17.0577,381557.1507
2013-08-05 15:30:00,38.64,38.68,38.58,38.64,1016933.5542057796,17.0577,17.0753,17.0312,17.0577,1016933.5542
2013-08-06 09:30:00,38.63,38.88,38.51,38.73,1156451.3160316583,17.0532,17.1636,17.0003,17.0974,1156451.316
2013-08-06 10:00:00,38.75,38.88,38.66,38.78,475980.1214798454,17.1062,17.1636,17.0665,17.1195,475980.1215
2013-08-06 10:30:00,38.78,38.78,38.69,38.69,410454.6291183508,17.1195,17.1195,17.0797,17.0797,410454.6291
2013-08-06 11:00:00,38.69,39.0,38.69,38.99,416528.6213878152,17.0797,17.2166,17.0797,17.2122,416528.6214
2013-08-06 11:30:00,38.99,39.07,38.89,38.89,541689.6742131419,17.2122,17.2475,17.168,17.168,541689.6742
2013-08-06 12:00:00,38.89,39.01,38.88,38.96,271673.1087796797,17.168,17.221,17.1636,17.1989,271673.1088
2013-08-06 12:30:00,38.97,39.06,38.95,39.01,251242.4075096632,17.2033,17.2431,17.1945,17.221,251242.4075
2013-08-06 13:00:00,39.02,39.04,38.95,39.04,211853.48794404563,17.2254,17.2342,17.1945,17.2342,211853.4879
2013-08-06 13:30:00,39.03,39.06,38.96,39.04,347321.9215902816,17.2298,17.2431,17.1989,17.2342,347321.9216
2013-08-06 14:00:00,39.04,39.12,38.97,39.09,432357.813362783,17.2342,17.2695,17.2033,17.2563,432357.8134
2013-08-06 14:30:00,39.09,39.12,39.04,39.08,541505.61384134,17.2563,17.2695,17.2342,17.2519,541505.6138
2013-08-06 15:00:00,39.08,39.14,39.01,39.14,733296.5212589729,17.2519,17.2784,17.221,17.2784,733296.5213
2013-08-06 15:30:00,39.14,39.19,39.11,39.13,1591385.9745996683,17.2784,17.3005,17.2651,17.274,1591385.9746
2013-08-07 09:30:00,39.32,39.43,39.13,39.29,1287502.3007546477,17.3578,17.4064,17.274,17.3446,1287502.3008
2013-08-07 10:00:00,39.29,39.3,39.0,39.09,540953.4327259341,17.3446,17.349,17.2166,17.2563,540953.4327
2013-08-07 10:30:00,39.1,39.16,38.97,39.04,341616.0500644211,17.2607,17.2872,17.2033,17.2342,341616.0501
2013-08-07 11:00:00,39.05,39.08,39.01,39.01,333333.3333333333,17.2386,17.2519,17.221,17.221,333333.3333
2013-08-07 11:30:00,39.02,39.07,38.94,39.04,247009.01895821828,17.2254,17.2475,17.1901,17.2342,247009.019
2013-08-07 12:00:00,39.04,39.07,38.99,39.03,279771.7651389656,17.2342,17.2475,17.2122,17.2298,279771.7651
2013-08-07 12:30:00,39.03,39.04,38.87,38.87,298361.8626909626,17.2298,17.2342,17.1592,17.1592,298361.8627
2013-08-07 13:00:00,38.87,38.97,38.85,38.93,394073.2560279772,17.1592,17.2033,17.1504,17.1857,394073.256
2013-08-07 13:30:00,38.93,38.99,38.89,38.99,289526.964844469,17.1857,17.2122,17.168,17.2122,289526.9648
2013-08-07 14:00:00,38.98,38.99,38.89,38.92,292287.87042149826,17.2077,17.2122,17.168,17.1813,292287.8704
2013-08-07 14:30:00,38.92,38.93,38.86,38.88,327259.3410638689,17.1813,17.1857,17.1548,17.1636,327259.3411
2013-08-07 15:00:00,38.88,38.97,38.86,38.96,421682.3117982698,17.1636,17.2033,17.1548,17.1989,421682.3118
2013-08-07 15:30:00,38.96,39.01,38.9,38.92,599484.6309589545,17.1989,17.221,17.1724,17.1813,599484.631
2013-08-08 09:30:00,39.23,39.38,39.01,39.22,577029.2655991165,17.3181,17.3843,17.221,17.3137,577029.2656
2013-08-08 10:00:00,39.2,39.39,39.19,39.39,350450.9479109148,17.3049,17.3887,17.3005,17.3887,350450.9479
2013-08-08 10:30:00,39.39,39.5,39.3,39.49,438983.9867476532,17.3887,17.4373,17.349,17.4329,438983.9867
2013-08-08 11:00:00,39.49,39.51,39.37,39.41,443953.6167863059,17.4329,17.4417,17.3799,17.3976,443953.6168
2013-08-08 11:30:00,39.41,39.44,39.32,39.38,485919.38155715074,17.3976,17.4108,17.3578,17.3843,485919.3816
2013-08-08 12:00:00,39.38,39.57,39.38,39.48,377507.8225658016,17.3843,17.4682,17.3843,17.4285,377507.8226
2013-08-08 12:30:00,39.48,39.6,39.47,39.58,270016.5654334621,17.4285,17.4814,17.4241,17.4726,270016.5654
2013-08-08 13:00:00,39.58,39.6,39.56,39.57,207988.22013620468,17.4726,17.4814,17.4638,17.4682,207988.2201
2013-08-08 13:30:00,39.57,39.64,39.57,39.6,257868.5808945334,17.4682,17.4991,17.4682,17.4814,257868.5809
2013-08-08 14:00:00,39.61,39.67,39.6,39.64,302779.31161420944,17.4859,17.5123,17.4814,17.4991,302779.3116
2013-08-08 14:30:00,39.64,39.72,39.62,39.68,353764.03460334986,17.4991,17.5344,17.4903,17.5168,353764.0346
2013-08-08 15:00:00,39.69,39.79,39.68,39.79,564697.2206883858,17.5212,17.5653,17.5168,17.5653,564697.2207
2013-08-08 15:30:00,39.79,39.79,39.71,39.75,1139149.641082275,17.5653,17.5653,17.53,17.5477,1139149.6411
2013-08-09 09:30:00,39.69,40.1,39.69,40.08,548315.8475980121,17.5212,17.7022,17.5212,17.6933,548315.8476
2013-08-09 10:00:00,40.07,40.2,39.92,40.12,661697.036628014,17.6889,17.7463,17.6227,17.711,661697.0366
2013-08-09 10:30:00,40.12,40.19,40.0,40.14,451500.09203018586,17.711,17.7419,17.658,17.7198,451500.092
2013-08-09 11:00:00,40.13,40.14,39.94,39.98,324314.3751150377,17.7154,17.7198,17.6315,17.6492,324314.3751
2013-08-09 11:30:00,39.98,40.13,39.97,40.07,386342.7204122952,17.6492,17.7154,17.6448,17.6889,386342.7204
2013-08-09 12:00:00,40.07,40.1,40.0,40.1,221976.80839315293,17.6889,17.7022,17.658,17.7022,221976.8084
2013-08-09 12:30:00,40.1,40.12,40.06,40.09,201730.1674949384,17.7022,17.711,17.6845,17.6978,201730.1675
2013-08-09 13:00:00,40.09,40.17,40.06,40.14,200257.68452052271,17.6978,17.7331,17.6845,17.7198,200257.6845
2013-08-09 13:30:00,40.14,40.15,40.04,40.07,193263.39039204852,17.7198,17.7242,17.6757,17.6889,193263.3904
2013-08-09 14:00:00,40.07,40.19,40.06,40.19,255475.79606110803,17.6889,17.7419,17.6845,17.7419,255475.7961
2013-08-09 14:30:00,40.19,40.19,40.08,40.11,276826.79919013433,17.7419,17.7419,17.6933,17.7066,276826.7992
2013-08-09 15:00:00,40.11,40.14,40.08,40.1,703846.8617706607,17.7066,17.7198,17.6933,17.7022,703846.8618
2013-08-09 15:30:00,40.1,40.1,40.05,40.1,1008282.7167310878,17.7022,17.7022,17.6801,17.7022,1008282.7167
2013-08-12 09:30:00,40.02,40.04,39.81,40.02,482974.4156083195,17.6669,17.6757,17.5741,17.6669,482974.4156
2013-08-12 10:00:00,40.02,40.08,39.96,39.97,210012.88422602613,17.6669,17.6933,17.6404,17.6448,210012.8842
2013-08-12 10:30:00,39.97,40.04,39.94,39.97,283268.9122032026,17.6448,17.6757,17.6315,17.6448,283268.9122
2013-08-12 11:00:00,39.95,40.02,39.93,39.98,344376.9556414504,17.636,17.6669,17.6271,17.6492,344376.9556
2013-08-12 11:30:00,39.98,40.0,39.93,39.99,415424.2591570035,17.6492,17.658,17.6271,17.6536,415424.2592
2013-08-12 12:00:00,39.99,40.06,39.97,39.99,171544.26651941836,17.6536,17.6845,17.6448,17.6536,171544.2665
2013-08-12 12:30:00,39.99,40.01,39.94,39.99,187741.57923799005,17.6536,17.6624,17.6315,17.6536,187741.5792
2013-08-12 13:00:00,39.98,39.99,39.88,39.9,134732.19215902814,17.6492,17.6536,17.6051,17.6139,134732.1922
2013-08-12 13:30:00,39.9,40.01,39.9,39.98,180379.164365912,17.6139,17.6624,17.6139,17.6492,180379.1644
2013-08-12 14:00:00,39.98,40.02,39.97,40.0,256027.97717651387,17.6492,17.6669,17.6448,17.658,256027.9772
2013-08-12 14:30:00,39.99,40.02,39.98,40.02,334805.8163077489,17.6536,17.6669,17.6492,17.6669,334805.8163
2013-08-12 15:00:00,40.01,40.06,39.99,40.01,267071.5994846309,17.6624,17.6845,17.6536,17.6624,267071.5995
2013-08-12 15:30:00,40.0,40.07,39.99,40.03,731087.7967973495,17.658,17.6889,17.6536,17.6713,731087.7968
2013-08-13 09:30:00,40.0,40.19,39.98,40.01,207620.0993926008,17.658,17.7419,17.6492,17.6624,207620.0994
2013-08-13 10:00:00,40.02,40.02,39.84,39.95,240198.7852015461,17.6669,17.6669,17.5874,17.636,240198.7852
2013-08-13 10:30:00,39.95,40.04,39.91,39.95,307933.0020246641,17.636,17.6757,17.6183,17.636,307933.002
2013-08-13 11:00:00,39.94,40.17,39.94,40.15,280692.06699797534,17.6315,17.7331,17.6315,17.7242,280692.067
2013-08-13 11:30:00,40.16,40.2,40.07,40.07,240935.0266887539,17.7287,17.7463,17.6889,17.6889,240935.0267
2013-08-13 12:00:00,40.07,40.14,40.04,40.13,179826.98325050616,17.6889,17.7198,17.6757,17.7154,179826.9833
2013-08-13 12:30:00,40.13,40.2,40.11,40.18,152217.9274802135,17.7154,17.7463,17.7066,17.7375,152217.9275
2013-08-13 13:00:00,40.18,40.26,40.17,40.24,552917.3568930608,17.7375,17.7728,17.7331,17.764,552917.3569
2013-08-13 13:30:00,40.25,40.25,40.1,40.11,143751.15037732376,17.7684,17.7684,17.7022,17.7066,143751.1504
2013-08-13 14:00:00,40.11,40.13,40.07,40.11,412111.17246456834,17.7066,17.7154,17.6889,17.7066,412111.1725
2013-08-13 14:30:00,40.12,40.2,40.08,40.19,202282.34861034417,17.711,17.7463,17.6933,17.7419,202282.3486
2013-08-13 15:00:00,40.19,40.2,40.11,40.16,169151.481685993,17.7419,17.7463,17.7066,17.7287,169151.4817
2013-08-13 15:30:00,40.16,40.16,40.09,40.12,359469.9061292104,17.7287,17.7287,17.6978,17.711,359469.9061
2013-08-14 09:30:00,40.07,40.18,40.01,40.01,454997.23909442296,17.6889,17.7375,17.6624,17.6624,454997.2391
2013-08-14 10:00:00,40.01,40.07,39.95,39.95,192895.2696484447,17.6624,17.6889,17.636,17.636,192895.2696
2013-08-14 10:30:00,39.95,39.95,39.74,39.77,424811.338118903,17.636,17.636,17.5432,17.5565,424811.3381
2013-08-14 11:00:00,39.77,39.93,39.76,39.92,335726.1181667587,17.5565,17.6271,17.5521,17.6227,335726.1182
2013-08-14 11:30:00,39.92,40.02,39.92,40.0,296337.1986011412,17.6227,17.6669,17.6227,17.658,296337.1986
2013-08-14 12:00:00,40.0,40.02,39.93,39.96,245352.4756120008,17.658,17.6669,17.6271,17.6404,245352.4756
2013-08-14 12:30:00,39.96,40.0,39.94,39.98,280876.1273697773,17.6404,17.658,17.6315,17.6492,280876.1274
2013-08-14 13:00:00,39.98,40.01,39.96,39.99,198233.0204307013,17.6492,17.6624,17.6404,17.6536,198233.0204
2013-08-14 13:30:00,39.99,40.04,39.95,40.04,378612.1847966133,17.6536,17.6757,17.636,17.6757,378612.1848
2013-08-14 14:00:00,40.04,40.04,39.91,39.96,191054.6659304252,17.6757,17.6757,17.6183,17.6404,191054.6659
2013-08-14 14:30:00,39.97,39.97,39.91,39.91,198785.2015461071,17.6448,17.6448,17.6183,17.6183,198785.2015
2013-08-14 15:00:00,39.91,39.98,39.88,39.95,309221.4246272777,17.6183,17.6492,17.6051,17.636,309221.4246
2013-08-14 15:30:00,39.94,39.97,39.91,39.92,679366.8323210012,17.6315,17.6448,17.6183,17.6227,679366.8323
2013-08-15 09:30:00,39.75,39.91,39.59,39.68,672004.4174489232,17.5477,17.6183,17.477,17.5168,672004.4174
2013-08-15 10:00:00,39.67,39.71,39.39,39.41,781888.4594146879,17.5123,17.53,17.3887,17.3976,781888.4594
2013-08-15 10:30:00,39.41,39.45,39.16,39.24,787042.1498251426,17.3976,17.4152,17.2872,17.3225,787042.1498
2013-08-15 11:00:00,39.25,39.29,39.19,39.26,370881.6491809313,17.3269,17.3446,17.3005,17.3314,370881.6492
2013-08-15 11:30:00,39.26,39.32,39.23,39.26,382661.5129762562,17.3314,17.3578,17.3181,17.3314,382661.513
2013-08-15 12:00:00,39.26,39.32,39.21,39.28,260629.48647156265,17.3314,17.3578,17.3093,17.3402,260629.4865
2013-08-15 12:30:00,39.28,39.33,39.25,39.26,162157.18755751886,17.3402,17.3623,17.3269,17.3314,162157.1876
2013-08-15 13:00:00,39.25,39.26,39.1,39.16,204491.0730719676,17.3269,17.3314,17.2607,17.2872,204491.0731
2013-08-15 13:30:00,39.15,39.25,39.14,39.23,231547.9477268544,17.2828,17.3269,17.2784,17.3181,231547.9477
2013-08-15 14:00:00,39.24,39.26,39.12,39.13,420209.8288238542,17.3225,17.3314,17.2695,17.274,420209.8288
2013-08-15 14:30:00,39.13,39.18,39.04,39.05,408614.0254003313,17.274,17.296,17.2342,17.2386,408614.0254
2013-08-15 15:00:00,39.05,39.16,38.98,39.14,546843.3646235965,17.2386,17.2872,17.2077,17.2784,546843.3646
2013-08-15 15:30:00,39.14,39.33,39.13,39.29,1311982.3302043069,17.2784,17.3623,17.274,17.3446,1311982.3302
2013-08-16 09:30:00,39.12,39.17,38.75,38.89,1138045.2788514632,17.2695,17.2916,17.1062,17.168,1138045.2789
2013-08-16 10:00:00,38.89,38.91,38.82,38.86,570587.1525860482,17.168,17.1768,17.1371,17.1548,570587.1526
2013-08-16 10:30:00,38.86,38.91,38.82,38.87,345849.438615866,17.1548,17.1768,17.1371,17.1592,345849.4386
2013-08-16 11:00:00,38.86,38.88,38.75,38.78,406221.24056690594,17.1548,17.1636,17.1062,17.1195,406221.2406
2013-08-16 11:30:00,38.76,38.9,38.75,38.85,220504.3254187373,17.1106,17.1724,17.1062,17.1504,220504.3254
2013-08-16 12:00:00,38.85,38.89,38.81,38.84,167494.93833977543,17.1504,17.168,17.1327,17.1459,167494.9383
2013-08-16 12:30:00,38.85,38.9,38.82,38.82,162341.24792932082,17.1504,17.1724,17.1371,17.1371,162341.2479
2013-08-16 13:00:00,38.81,38.82,38.72,38.78,217007.17835450027,17.1327,17.1371,17.093,17.1195,217007.1784
2013-08-16 13:30:00,38.78,38.79,38.7,38.7,195656.175225474,17.1195,17.1239,17.0841,17.0841,195656.1752
2013-08-16 14:00:00,38.7,38.71,38.62,38.68,300202.4664089821,17.0841,17.0886,17.0488,17.0753,300202.4664
2013-08-16 14:30:00,38.68,38.71,38.61,38.69,323578.1336278299,17.0753,17.0886,17.0444,17.0797,323578.1336
2013-08-16 15:00:00,38.69,38.74,38.6,38.64,478372.90631327074,17.0797,17.1018,17.04,17.0577,478372.9063
2013-08-16 15:30:00,38.64,38.73,38.64,38.65,688201.7301674949,17.0577,17.0974,17.0577,17.0621,688201.7302
2013-08-19 09:30:00,38.6,38.86,38.55,38.84,545739.0023927848,17.04,17.1548,17.0179,17.1459,545739.0024
2013-08-19 10:00:00,38.84,38.94,38.72,38.85,450763.8505429781,17.1459,17.1901,17.093,17.1504,450763.8505
2013-08-19 10:30:00,38.85,38.91,38.8,38.86,278667.40290815383,17.1504,17.1768,17.1283,17.1548,278667.4029
2013-08-19 11:00:00,38.85,38.88,38.78,38.85,242959.69077857537,17.1504,17.1636,17.1195,17.1504,242959.6908
2013-08-19 11:30:00,38.86,38.93,38.82,38.88,89269.28032394625,17.1548,17.1857,17.1371,17.1636,89269.2803
2013-08-19 12:00:00,38.87,38.88,38.76,38.8,179274.8021351003,17.1592,17.1636,17.1106,17.1283,179274.8021
2013-08-19 12:30:00,38.8,38.89,38.79,38.88,157187.55751886618,17.1283,17.168,17.1239,17.1636,157187.5575
2013-08-19 13:00:00,38.87,38.9,38.81,38.81,95343.27259341064,17.1592,17.1724,17.1327,17.1327,95343.2726
2013-08-19 13:30:00,38.81,38.83,38.72,38.73,109515.92122216086,17.1327,17.1415,17.093,17.0974,109515.9212
2013-08-19 14:00:00,38.72,38.78,38.69,38.78,162709.3686729247,17.093,17.1195,17.0797,17.1195,162709.3687
2013-08-19 14:30:00,38.78,38.9,38.75,38.87,334253.6351923431,17.1195,17.1724,17.1062,17.1592,334253.6352
2013-08-19 15:00:00,38.87,38.87,38.81,38.84,242039.3889195656,17.1592,17.1592,17.1327,17.1459,242039.3889
2013-08-19 15:30:00,38.84,38.86,38.77,38.78,514632.7995582551,17.1459,17.1548,17.115,17.1195,514632.7996
2013-08-20 09:30:00,38.8,38.84,38.65,38.73,446898.5827351371,17.1283,17.1459,17.0621,17.0974,446898.5827
2013-08-20 10:00:00,38.72,38.93,38.72,38.92,273145.59175409534,17.093,17.1857,17.093,17.1813,273145.5918
2013-08-20 10:30:00,38.91,38.95,38.8,38.81,173200.8098656359,17.1768,17.1945,17.1283,17.1327,173200.8099
2013-08-20 11:00:00,38.82,38.89,38.81,38.84,123320.44910730718,17.1371,17.168,17.1327,17.1459,123320.4491
2013-08-20 11:30:00,38.84,38.98,38.84,38.94,162157.18755751886,17.1459,17.2077,17.1459,17.1901,162157.1876
2013-08-20 12:00:00,38.93,38.99,38.92,38.96,107307.19676053744,17.1857,17.2122,17.1813,17.1989,107307.1968
2013-08-20 12:30:00,38.95,38.99,38.91,38.95,108411.55899134916,17.1945,17.2122,17.1768,17.1945,108411.559
2013-08-20 13:00:00,38.95,38.98,38.89,38.93,346401.6197312718,17.1945,17.2077,17.168,17.1857,346401.6197
2013-08-20 13:30:00,38.93,38.95,38.9,38.91,75096.63169519602,17.1857,17.1945,17.1724,17.1768,75096.6317
2013-08-20 14:00:00,38.91,38.93,38.85,38.88,173568.93060923982,17.1768,17.1857,17.1504,17.1636,173568.9306
2013-08-20 14:30:00,38.88,38.91,38.82,38.85,150377.323762194,17.1636,17.1768,17.1371,17.1504,150377.3238
2013-08-20 15:00:00,38.85,38.89,38.84,38.88,185532.85477636664,17.1504,17.168,17.1459,17.1636,185532.8548
2013-08-20 15:30:00,38.88,38.89,38.77,38.77,611448.5551260813,17.1636,17.168,17.115,17.115,611448.5551
2013-08-21 09:30:00,38.75,38.84,38.67,38.78,328547.7636664826,17.1062,17.1459,17.0709,17.1195,328547.7637
2013-08-21 10:00:00,38.78,38.79,38.66,38.69,239462.5437143383,17.1195,17.1239,17.0665,17.0797,239462.5437
2013-08-21 10:30:00,38.68,38.72,38.63,38.63,408429.96502852935,17.0753,17.093,17.0532,17.0532,408429.965
2013-08-21 11:00:00,38.64,38.66,38.53,38.53,223449.2913675685,17.0577,17.0665,17.0091,17.0091,223449.2914
2013-08-21 11:30:00,38.54,38.55,38.45,38.53,176697.95692987298,17.0135,17.0179,16.9738,17.0091,176697.9569
2013-08-21 12:00:00,38.54,38.66,38.53,38.65,155899.13491625251,17.0135,17.0665,17.0091,17.0621,155899.1349
2013-08-21 12:30:00,38.66,38.72,38.61,38.68,143567.0900055218,17.0665,17.093,17.0444,17.0753,143567.09
2013-08-21 13:00:00,38.68,38.72,38.61,38.66,162893.42904472665,17.0753,17.093,17.0444,17.0665,162893.429
2013-08-21 13:30:00,38.67,38.7,38.65,38.66,52825.32670715995,17.0709,17.0841,17.0621,17.0665,52825.3267
2013-08-21 14:00:00,38.66,38.66,38.47,38.56,203754.83158475976,17.0665,17.0665,16.9826,17.0223,203754.8316
2013-08-21 14:30:00,38.56,38.82,38.56,38.76,301674.94938339776,17.0223,17.1371,17.0223,17.1106,301674.9494
2013-08-21 15:00:00,38.76,38.82,38.73,38.78,441560.8319528805,17.1106,17.1371,17.0974,17.1195,441560.832
2013-08-21 15:30:00,38.77,38.8,38.56,38.59,505981.9620835634,17.115,17.1283,17.0223,17.0356,505981.9621
2013-08-22 09:30:00,38.66,38.73,38.47,38.59,216454.9972390944,17.0665,17.0974,16.9826,17.0356,216454.9972
2013-08-22 10:00:00,38.6,38.64,38.55,38.56,160500.6442113013,17.04,17.0577,17.0179,17.0223,160500.6442
2013-08-22 10:30:00,38.57,38.75,38.56,38.75,193447.45076385053,17.0268,17.1062,17.0223,17.1062,193447.4508
2013-08-22 11:00:00,38.75,38.76,38.63,38.63,126449.47542794036,17.1062,17.1106,17.0532,17.0532,126449.4754
2013-08-22 11:30:00,38.62,38.74,38.62,38.72,191238.72630222712,17.0488,17.1018,17.0488,17.093,191238.7263
2013-08-22 12:00:00,38.73,38.81,38.73,38.75,66997.97533591017,17.0974,17.1327,17.0974,17.1062,66997.9753
2013-08-22 12:30:00,38.75,38.8,38.72,38.75,36443.953616786304,17.1062,17.1283,17.093,17.1062,36443.9536
2013-08-22 13:00:00,38.75,38.83,38.75,38.82,26504.693539480948,17.1062,17.1415,17.1062,17.1371,26504.6935
2013-08-22 13:30:00,38.82,38.82,38.78,38.79,75280.69206699797,17.1371,17.1371,17.1195,17.1239,75280.6921
2013-08-22 14:00:00,38.8,38.8,38.76,38.78,49512.240014724826,17.1283,17.1283,17.1106,17.1195,49512.24
2013-08-22 14:30:00,38.79,38.8,38.77,38.8,48039.75704030922,17.1239,17.1283,17.115,17.1283,48039.757
2013-08-22 15:00:00,38.79,38.83,38.78,38.8,171912.38726302228,17.1239,17.1415,17.1195,17.1283,171912.3873
2013-08-22 15:30:00,38.8,38.82,38.78,38.8,392968.8937971654,17.1283,17.1371,17.1195,17.1283,392968.8938
2013-08-23 09:30:00,38.85,39.17,38.81,39.17,514816.859930057,17.1504,17.2916,17.1327,17.2916,514816.8599
2013-08-23 10:00:00,39.15,39.17,38.96,39.01,278299.28216455,17.2828,17.2916,17.1989,17.221,278299.2822
2013-08-23 10:30:00,38.99,39.11,38.97,39.09,147984.53892876863,17.2122,17.2651,17.2033,17.2563,147984.5389
2013-08-23 11:00:00,39.08,39.1,38.98,38.99,197312.7185716915,17.2519,17.2607,17.2077,17.2122,197312.7186
2013-08-23 11:30:00,39.0,39.06,38.94,38.98,224369.59322657832,17.2166,17.2431,17.1901,17.2077,224369.5932
2013-08-23 12:00:00,38.99,39.04,38.97,38.99,288422.60261365725,17.2122,17.2342,17.2033,17.2122,288422.6026
2013-08-23 12:30:00,38.99,39.13,38.99,39.13,226946.4384318056,17.2122,17.274,17.2122,17.274,226946.4384
2013-08-23 13:00:00,39.13,39.16,39.08,39.14,95895.45370881648,17.274,17.2872,17.2519,17.2784,95895.4537
2013-08-23 13:30:00,39.13,39.14,39.07,39.1,106386.89490152767,17.274,17.2784,17.2475,17.2607,106386.8949
2013-08-23 14:00:00,39.11,39.11,38.99,39.03,240382.84557334805,17.2651,17.2651,17.2122,17.2298,240382.8456
2013-08-23 14:30:00,39.03,39.1,39.01,39.07,175777.65507086323,17.2298,17.2607,17.221,17.2475,175777.6551
2013-08-23 15:00:00,39.06,39.13,39.04,39.12,192527.1489048408,17.2431,17.274,17.2342,17.2695,192527.1489
2013-08-23 15:30:00,39.12,39.14,39.05,39.08,528069.2066997975,17.2695,17.2784,17.2386,17.2519,528069.2067
2013-08-26 09:30:00,39.09,39.24,39.08,39.11,197680.8393152954,17.2563,17.3225,17.2519,17.2651,197680.8393
2013-08-26 10:00:00,39.12,39.19,39.07,39.12,136756.85624884962,17.2695,17.3005,17.2475,17.2695,136756.8562
2013-08-26 10:30:00,39.12,39.2,39.12,39.2,200257.68452052271,17.2695,17.3049,17.2695,17.3049,200257.6845
2013-08-26 11:00:00,39.2,39.23,39.14,39.17,246272.7774710105,17.3049,17.3181,17.2784,17.2916,246272.7775
2013-08-26 11:30:00,39.18,39.19,39.14,39.16,116142.0946070311,17.296,17.3005,17.2784,17.2872,116142.0946
2013-08-26 12:00:00,39.17,39.18,39.12,39.16,92030.18590097551,17.2916,17.296,17.2695,17.2872,92030.1859
2013-08-26 12:30:00,39.16,39.19,39.15,39.17,193263.39039204852,17.2872,17.3005,17.2828,17.2916,193263.3904
2013-08-26 13:00:00,39.17,39.19,39.16,39.16,91846.12552917356,17.2916,17.3005,17.2872,17.2872,91846.1255
2013-08-26 13:30:00,39.16,39.18,39.14,39.17,124976.99245352476,17.2872,17.296,17.2784,17.2916,124976.9925
2013-08-26 14:00:00,39.17,39.19,39.14,39.17,143014.90889011594,17.2916,17.3005,17.2784,17.2916,143014.9089
2013-08-26 14:30:00,39.17,39.17,39.09,39.1,193079.33002024665,17.2916,17.2916,17.2563,17.2607,193079.33
2013-08-26 15:00:00,39.1,39.11,38.92,39.0,284925.4555494202,17.2607,17.2651,17.1813,17.2166,284925.4555
2013-08-26 15:30:00,39.0,39.16,38.97,38.97,839683.4161605006,17.2166,17.2872,17.2033,17.2033,839683.4162
2013-08-27 09:30:00,38.69,38.74,38.46,38.53,195472.114853672,17.0797,17.1018,16.9782,17.0091,195472.1149
2013-08-27 10:00:00,38.53,38.54,38.23,38.24,237253.8192527149,17.0091,17.0135,16.8767,16.8811,237253.8193
2013-08-27 10:30:00,38.24,38.4,38.2,38.4,241303.1474323578,16.8811,16.9517,16.8634,16.9517,241303.1474
2013-08-27 11:00:00,38.4,38.51,38.37,38.48,273513.71249769925,16.9517,17.0003,16.9385,16.987,273513.7125
2013-08-27 11:30:00,38.48,38.54,38.37,38.42,194551.81299466224,16.987,17.0135,16.9385,16.9605,194551.813
2013-08-27 12:00:00,38.42,38.48,38.37,38.47,140254.0033130867,16.9605,16.987,16.9385,16.9826,140254.0033
2013-08-27 12:30:00,38.45,38.49,38.4,38.43,109331.8608503589,16.9738,16.9914,16.9517,16.9649,109331.8609
2013-08-27 13:00:00,38.43,38.43,38.37,38.38,283637.0329468065,16.9649,16.9649,16.9385,16.9429,283637.0329
2013-08-27 13:30:00,38.38,38.45,38.38,38.42,218295.600957114,16.9429,16.9738,16.9429,16.9605,218295.601
2013-08-27 14:00:00,38.42,38.43,38.32,38.38,217743.4198417081,16.9605,16.9649,16.9164,16.9429,217743.4198
2013-08-27 14:30:00,38.38,38.41,38.35,38.38,274065.89361310506,16.9429,16.9561,16.9296,16.9429,274065.8936
2013-08-27 15:00:00,38.38,38.41,38.3,38.32,325970.91846125526,16.9429,16.9561,16.9076,16.9164,325970.9185
2013-08-27 15:30:00,38.32,38.39,38.31,38.36,811706.239646604,16.9164,16.9473,16.912,16.934,811706.2396
2013-08-28 09:30:00,38.38,38.44,38.2,38.39,271857.16915148165,16.9429,16.9694,16.8634,16.9473,271857.1692
2013-08-28 10:00:00,38.4,38.47,38.37,38.44,265599.11651021533,16.9517,16.9826,16.9385,16.9694,265599.1165
2013-08-28 10:30:00,38.45,38.57,38.37,38.38,465488.6802871341,16.9738,17.0268,16.9385,16.9429,465488.6803
2013-08-28 11:00:00,38.38,38.44,38.38,38.42,277747.1010491441,16.9429,16.9694,16.9429,16.9605,277747.101
2013-08-28 11:30:00,38.41,38.54,38.4,38.53,180563.224737714,16.9561,17.0135,16.9517,17.0091,180563.2247
2013-08-28 12:00:00,38.53,38.53,38.41,38.43,116142.0946070311,17.0091,17.0091,16.9561,16.9649,116142.0946
2013-08-28 12:30:00,38.45,38.48,38.41,38.48,159764.4027240935,16.9738,16.987,16.9561,16.987,159764.4027
2013-08-28 13:00:00,38.48,38.49,38.42,38.47,114669.61163261547,16.987,16.9914,16.9605,16.9826,114669.6116
2013-08-28 13:30:00,38.49,38.5,38.44,38.48,245720.59635560465,16.9914,16.9958,16.9694,16.987,245720.5964
2013-08-28 14:00:00,38.49,38.5,38.32,38.35,173568.93060923982,16.9914,16.9958,16.9164,16.9296,173568.9306
2013-08-28 14:30:00,38.35,38.37,38.28,38.32,234676.9740474876,16.9296,16.9385,16.8987,16.9164,234676.974
2013-08-28 15:00:00,38.32,38.41,38.31,38.38,315295.4168967421,16.9164,16.9561,16.912,16.9429,315295.4169
2013-08-28 15:30:00,38.38,38.43,38.3,38.42,1095343.2725934107,16.9429,16.9649,16.9076,16.9605,1095343.2726
2013-08-29 09:30:00,38.24,38.4,38.12,38.27,343456.65378244064,16.8811,16.9517,16.8281,16.8943,343456.6538
2013-08-29 10:00:00,38.28,38.35,38.24,38.26,230995.7666114485,16.8987,16.9296,16.8811,16.8899,230995.7666
2013-08-29 10:30:00,38.26,38.4,38.25,38.35,231732.0080986564,16.8899,16.9517,16.8855,16.9296,231732.0081
2013-08-29 11:00:00,38.35,38.39,38.26,38.3,145039.57297993742,16.9296,16.9473,16.8899,16.9076,145039.573
2013-08-29 11:30:00,38.3,38.3,38.25,38.28,124608.87170992084,16.9076,16.9076,16.8855,16.8987,124608.8717
2013-08-29 12:00:00,38.28,38.29,38.24,38.26,166390.57610896372,16.8987,16.9031,16.8811,16.8899,166390.5761
2013-08-29 12:30:00,38.26,38.27,38.13,38.13,153138.22933922327,16.8899,16.8943,16.8325,16.8325,153138.2293
2013-08-29 13:00:00,38.15,38.25,38.15,38.17,125713.23394073256,16.8413,16.8855,16.8413,16.8502,125713.2339
2013-08-29 13:30:00,38.18,38.18,38.04,38.04,212589.72943125345,16.8546,16.8546,16.7928,16.7928,212589.7294
2013-08-29 14:00:00,38.05,38.17,38.03,38.09,263574.4524203939,16.7972,16.8502,16.7884,16.8149,263574.4524
2013-08-29 14:30:00,38.1,38.16,38.06,38.15,315295.4168967421,16.8193,16.8458,16.8016,16.8413,315295.4169
2013-08-29 15:00:00,38.15,38.2,38.13,38.19,442665.1941836922,16.8413,16.8634,16.8325,16.859,442665.1942
2013-08-29 15:30:00,38.18,38.19,38.11,38.12,672740.658936131,16.8546,16.859,16.8237,16.8281,672740.6589
2013-08-30 09:30:00,38.22,38.24,38.04,38.09,391680.4711945518,16.8722,16.8811,16.7928,16.8149,391680.4712
2013-08-30 10:00:00,38.08,38.09,37.94,38.03,252530.8301122768,16.8104,16.8149,16.7486,16.7884,252530.8301
2013-08-30 10:30:00,38.03,38.11,37.94,37.96,193815.57150745444,16.7884,16.8237,16.7486,16.7575,193815.5715
2013-08-30 11:00:00,37.96,38.03,37.93,37.94,211485.3672004417,16.7575,16.7884,16.7442,16.7486,211485.3672
2013-08-30 11:30:00,37.94,37.97,37.88,37.94,329284.0051536904,16.7486,16.7619,16.7222,16.7486,329284.0052
2013-08-30 12:00:00,37.94,37.98,37.9,37.94,372722.2528989508,16.7486,16.7663,16.731,16.7486,372722.2529
2013-08-30 12:30:00,37.95,37.97,37.91,37.96,120191.42278667404,16.7531,16.7619,16.7354,16.7575,120191.4228
2013-08-30 13:00:00,37.96,37.99,37.83,37.95,159028.1612368857,16.7575,16.7707,16.7001,16.7531,159028.1612
2013-08-30 13:30:00,37.95,38.01,37.91,37.91,80802.5032210565,16.7531,16.7795,16.7354,16.7354,80802.5032
2013-08-30 14:00:00,37.92,37.93,37.87,37.88,83931.52954168967,16.7398,16.7442,16.7177,16.7222,83931.5295
2013-08-30 14:30:00,37.88,37.94,37.87,37.93,89085.2199521443,16.7222,16.7486,16.7177,16.7442,89085.22
2013-08-30 15:00:00,37.92,37.95,37.89,37.92,139885.88256948278,16.7398,16.7531,16.7266,16.7398,139885.8826
2013-08-30 15:30:00,37.92,37.93,37.69,37.78,1125529.1735689305,16.7398,16.7442,16.6383,16.678,1125529.1736
2013-09-03 09:30:00,38.17,38.33,38.16,38.16,319896.9261917909,16.8502,16.9208,16.8458,16.8458,319896.9262
2013-09-03 10:00:00,38.16,38.19,37.88,37.99,538376.5875207068,16.8458,16.859,16.7222,16.7707,538376.5875
2013-09-03 10:30:00,37.99,38.03,37.87,37.88,422418.5532854776,16.7707,16.7884,16.7177,16.7222,422418.5533
2013-09-03 11:00:00,37.88,37.91,37.68,37.68,279403.64439536165,16.7222,16.7354,16.6339,16.6339,279403.6444
2013-09-03 11:30:00,37.69,37.74,37.63,37.66,285109.51592122216,16.6383,16.6603,16.6118,16.625,285109.5159
2013-09-03 12:00:00,37.65,37.68,37.54,37.55,222344.92913675684,16.6206,16.6339,16.5721,16.5765,222344.9291
2013-09-03 12:30:00,37.56,37.61,37.53,37.55,276642.7388183324,16.5809,16.603,16.5676,16.5765,276642.7388
2013-09-03 13:00:00,37.56,37.63,37.54,37.62,184796.6132891588,16.5809,16.6118,16.5721,16.6074,184796.6133
2013-09-03 13:30:00,37.62,37.66,37.6,37.62,232284.1892140622,16.6074,16.625,16.5985,16.6074,232284.1892
2013-09-03 14:00:00,37.63,37.73,37.62,37.68,271857.16915148165,16.6118,16.6559,16.6074,16.6339,271857.1692
2013-09-03 14:30:00,37.67,37.79,37.66,37.78,320265.0469353948,16.6294,16.6824,16.625,16.678,320265.0469
2013-09-03 15:00:00,37.78,37.88,37.76,37.77,274249.953984907,16.678,16.7222,16.6692,16.6736,274249.954
2013-09-03 15:30:00,37.77,37.82,37.7,37.78,722436.9593226578,16.6736,16.6957,16.6427,16.678,722436.9593
2013-09-04 09:30:00,37.71,38.08,37.62,37.85,1003865.267807841,16.7641,16.9286,16.7241,16.8264,1003865.2678
2013-09-04 10:00:00,37.87,38.0,37.85,38.0,419105.4665930425,16.8353,16.8931,16.8264,16.8931,419105.4666
2013-09-04 10:30:00,38.01,38.03,37.91,37.92,406405.3009387079,16.8975,16.9064,16.853,16.8575,406405.3009
2013-09-04 11:00:00,37.91,37.94,37.88,37.89,442665.1941836922,16.853,16.8664,16.8397,16.8442,442665.1942
2013-09-04 11:30:00,37.88,37.93,37.85,37.88,293392.23265230993,16.8397,16.8619,16.8264,16.8397,293392.2327
2013-09-04 12:00:00,37.89,37.91,37.83,37.84,153138.22933922327,16.8442,16.853,16.8175,16.8219,153138.2293
2013-09-04 12:30:00,37.84,37.9,37.84,37.88,293760.35339591384,16.8219,16.8486,16.8219,16.8397,293760.3534
2013-09-04 13:00:00,37.87,37.88,37.84,37.86,203202.65046935395,16.8353,16.8397,16.8219,16.8308,203202.6505
2013-09-04 13:30:00,37.86,37.88,37.81,37.84,178722.62101969446,16.8308,16.8397,16.8086,16.8219,178722.621
2013-09-04 14:00:00,37.84,37.88,37.83,37.86,258052.64126633533,16.8219,16.8397,16.8175,16.8308,258052.6413
2013-09-04 14:30:00,37.87,37.92,37.85,37.92,218479.66132891588,16.8353,16.8575,16.8264,16.8575,218479.6613
2013-09-04 15:00:00,37.92,37.92,37.83,37.87,263574.4524203939,16.8575,16.8575,16.8175,16.8353,263574.4524
2013-09-04 15:30:00,37.87,37.9,37.84,37.86,750966.3169519602,16.8353,16.8486,16.8219,16.8308,750966.317
2013-09-05 09:30:00,37.88,38.01,37.78,37.91,442849.2545554942,16.8397,16.8975,16.7953,16.853,442849.2546
2013-09-05 10:00:00,37.91,37.94,37.86,37.91,324682.49585864163,16.853,16.8664,16.8308,16.853,324682.4959
2013-09-05 10:30:00,37.91,37.94,37.85,37.85,170071.78354500275,16.853,16.8664,16.8264,16.8264,170071.7835
2013-09-05 11:00:00,37.86,37.93,37.85,37.87,250690.2263942573,16.8308,16.8619,16.8264,16.8353,250690.2264
2013-09-05 11:30:00,37.88,37.92,37.84,37.9,306644.5794220504,16.8397,16.8575,16.8219,16.8486,306644.5794
2013-09-05 12:00:00,37.91,37.97,37.89,37.94,248849.6226762378,16.853,16.8797,16.8442,16.8664,248849.6227
2013-09-05 12:30:00,37.94,37.97,37.92,37.94,130866.92435118718,16.8664,16.8797,16.8575,16.8664,130866.9244
2013-09-05 13:00:00,37.94,37.99,37.92,37.94,170992.0854040125,16.8664,16.8886,16.8575,16.8664,170992.0854
2013-09-05 13:30:00,37.95,37.95,37.87,37.91,245352.4756120008,16.8708,16.8708,16.8353,16.853,245352.4756
2013-09-05 14:00:00,37.91,37.99,37.9,37.97,205411.37493097736,16.853,16.8886,16.8486,16.8797,205411.3749
2013-09-05 14:30:00,37.95,38.01,37.93,37.94,187373.4584943861,16.8708,16.8975,16.8619,16.8664,187373.4585
2013-09-05 15:00:00,37.95,37.98,37.89,37.9,270016.5654334621,16.8708,16.8842,16.8442,16.8486,270016.5654
2013-09-05 15:30:00,37.9,37.93,37.86,37.91,536351.9234308853,16.8486,16.8619,16.8308,16.853,536351.9234
2013-09-06 09:30:00,38.04,38.22,37.78,37.9,508190.6865451868,16.9108,16.9909,16.7953,16.8486,508190.6865
2013-09-06 10:00:00,37.88,38.05,37.82,38.03,523467.6974047487,16.8397,16.9153,16.813,16.9064,523467.6974
2013-09-06 10:30:00,38.03,38.13,37.95,38.11,299282.1645499724,16.9064,16.9508,16.8708,16.942,299282.1645
2013-09-06 11:00:00,38.11,38.19,38.07,38.15,313822.9339223265,16.942,16.9775,16.9242,16.9597,313822.9339
2013-09-06 11:30:00,38.15,38.19,38.13,38.19,152033.86710841156,16.9597,16.9775,16.9508,16.9775,152033.8671
2013-09-06 12:00:00,38.19,38.2,38.17,38.17,137493.09773605742,16.9775,16.982,16.9686,16.9686,137493.0977
2013-09-06 12:30:00,38.17,38.19,38.07,38.1,90189.582182956,16.9686,16.9775,16.9242,16.9375,90189.5822
2013-09-06 13:00:00,38.1,38.13,38.08,38.12,104178.17043990428,16.9375,16.9508,16.9286,16.9464,104178.1704
2013-09-06 13:30:00,38.12,38.25,38.1,38.19,138229.3392232652,16.9464,17.0042,16.9375,16.9775,138229.3392
2013-09-06 14:00:00,38.19,38.29,38.17,38.29,200993.9260077305,16.9775,17.022,16.9686,17.022,200993.926
2013-09-06 14:30:00,38.29,38.29,38.22,38.26,146143.93521074913,17.022,17.022,16.9909,17.0086,146143.9352
2013-09-06 15:00:00,38.26,38.28,38.13,38.16,335910.17853856063,17.0086,17.0175,16.9508,16.9642,335910.1785
2013-09-06 15:30:00,38.15,38.16,38.0,38.03,692435.1187189397,16.9597,16.9642,16.8931,16.9064,692435.1187
2013-09-09 09:30:00,38.15,38.25,38.07,38.19,290631.32707528066,16.9597,17.0042,16.9242,16.9775,290631.3271
2013-09-09 10:00:00,38.2,38.27,38.03,38.06,757040.3092214246,16.982,17.0131,16.9064,16.9197,757040.3092
2013-09-09 10:30:00,38.05,38.12,38.03,38.11,129762.56212037549,16.9153,16.9464,16.9064,16.942,129762.5621
2013-09-09 11:00:00,38.12,38.23,38.1,38.21,221424.6272777471,16.9464,16.9953,16.9375,16.9864,221424.6273
2013-09-09 11:30:00,38.2,38.24,38.17,38.17,236885.69850911092,16.982,16.9997,16.9686,16.9686,236885.6985
2013-09-09 12:00:00,38.17,38.25,38.17,38.19,97551.99705503404,16.9686,17.0042,16.9686,16.9775,97551.9971
2013-09-09 12:30:00,38.19,38.22,38.15,38.22,65709.55273329651,16.9775,16.9909,16.9597,16.9909,65709.5527
2013-09-09 13:00:00,38.2,38.22,38.16,38.19,94607.03110620283,16.982,16.9909,16.9642,16.9775,94607.0311
2013-09-09 13:30:00,38.19,38.26,38.17,38.26,73992.26946438431,16.9775,17.0086,16.9686,17.0086,73992.2695
2013-09-09 14:00:00,38.26,38.35,38.26,38.35,110620.28345297257,17.0086,17.0486,17.0086,17.0486,110620.2835
2013-09-09 14:30:00,38.35,38.37,38.31,38.31,125161.0528253267,17.0486,17.0575,17.0309,17.0309,125161.0528
2013-09-09 15:00:00,38.31,38.38,38.3,38.34,210565.065341432,17.0309,17.062,17.0264,17.0442,210565.0653
2013-09-09 15:30:00,38.33,38.42,38.3,38.41,547947.7268544082,17.0398,17.0798,17.0264,17.0753,547947.7269
2013-09-10 09:30:00,38.89,39.01,38.5,38.53,505797.9017117614,17.2887,17.3421,17.1153,17.1287,505797.9017
2013-09-10 10:00:00,38.54,38.69,38.53,38.64,278299.28216455,17.1331,17.1998,17.1287,17.1776,278299.2822
2013-09-10 10:30:00,38.64,38.74,38.64,38.73,244064.05300938708,17.1776,17.222,17.1776,17.2176,244064.053
2013-09-10 11:00:00,38.72,38.73,38.66,38.68,324866.5562304436,17.2131,17.2176,17.1865,17.1954,324866.5562
2013-09-10 11:30:00,38.68,38.68,38.52,38.65,190870.6055586232,17.1954,17.1954,17.1242,17.182,190870.6056
2013-09-10 12:00:00,38.65,38.75,38.64,38.72,207988.22013620468,17.182,17.2265,17.1776,17.2131,207988.2201
2013-09-10 12:30:00,38.72,38.8,38.72,38.76,184060.37180195103,17.2131,17.2487,17.2131,17.2309,184060.3718
2013-09-10 13:00:00,38.76,38.78,38.67,38.75,161420.94607031107,17.2309,17.2398,17.1909,17.2265,161420.9461
2013-09-10 13:30:00,38.75,38.76,38.7,38.72,99944.78188845942,17.2265,17.2309,17.2042,17.2131,99944.7819
2013-09-10 14:00:00,38.72,38.78,38.68,38.76,182219.7680839316,17.2131,17.2398,17.1954,17.2309,182219.7681
2013-09-10 14:30:00,38.76,38.84,38.72,38.84,219952.14430333147,17.2309,17.2665,17.2131,17.2665,219952.1443
2013-09-10 15:00:00,38.83,38.83,38.75,38.8,245168.4152401988,17.262,17.262,17.2265,17.2487,245168.4152
2013-09-10 15:30:00,38.8,38.82,38.74,38.82,611448.5551260813,17.2487,17.2576,17.222,17.2576,611448.5551
2013-09-11 09:30:00,39.06,39.24,38.88,39.09,699797.5335910178,17.3643,17.4443,17.2843,17.3776,699797.5336
2013-09-11 10:00:00,39.08,39.16,39.03,39.05,480949.75151849806,17.3732,17.4087,17.3509,17.3598,480949.7515
2013-09-11 10:30:00,39.05,39.09,39.01,39.04,252714.8904840788,17.3598,17.3776,17.3421,17.3554,252714.8905
2013-09-11 11:00:00,39.04,39.18,39.01,39.11,297809.68157555675,17.3554,17.4176,17.3421,17.3865,297809.6816
2013-09-11 11:30:00,39.11,39.22,39.1,39.1,232284.1892140622,17.3865,17.4354,17.3821,17.3821,232284.1892
2013-09-11 12:00:00,39.1,39.16,39.06,39.16,173752.99098104177,17.3821,17.4087,17.3643,17.4087,173752.991
2013-09-11 12:30:00,39.16,39.18,39.05,39.06,182035.7077121296,17.4087,17.4176,17.3598,17.3643,182035.7077
2013-09-11 13:00:00,39.06,39.07,38.99,39.04,187741.57923799005,17.3643,17.3687,17.3332,17.3554,187741.5792
2013-09-11 13:30:00,39.05,39.11,39.04,39.07,133627.82992821644,17.3598,17.3865,17.3554,17.3687,133627.8299
2013-09-11 14:00:00,39.07,39.18,39.07,39.16,221424.6272777471,17.3687,17.4176,17.3687,17.4087,221424.6273
2013-09-11 14:30:00,39.16,39.23,39.14,39.22,237990.0607399227,17.4087,17.4399,17.3998,17.4354,237990.0607
2013-09-11 15:00:00,39.2,39.22,39.12,39.17,406405.3009387079,17.4265,17.4354,17.391,17.4132,406405.3009
2013-09-11 15:30:00,39.17,39.28,39.13,39.25,733480.5816307749,17.4132,17.4621,17.3954,17.4487,733480.5816
2013-09-12 09:30:00,39.22,39.28,38.95,39.01,336462.3596539665,17.4354,17.4621,17.3154,17.3421,336462.3597
2013-09-12 10:00:00,39.01,39.03,38.84,38.85,278115.221792748,17.3421,17.3509,17.2665,17.2709,278115.2218
2013-09-12 10:30:00,38.85,39.04,38.84,39.02,284741.39517761825,17.2709,17.3554,17.2665,17.3465,284741.3952
2013-09-12 11:00:00,39.02,39.07,38.99,39.02,152770.10859561936,17.3465,17.3687,17.3332,17.3465,152770.1086
2013-09-12 11:30:00,39.02,39.06,38.93,38.94,503589.177250138,17.3465,17.3643,17.3065,17.3109,503589.1773
2013-09-12 12:00:00,38.94,38.95,38.82,38.86,168231.17982698325,17.3109,17.3154,17.2576,17.2754,168231.1798
2013-09-12 12:30:00,38.86,38.93,38.84,38.93,117614.5775814467,17.2754,17.3065,17.2665,17.3065,117614.5776
2013-09-12 13:00:00,38.93,39.03,38.93,39.0,120375.48315847597,17.3065,17.3509,17.3065,17.3376,120375.4832
2013-09-12 13:30:00,39.0,39.01,38.97,39.0,132339.40732560278,17.3376,17.3421,17.3243,17.3376,132339.4073
2013-09-12 14:00:00,39.0,39.06,38.97,38.99,237806.0003681208,17.3376,17.3643,17.3243,17.3332,237806.0004
2013-09-12 14:30:00,38.99,38.99,38.93,38.96,256580.1582919197,17.3332,17.3332,17.3065,17.3198,256580.1583
2013-09-12 15:00:00,38.96,38.97,38.88,38.9,522179.2748021351,17.3198,17.3243,17.2843,17.2932,522179.2748
2013-09-12 15:30:00,38.9,38.98,38.86,38.92,811338.1189030001,17.2932,17.3287,17.2754,17.302,811338.1189
2013-09-13 09:30:00,38.95,39.09,38.82,39.05,160316.58383949933,17.3154,17.3776,17.2576,17.3598,160316.5838
2013-09-13 10:00:00,39.03,39.03,38.92,38.96,175041.41358365543,17.3509,17.3509,17.302,17.3198,175041.4136
2013-09-13 10:30:00,38.97,39.0,38.92,38.99,188661.8810969998,17.3243,17.3376,17.302,17.3332,188661.8811
2013-09-13 11:00:00,38.98,38.98,38.9,38.94,145039.57297993742,17.3287,17.3287,17.2932,17.3109,145039.573
2013-09-13 11:30:00,38.93,38.95,38.89,38.92,133443.7695564145,17.3065,17.3154,17.2887,17.302,133443.7696
2013-09-13 12:00:00,38.93,38.94,38.81,38.81,202098.28823854224,17.3065,17.3109,17.2531,17.2531,202098.2882
2013-09-13 12:30:00,38.81,38.81,38.75,38.79,117246.4568378428,17.2531,17.2531,17.2265,17.2443,117246.4568
2013-09-13 13:00:00,38.79,38.87,38.78,38.8,165286.21387815202,17.2443,17.2798,17.2398,17.2487,165286.2139
2013-09-13 13:30:00,38.8,38.95,38.8,38.94,128106.01877415791,17.2487,17.3154,17.2487,17.3109,128106.0188
2013-09-13 14:00:00,38.94,39.01,38.91,38.94,164549.97239094423,17.3109,17.3421,17.2976,17.3109,164549.9724
2013-09-13 14:30:00,38.94,38.99,38.91,38.98,151849.8067366096,17.3109,17.3332,17.2976,17.3287,151849.8067
2013-09-13 15:00:00,38.98,39.05,38.97,39.04,191790.90741763296,17.3287,17.3598,17.3243,17.3554,191790.9074
2013-09-13 15:30:00,39.04,39.04,38.92,38.99,362782.9928216455,17.3554,17.3554,17.302,17.3332,362782.9928
2013-09-16 09:30:00,39.56,39.58,39.11,39.13,414872.0780415976,17.5866,17.5955,17.3865,17.3954,414872.078
2013-09-16 10:00:00,39.14,39.26,39.1,39.22,340511.6878336094,17.3998,17.4532,17.3821,17.4354,340511.6878
2013-09-16 10:30:00,39.21,39.36,39.19,39.25,199521.4430333149,17.431,17.4976,17.4221,17.4487,199521.443
2013-09-16 11:00:00,39.25,39.33,39.23,39.3,126633.53579974233,17.4487,17.4843,17.4399,17.471,126633.5358
2013-09-16 11:30:00,39.3,39.37,39.28,39.34,152954.1689674213,17.471,17.5021,17.4621,17.4888,152954.169
2013-09-16 12:00:00,39.33,39.46,39.33,39.39,208356.34087980856,17.4843,17.5421,17.4843,17.511,208356.3409
2013-09-16 12:30:00,39.38,39.38,39.27,39.27,97736.057426836,17.5065,17.5065,17.4576,17.4576,97736.0574
2013-09-16 13:00:00,39.27,39.37,39.26,39.3,238174.12111172464,17.4576,17.5021,17.4532,17.471,238174.1211
2013-09-16 13:30:00,39.3,39.32,39.2,39.23,282532.67071599484,17.471,17.4799,17.4265,17.4399,282532.6707
2013-09-16 14:00:00,39.23,39.26,39.23,39.24,219584.0235597276,17.4399,17.4532,17.4399,17.4443,219584.0236
2013-09-16 14:30:00,39.24,39.26,39.2,39.22,325234.67697404744,17.4443,17.4532,17.4265,17.4354,325234.677
2013-09-16 15:00:00,39.22,39.23,39.15,39.15,291183.5081906865,17.4354,17.4399,17.4043,17.4043,291183.5082
2013-09-16 15:30:00,39.15,39.21,39.04,39.06,1365912.0191422787,17.4043,17.431,17.3554,17.3643,1365912.0191
2013-09-17 09:30:00,39.03,39.16,39.0,39.03,306092.3983066446,17.3509,17.4087,17.3376,17.3509,306092.3983
2013-09-17 10:00:00,39.04,39.08,39.0,39.04,263758.51279219583,17.3554,17.3732,17.3376,17.3554,263758.5128
2013-09-17 10:30:00,39.05,39.05,38.92,38.93,225473.95545739,17.3598,17.3598,17.302,17.3065,225473.9555
2013-09-17 11:00:00,38.93,38.95,38.86,38.87,229891.40438063684,17.3065,17.3154,17.2754,17.2798,229891.4044
2013-09-17 11:30:00,38.88,38.96,38.86,38.94,170623.96466040862,17.2843,17.3198,17.2754,17.3109,170623.9647
2013-09-17 12:00:00,38.95,38.97,38.85,38.94,378428.12442481134,17.3154,17.3243,17.2709,17.3109,378428.1244
2013-09-17 12:30:00,38.94,38.97,38.88,38.96,150009.20301859008,17.3109,17.3243,17.2843,17.3198,150009.203
2013-09-17 13:00:00,38.97,38.98,38.91,38.95,122216.08687649548,17.3243,17.3287,17.2976,17.3154,122216.0869
2013-09-17 13:30:00,38.95,38.97,38.93,38.95,131603.16583839498,17.3154,17.3243,17.3065,17.3154,131603.1658
2013-09-17 14:00:00,38.95,38.95,38.84,38.91,268175.96171544265,17.3154,17.3154,17.2665,17.2976,268175.9617
2013-09-17 14:30:00,38.91,38.93,38.87,38.88,220136.20467513343,17.2976,17.3065,17.2798,17.2843,220136.2047
2013-09-17 15:00:00,38.88,38.95,38.88,38.89,247193.07933002023,17.2843,17.3154,17.2843,17.2887,247193.0793
2013-09-17 15:30:00,38.9,38.93,38.84,38.89,655623.0443585495,17.2932,17.3065,17.2665,17.2887,655623.0444
2013-09-18 09:30:00,38.85,38.9,38.74,38.85,185348.7944045647,17.2709,17.2932,17.222,17.2709,185348.7944
2013-09-18 10:00:00,38.86,38.91,38.83,38.85,128842.26026136572,17.2754,17.2976,17.262,17.2709,128842.2603
2013-09-18 10:30:00,38.86,38.88,38.78,38.85,134916.2525308301,17.2754,17.2843,17.2398,17.2709,134916.2525
2013-09-18 11:00:00,38.85,38.87,38.74,38.77,231179.8269832505,17.2709,17.2798,17.222,17.2354,231179.827
2013-09-18 11:30:00,38.77,38.8,38.75,38.77,90189.582182956,17.2354,17.2487,17.2265,17.2354,90189.5822
2013-09-18 12:00:00,38.77,38.79,38.7,38.7,108227.4986195472,17.2354,17.2443,17.2042,17.2042,108227.4986
2013-09-18 12:30:00,38.7,38.73,38.67,38.7,187373.4584943861,17.2042,17.2176,17.1909,17.2042,187373.4585
2013-09-18 13:00:00,38.7,38.7,38.66,38.67,178906.68139149642,17.2042,17.2042,17.1865,17.1909,178906.6814
2013-09-18 13:30:00,38.67,38.69,38.6,38.62,137309.03736425546,17.1909,17.1998,17.1598,17.1687,137309.0374
2013-09-18 14:00:00,38.63,39.01,38.63,38.91,656727.4065893613,17.1731,17.3421,17.1731,17.2976,656727.4066
2013-09-18 14:30:00,38.92,39.05,38.89,39.0,519418.3692251058,17.302,17.3598,17.2887,17.3376,519418.3692
2013-09-18 15:00:00,39.0,39.09,38.94,39.0,591570.0349714706,17.3376,17.3776,17.3109,17.3376,591570.035
2013-09-18 15:30:00,38.99,39.05,38.86,38.95,1210196.944597828,17.3332,17.3598,17.2754,17.3154,1210196.9446
2013-09-19 09:30:00,39.03,39.15,38.75,38.8,558991.3491625253,17.3509,17.4043,17.2265,17.2487,558991.3492
2013-09-19 10:00:00,38.82,38.85,38.63,38.84,442113.0130682864,17.2576,17.2709,17.1731,17.2665,442113.0131
2013-09-19 10:30:00,38.83,39.01,38.82,39.01,257500.4601509295,17.262,17.3421,17.2576,17.3421,257500.4602
2013-09-19 11:00:00,39.01,39.08,38.98,39.05,197312.7185716915,17.3421,17.3732,17.3287,17.3598,197312.7186
2013-09-19 11:30:00,39.05,39.06,38.97,39.04,286029.8177802319,17.3598,17.3643,17.3243,17.3554,286029.8178
2013-09-19 12:00:00,39.03,39.09,39.03,39.07,170439.90428860666,17.3509,17.3776,17.3509,17.3687,170439.9043
2013-09-19 12:30:00,39.06,39.12,39.06,39.12,175041.41358365543,17.3643,17.391,17.3643,17.391,175041.4136
2013-09-19 13:00:00,39.12,39.15,39.05,39.15,209828.82385422417,17.391,17.4043,17.3598,17.4043,209828.8239
2013-09-19 13:30:00,39.15,39.2,39.11,39.16,250322.1056506534,17.4043,17.4265,17.3865,17.4087,250322.1057
2013-09-19 14:00:00,39.17,39.23,39.16,39.2,197312.7185716915,17.4132,17.4399,17.4087,17.4265,197312.7186
2013-09-19 14:30:00,39.2,39.26,39.2,39.26,210196.9445978281,17.4265,17.4532,17.4265,17.4532,210196.9446
2013-09-19 15:00:00,39.26,39.32,39.26,39.29,236517.57776550707,17.4532,17.4799,17.4532,17.4665,236517.5778
2013-09-19 15:30:00,39.29,39.31,39.19,39.22,510767.5317504141,17.4665,17.4754,17.4221,17.4354,510767.5318
2013-09-20 09:30:00,39.25,39.38,39.16,39.19,1323578.1336278298,17.4487,17.5065,17.4087,17.4221,1323578.1336
2013-09-20 10:00:00,39.2,39.32,39.19,39.22,346033.498987668,17.4265,17.4799,17.4221,17.4354,346033.499
2013-09-20 10:30:00,39.23,39.45,39.21,39.33,489600.58899318974,17.4399,17.5377,17.431,17.4843,489600.589
2013-09-20 11:00:00,39.34,39.35,39.2,39.24,353948.0949751518,17.4888,17.4932,17.4265,17.4443,353948.095
2013-09-20 11:30:00,39.24,39.26,39.17,39.17,241855.32854776367,17.4443,17.4532,17.4132,17.4132,241855.3285
2013-09-20 12:00:00,39.16,39.19,39.11,39.13,186821.2773789803,17.4087,17.4221,17.3865,17.3954,186821.2774
2013-09-20 12:30:00,39.13,39.17,39.11,39.12,288974.7837290631,17.3954,17.4132,17.3865,17.391,288974.7837
2013-09-20 13:00:00,39.12,39.13,39.09,39.11,144487.39186453156,17.391,17.3954,17.3776,17.3865,144487.3919
2013-09-20 13:30:00,39.1,39.12,39.07,39.07,188293.7603533959,17.3821,17.391,17.3687,17.3687,188293.7604
2013-09-20 14:00:00,39.07,39.09,39.01,39.03,168783.3609423891,17.3687,17.3776,17.3421,17.3509,168783.3609
2013-09-20 14:30:00,39.03,39.03,38.98,39.01,217191.23872630225,17.3509,17.3509,17.3287,17.3421,217191.2387
2013-09-20 15:00:00,39.01,39.06,38.94,38.95,333701.4540769372,17.3421,17.3643,17.3109,17.3154,333701.4541
2013-09-20 15:30:00,38.95,38.95,38.85,38.89,974231.5479477268,17.3154,17.3154,17.2709,17.2887,974231.5479
2013-09-23 09:30:00,38.92,39.0,38.78,38.87,252162.7093686729,17.302,17.3376,17.2398,17.2798,252162.7094
2013-09-23 10:00:00,38.86,39.01,38.86,39.01,289158.84410086507,17.2754,17.3421,17.2754,17.3421,289158.8441
2013-09-23 10:30:00,39.0,39.02,38.95,38.99,234676.9740474876,17.3376,17.3465,17.3154,17.3332,234676.974
2013-09-23 11:00:00,38.99,39.04,38.96,39.03,233204.491073072,17.3332,17.3554,17.3198,17.3509,233204.4911
2013-09-23 11:30:00,39.04,39.11,39.03,39.06,242775.63040677345,17.3554,17.3865,17.3509,17.3643,242775.6304
2013-09-23 12:00:00,39.06,39.12,39.05,39.07,132155.34695380085,17.3643,17.391,17.3598,17.3687,132155.347
2013-09-23 12:30:00,39.08,39.1,39.02,39.06,424443.2173752991,17.3732,17.3821,17.3465,17.3643,424443.2174
2013-09-23 13:00:00,39.06,39.07,39.0,39.03,103625.98932449844,17.3643,17.3687,17.3376,17.3509,103625.9893
2013-09-23 13:30:00,39.03,39.06,39.0,39.04,319896.9261917909,17.3509,17.3643,17.3376,17.3554,319896.9262
2013-09-23 14:00:00,39.04,39.06,39.0,39.02,159212.22160868763,17.3554,17.3643,17.3376,17.3465,159212.2216
2013-09-23 14:30:00,39.01,39.04,39.0,39.01,139333.70145407692,17.3421,17.3554,17.3376,17.3421,139333.7015
2013-09-23 15:00:00,39.01,39.03,39.0,39.01,256580.1582919197,17.3421,17.3509,17.3376,17.3421,256580.1583
2013-09-23 15:30:00,39.01,39.03,38.99,39.03,445242.03938891954,17.3421,17.3509,17.3332,17.3509,445242.0394
2013-09-24 09:30:00,39.01,39.12,38.8,38.8,289526.964844469,17.3421,17.391,17.2487,17.2487,289526.9648
2013-09-24 10:00:00,38.81,38.99,38.81,38.98,284373.27443401434,17.2531,17.3332,17.2531,17.3287,284373.2744
2013-09-24 10:30:00,39.0,39.0,38.83,38.84,256396.09792011773,17.3376,17.3376,17.262,17.2665,256396.0979
2013-09-24 11:00:00,38.82,38.93,38.75,38.75,606662.9854592306,17.2576,17.3065,17.2265,17.2265,606662.9855
2013-09-24 11:30:00,38.75,38.79,38.73,38.79,229155.16289342905,17.2265,17.2443,17.2176,17.2443,229155.1629
2013-09-24 12:00:00,38.79,38.8,38.76,38.78,282900.79145959875,17.2443,17.2487,17.2309,17.2398,282900.7915
2013-09-24 12:30:00,38.78,38.8,38.76,38.77,180931.34548131787,17.2398,17.2487,17.2309,17.2354,180931.3455
2013-09-24 13:00:00,38.77,38.84,38.75,38.79,273329.6521258973,17.2354,17.2665,17.2265,17.2443,273329.6521
2013-09-24 13:30:00,38.79,38.81,38.76,38.77,159396.28198048958,17.2443,17.2531,17.2309,17.2354,159396.282
2013-09-24 14:00:00,38.77,38.84,38.77,38.83,256396.09792011773,17.2354,17.2665,17.2354,17.262,256396.0979
2013-09-24 14:30:00,38.84,38.84,38.78,38.78,258788.88275354315,17.2665,17.2665,17.2398,17.2398,258788.8828
2013-09-24 15:00:00,38.78,38.8,38.73,38.73,310141.7264862875,17.2398,17.2487,17.2176,17.2176,310141.7265
2013-09-24 15:30:00,38.73,38.73,38.64,38.69,867108.4115589913,17.2176,17.2176,17.1776,17.1998,867108.4116
2013-09-25 09:30:00,37.75,37.92,36.74,36.75,4198233.020430701,16.7819,16.8575,16.3329,16.3374,4198233.0204
2013-09-25 10:00:00,36.75,37.09,36.74,36.92,2416896.742131419,16.3374,16.4885,16.3329,16.4129,2416896.7421
2013-09-25 10:30:00,36.93,37.02,36.53,36.56,2239830.664457942,16.4174,16.4574,16.2396,16.2529,2239830.6645
2013-09-25 11:00:00,36.56,36.75,36.51,36.73,1188109.699981594,16.2529,16.3374,16.2307,16.3285,1188109.7
2013-09-25 11:30:00,36.73,36.75,36.43,36.47,1293576.2930241118,16.3285,16.3374,16.1951,16.2129,1293576.293
2013-09-25 12:00:00,36.47,36.53,36.18,36.25,1983802.687281428,16.2129,16.2396,16.084,16.1151,1983802.6873
2013-09-25 12:30:00,36.24,36.26,36.03,36.25,1993926.007730536,16.1106,16.1195,16.0173,16.1151,1993926.0077
2013-09-25 13:00:00,36.25,36.43,36.13,36.43,1673476.9004233389,16.1151,16.1951,16.0617,16.1951,1673476.9004
2013-09-25 13:30:00,36.43,36.47,36.27,36.35,886250.6902263942,16.1951,16.2129,16.124,16.1595,886250.6902
2013-09-25 14:00:00,36.36,36.47,36.3,36.47,906497.3311246088,16.164,16.2129,16.1373,16.2129,906497.3311
2013-09-25 14:30:00,36.47,36.5,36.41,36.43,1050248.4815019325,16.2129,16.2262,16.1862,16.1951,1050248.4815
2013-09-25 15:00:00,36.44,36.55,36.34,36.36,1127369.77728695,16.1996,16.2485,16.1551,16.164,1127369.7773
2013-09-25 15:30:00,36.37,36.37,36.18,36.24,2436959.3226578315,16.1684,16.1684,16.084,16.1106,2436959.3227
2013-09-26 09:30:00,36.3,36.43,35.95,36.11,1763666.4826062948,16.1373,16.1951,15.9817,16.0528,1763666.4826
2013-09-26 10:00:00,36.1,36.28,36.09,36.21,1038284.5573348056,16.0484,16.1284,16.044,16.0973,1038284.5573
2013-09-26 10:30:00,36.22,36.35,36.2,36.34,817043.9904288606,16.1017,16.1595,16.0929,16.1551,817043.9904
2013-09-26 11:00:00,36.34,36.34,36.21,36.23,438247.7452604454,16.1551,16.1551,16.0973,16.1062,438247.7453
2013-09-26 11:30:00,36.23,36.27,36.17,36.18,370697.5888091294,16.1062,16.124,16.0795,16.084,370697.5888
2013-09-26 12:00:00,36.18,36.23,36.12,36.16,387999.2637585128,16.084,16.1062,16.0573,16.0751,387999.2638
2013-09-26 12:30:00,36.16,36.18,36.08,36.11,452788.5146327996,16.0751,16.084,16.0395,16.0528,452788.5146
2013-09-26 13:00:00,36.11,36.15,36.02,36.1,284741.39517761825,16.0528,16.0706,16.0128,16.0484,284741.3952
2013-09-26 13:30:00,36.1,36.1,35.98,35.99,541873.7345849439,16.0484,16.0484,15.9951,15.9995,541873.7346
2013-09-26 14:00:00,35.99,36.03,35.94,36.01,872446.1623412479,15.9995,16.0173,15.9773,16.0084,872446.1623
2013-09-26 14:30:00,36.01,36.02,35.96,35.97,534695.3800846677,16.0084,16.0128,15.9862,15.9906,534695.3801
2013-09-26 15:00:00,35.97,35.97,35.91,35.93,719491.9933738266,15.9906,15.9906,15.9639,15.9728,719491.9934
2013-09-26 15:30:00,35.93,36.05,35.91,36.05,1431989.692619179,15.9728,16.0262,15.9639,16.0262,1431989.6926
2013-09-27 09:30:00,36.04,36.21,35.86,36.11,770108.5956193631,16.0217,16.0973,15.9417,16.0528,770108.5956
2013-09-27 10:00:00,36.11,36.16,36.02,36.06,821645.4997239094,16.0528,16.0751,16.0128,16.0306,821645.4997
2013-09-27 10:30:00,36.05,36.09,36.03,36.07,306828.63979385234,16.0262,16.044,16.0173,16.0351,306828.6398
2013-09-27 11:00:00,36.07,36.11,36.0,36.09,291183.5081906865,16.0351,16.0528,16.0039,16.044,291183.5082
2013-09-27 11:30:00,36.09,36.13,36.06,36.09,348242.22344929137,16.044,16.0617,16.0306,16.044,348242.2234
2013-09-27 12:00:00,36.08,36.14,36.07,36.12,225289.89508558807,16.0395,16.0662,16.0351,16.0573,225289.8951
2013-09-27 12:30:00,36.12,36.19,36.11,36.16,247193.07933002023,16.0573,16.0884,16.0528,16.0751,247193.0793
2013-09-27 13:00:00,36.16,36.17,36.09,36.1,336094.2389103626,16.0751,16.0795,16.044,16.0484,336094.2389
2013-09-27 13:30:00,36.1,36.12,36.07,36.08,362598.9324498435,16.0484,16.0573,16.0351,16.0395,362598.9324
2013-09-27 14:00:00,36.08,36.08,36.02,36.04,311982.330204307,16.0395,16.0395,16.0128,16.0217,311982.3302
2013-09-27 14:30:00,36.04,36.09,36.03,36.08,531198.2330204307,16.0217,16.044,16.0173,16.0395,531198.233
2013-09-27 15:00:00,36.08,36.1,36.03,36.05,501932.6339039205,16.0395,16.0484,16.0173,16.0262,501932.6339
2013-09-27 15:30:00,36.05,36.11,36.05,36.06,868764.9549052089,16.0262,16.0528,16.0262,16.0306,868764.9549
2013-09-30 09:30:00,35.97,36.02,35.76,35.88,670900.0552181115,15.9906,16.0128,15.8973,15.9506,670900.0552
2013-09-30 10:00:00,35.88,35.91,35.81,35.84,363887.3550524572,15.9506,15.9639,15.9195,15.9328,363887.3551
2013-09-30 10:30:00,35.84,35.9,35.83,35.85,448739.18645315664,15.9328,15.9595,15.9284,15.9373,448739.1865
2013-09-30 11:00:00,35.85,35.87,35.76,35.76,382477.45260445424,15.9373,15.9462,15.8973,15.8973,382477.4526
2013-09-30 11:30:00,35.76,35.84,35.75,35.82,370329.4680655255,15.8973,15.9328,15.8928,15.9239,370329.4681
2013-09-30 12:00:00,35.83,35.87,35.8,35.86,242407.5096631695,15.9284,15.9462,15.915,15.9417,242407.5097
2013-09-30 12:30:00,35.86,35.92,35.84,35.86,202282.34861034417,15.9417,15.9684,15.9328,15.9417,202282.3486
2013-09-30 13:00:00,35.86,35.88,35.81,35.82,286029.8177802319,15.9417,15.9506,15.9195,15.9239,286029.8178
2013-09-30 13:30:00,35.82,35.88,35.8,35.84,179458.86250690225,15.9239,15.9506,15.915,15.9328,179458.8625
2013-09-30 14:00:00,35.84,35.85,35.78,35.79,167126.81759617155,15.9328,15.9373,15.9061,15.9106,167126.8176
2013-09-30 14:30:00,35.79,35.84,35.75,35.75,253635.1923430885,15.9106,15.9328,15.8928,15.8928,253635.1923
2013-09-30 15:00:00,35.75,35.75,35.64,35.66,741579.2379900607,15.8928,15.8928,15.8439,15.8528,741579.238
2013-09-30 15:30:00,35.67,35.71,35.59,35.69,1313822.9339223264,15.8572,15.875,15.8217,15.8661,1313822.9339
2013-10-01 09:30:00,35.69,35.81,35.66,35.68,585680.1030738081,15.8661,15.9195,15.8528,15.8617,585680.1031
2013-10-01 10:00:00,35.68,35.74,35.64,35.73,628013.9885882569,15.8617,15.8884,15.8439,15.8839,628013.9886
2013-10-01 10:30:00,35.74,35.8,35.72,35.77,378428.12442481134,15.8884,15.915,15.8795,15.9017,378428.1244
2013-10-01 11:00:00,35.77,35.86,35.73,35.75,269464.3843180563,15.9017,15.9417,15.8839,15.8928,269464.3843
2013-10-01 11:30:00,35.75,35.83,35.74,35.78,250690.2263942573,15.8928,15.9284,15.8884,15.9061,250690.2264
2013-10-01 12:00:00,35.78,35.79,35.61,35.65,283084.8518314007,15.9061,15.9106,15.8306,15.8484,283084.8518
2013-10-01 12:30:00,35.65,35.73,35.56,35.66,338671.0841155899,15.8484,15.8839,15.8083,15.8528,338671.0841
2013-10-01 13:00:00,35.66,35.72,35.66,35.69,238910.36259893244,15.8528,15.8795,15.8528,15.8661,238910.3626
2013-10-01 13:30:00,35.69,35.7,35.6,35.62,225658.01582919195,15.8661,15.8706,15.8261,15.835,225658.0158
2013-10-01 14:00:00,35.62,35.65,35.56,35.56,237253.8192527149,15.835,15.8484,15.8083,15.8083,237253.8193
2013-10-01 14:30:00,35.56,35.59,35.53,35.57,286397.9385238358,15.8083,15.8217,15.795,15.8128,286397.9385
2013-10-01 15:00:00,35.56,35.61,35.54,35.54,276274.61807472847,15.8083,15.8306,15.7995,15.7995,276274.6181
2013-10-01 15:30:00,35.55,35.64,35.52,35.62,1193815.5715074544,15.8039,15.8439,15.7906,15.835,1193815.5715
2013-10-02 09:30:00,35.25,35.28,34.79,34.94,1718939.8122584207,15.6705,15.6839,15.466,15.5327,1718939.8123
2013-10-02 10:00:00,34.93,35.0,34.82,34.86,705319.3447450764,15.5283,15.5594,15.4794,15.4972,705319.3447
2013-10-02 10:30:00,34.85,34.88,34.68,34.75,868949.0152770109,15.4927,15.506,15.4171,15.4483,868949.0153
2013-10-02 11:00:00,34.76,34.79,34.67,34.71,665378.2440640529,15.4527,15.466,15.4127,15.4305,665378.2441
2013-10-02 11:30:00,34.71,34.74,34.65,34.69,788514.6327995582,15.4305,15.4438,15.4038,15.4216,788514.6328
2013-10-02 12:00:00,34.69,34.75,34.65,34.65,536904.1045462912,15.4216,15.4483,15.4038,15.4038,536904.1045
2013-10-02 12:30:00,34.66,34.66,34.31,34.37,1207620.0993926008,15.4082,15.4082,15.2527,15.2793,1207620.0994
2013-10-02 13:00:00,34.37,34.54,34.37,34.4,688937.9716547027,15.2793,15.3549,15.2793,15.2927,688937.9717
2013-10-02 13:30:00,34.4,34.41,34.34,34.35,689858.2735137125,15.2927,15.2971,15.266,15.2704,689858.2735
2013-10-02 14:00:00,34.36,34.37,34.12,34.17,1605006.442113013,15.2749,15.2793,15.1682,15.1904,1605006.4421
2013-10-02 14:30:00,34.17,34.44,34.16,34.41,1460703.1106202833,15.1904,15.3104,15.186,15.2971,1460703.1106
2013-10-02 15:00:00,34.41,34.53,34.4,34.53,1145775.8144671451,15.2971,15.3505,15.2927,15.3505,1145775.8145
2013-10-02 15:30:00,34.53,34.74,34.53,34.71,2342720.4122952325,15.3505,15.4438,15.3505,15.4305,2342720.4123
2013-10-03 09:30:00,34.76,35.04,34.74,35.0,1307748.941652862,15.4527,15.5772,15.4438,15.5594,1307748.9417
2013-10-03 10:00:00,34.99,35.23,34.91,35.21,1050984.7229891403,15.5549,15.6616,15.5194,15.6527,1050984.723
2013-10-03 10:30:00,35.21,35.25,34.98,35.02,844100.8650837474,15.6527,15.6705,15.5505,15.5683,844100.8651
2013-10-03 11:00:00,35.02,35.03,34.91,34.97,1264126.6335357996,15.5683,15.5727,15.5194,15.5461,1264126.6335
2013-10-03 11:30:00,34.97,35.0,34.93,34.98,355972.7590649733,15.5461,15.5594,15.5283,15.5505,355972.7591
2013-10-03 12:00:00,34.97,35.11,34.95,35.06,348242.22344929137,15.5461,15.6083,15.5372,15.5861,348242.2234
2013-10-03 12:30:00,35.06,35.14,35.0,35.14,284557.3348058163,15.5861,15.6216,15.5594,15.6216,284557.3348
2013-10-03 13:00:00,35.13,35.25,35.06,35.24,977728.6950119638,15.6172,15.6705,15.5861,15.6661,977728.695
2013-10-03 13:30:00,35.24,35.39,35.22,35.3,889563.7769188293,15.6661,15.7328,15.6572,15.6928,889563.7769
2013-10-03 14:00:00,35.3,35.3,35.13,35.26,603718.0195103994,15.6928,15.6928,15.6172,15.675,603718.0195
2013-10-03 14:30:00,35.26,35.31,35.18,35.29,430333.1492729615,15.675,15.6972,15.6394,15.6883,430333.1493
2013-10-03 15:00:00,35.29,35.36,35.16,35.19,741763.2983618627,15.6883,15.7194,15.6305,15.6439,741763.2984
2013-10-03 15:30:00,35.18,35.2,34.99,35.03,1428308.48518314,15.6394,15.6483,15.5549,15.5727,1428308.4852
2013-10-04 09:30:00,35.15,35.22,35.06,35.11,927848.3342536353,15.6261,15.6572,15.5861,15.6083,927848.3343
2013-10-04 10:00:00,35.11,35.32,35.06,35.29,479661.3289158844,15.6083,15.7017,15.5861,15.6883,479661.3289
2013-10-04 10:30:00,35.29,35.3,35.21,35.24,414688.01766979566,15.6883,15.6928,15.6527,15.6661,414688.0177
2013-10-04 11:00:00,35.24,35.29,35.12,35.14,488128.10601877415,15.6661,15.6883,15.6127,15.6216,488128.106
2013-10-04 11:30:00,35.13,35.17,35.08,35.1,296889.37971654703,15.6172,15.635,15.595,15.6038,296889.3797
2013-10-04 12:00:00,35.09,35.17,35.03,35.16,389471.7467329284,15.5994,15.635,15.5727,15.6305,389471.7467
2013-10-04 12:30:00,35.16,35.21,35.16,35.18,190686.54518682123,15.6305,15.6527,15.6305,15.6394,190686.5452
2013-10-04 13:00:00,35.19,35.2,35.16,35.19,225842.0762009939,15.6439,15.6483,15.6305,15.6439,225842.0762
2013-10-04 13:30:00,35.19,35.21,35.15,35.19,640898.2146143935,15.6439,15.6527,15.6261,15.6439,640898.2146
2013-10-04 14:00:00,35.18,35.25,35.18,35.23,377139.7018221977,15.6394,15.6705,15.6394,15.6616,377139.7018
2013-10-04 14:30:00,35.23,35.3,35.23,35.3,485367.2004417449,15.6616,15.6928,15.6616,15.6928,485367.2004
2013-10-04 15:00:00,35.3,35.3,35.28,35.3,473587.33664642,15.6928,15.6928,15.6839,15.6928,473587.3366
2013-10-04 15:30:00,35.29,35.33,35.28,35.31,1030001.840603718,15.6883,15.7061,15.6839,15.6972,1030001.8406
2013-10-07 09:30:00,35.44,35.44,35.0,35.15,690226.3942573164,15.755,15.755,15.5594,15.6261,690226.3943
2013-10-07 10:00:00,35.15,35.19,35.05,35.15,294496.59488312167,15.6261,15.6439,15.5816,15.6261,294496.5949
2013-10-07 10:30:00,35.15,35.37,35.15,35.36,307564.88128106017,15.6261,15.7239,15.6261,15.7194,307564.8813
2013-10-07 11:00:00,35.36,35.36,35.24,35.26,227866.7402908154,15.7194,15.7194,15.6661,15.675,227866.7403
2013-10-07 11:30:00,35.26,35.33,35.24,35.27,209092.5823670164,15.675,15.7061,15.6661,15.6794,209092.5824
2013-10-07 12:00:00,35.26,35.32,35.24,35.28,214430.3331492729,15.675,15.7017,15.6661,15.6839,214430.3331
2013-10-07 12:30:00,35.28,35.28,35.21,35.22,578869.869317136,15.6839,15.6839,15.6527,15.6572,578869.8693
2013-10-07 13:00:00,35.22,35.23,35.15,35.16,388735.50524572056,15.6572,15.6616,15.6261,15.6305,388735.5052
2013-10-07 13:30:00,35.15,35.24,35.15,35.24,255659.85643291,15.6261,15.6661,15.6261,15.6661,255659.8564
2013-10-07 14:00:00,35.24,35.28,35.22,35.24,260445.42609976072,15.6661,15.6839,15.6572,15.6661,260445.4261
2013-10-07 14:30:00,35.24,35.31,35.23,35.3,271673.1087796797,15.6661,15.6972,15.6616,15.6928,271673.1088
2013-10-07 15:00:00,35.31,35.35,35.29,35.3,357077.121295785,15.6972,15.715,15.6883,15.6928,357077.1213
2013-10-07 15:30:00,35.3,35.3,35.22,35.22,707712.1295785017,15.6928,15.6928,15.6572,15.6572,707712.1296
2013-10-08 09:30:00,35.14,35.35,35.04,35.18,624516.8415240198,15.6216,15.715,15.5772,15.6394,624516.8415
2013-10-08 10:00:00,35.18,35.28,35.11,35.28,378796.2451684153,15.6394,15.6839,15.6083,15.6839,378796.2452
2013-10-08 10:30:00,35.29,35.33,35.11,35.19,467329.2840051537,15.6883,15.7061,15.6083,15.6439,467329.284
2013-10-08 11:00:00,35.19,35.22,35.12,35.18,374194.7358733664,15.6439,15.6572,15.6127,15.6394,374194.7359
2013-10-08 11:30:00,35.18,35.19,35.11,35.16,346401.6197312718,15.6394,15.6439,15.6083,15.6305,346401.6197
2013-10-08 12:00:00,35.16,35.17,35.1,35.11,268728.1428308485,15.6305,15.635,15.6038,15.6083,268728.1428
2013-10-08 12:30:00,35.11,35.2,35.09,35.13,284925.4555494202,15.6083,15.6483,15.5994,15.6172,284925.4555
2013-10-08 13:00:00,35.13,35.16,35.07,35.09,244432.17375299096,15.6172,15.6305,15.5905,15.5994,244432.1738
2013-10-08 13:30:00,35.09,35.11,34.98,34.99,500828.2716731088,15.5994,15.6083,15.5505,15.5549,500828.2717
2013-10-08 14:00:00,34.99,35.05,34.95,35.03,344745.0763850543,15.5549,15.5816,15.5372,15.5727,344745.0764
2013-10-08 14:30:00,35.03,35.05,34.97,35.01,446346.4016197313,15.5727,15.5816,15.5461,15.5638,446346.4016
2013-10-08 15:00:00,35.01,35.07,34.98,35.03,467697.4047487576,15.5638,15.5905,15.5505,15.5727,467697.4047
2013-10-08 15:30:00,35.03,35.05,34.98,34.99,1344376.9556414504,15.5727,15.5816,15.5505,15.5549,1344376.9556
2013-10-09 09:30:00,35.15,35.22,35.08,35.2,540953.4327259341,15.6261,15.6572,15.595,15.6483,540953.4327
2013-10-09 10:00:00,35.21,35.31,35.17,35.31,587152.5860482238,15.6527,15.6972,15.635,15.6972,587152.586
2013-10-09 10:30:00,35.3,35.35,35.29,35.32,482054.1137493097,15.6928,15.715,15.6883,15.7017,482054.1137
2013-10-09 11:00:00,35.32,35.35,35.29,35.33,666666.6666666666,15.7017,15.715,15.6883,15.7061,666666.6667
2013-10-09 11:30:00,35.33,35.44,35.32,35.36,488128.10601877415,15.7061,15.755,15.7017,15.7194,488128.106
2013-10-09 12:00:00,35.36,35.4,35.33,35.37,426099.7607215166,15.7194,15.7372,15.7061,15.7239,426099.7607
2013-10-09 12:30:00,35.37,35.41,35.31,35.34,368120.74360390205,15.7239,15.7417,15.6972,15.7105,368120.7436
2013-10-09 13:00:00,35.34,35.4,35.33,35.37,279403.64439536165,15.7105,15.7372,15.7061,15.7239,279403.6444
2013-10-09 13:30:00,35.37,35.41,35.34,35.34,203202.65046935395,15.7239,15.7417,15.7105,15.7105,203202.6505
2013-10-09 14:00:00,35.35,35.42,35.34,35.41,390207.9882201362,15.715,15.7461,15.7105,15.7417,390207.9882
2013-10-09 14:30:00,35.41,35.49,35.39,35.48,279771.7651389656,15.7417,15.7772,15.7328,15.7728,279771.7651
2013-10-09 15:00:00,35.48,35.49,35.34,35.36,333517.39370513527,15.7728,15.7772,15.7105,15.7194,333517.3937
2013-10-09 15:30:00,35.36,35.39,35.31,35.32,1155899.1349162525,15.7194,15.7328,15.6972,15.7017,1155899.1349
2013-10-10 09:30:00,35.56,35.67,35.54,35.64,509847.22989140433,15.8083,15.8572,15.7995,15.8439,509847.2299
2013-10-10 10:00:00,35.64,35.68,35.61,35.66,483526.5967237254,15.8439,15.8617,15.8306,15.8528,483526.5967
2013-10-10 10:30:00,35.66,35.72,35.64,35.64,371801.9510399411,15.8528,15.8795,15.8439,15.8439,371801.951
2013-10-10 11:00:00,35.65,35.66,35.59,35.64,376403.4603349899,15.8484,15.8528,15.8217,15.8439,376403.4603
2013-10-10 11:30:00,35.64,35.77,35.61,35.75,227866.7402908154,15.8439,15.9017,15.8306,15.8928,227866.7403
2013-10-10 12:00:00,35.75,35.78,35.7,35.73,265415.0561384134,15.8928,15.9061,15.8706,15.8839,265415.0561
2013-10-10 12:30:00,35.73,35.74,35.7,35.72,186637.21700717835,15.8839,15.8884,15.8706,15.8795,186637.217
2013-10-10 13:00:00,35.72,35.79,35.69,35.75,288054.48187005334,15.8795,15.9106,15.8661,15.8928,288054.4819
2013-10-10 13:30:00,35.75,35.77,35.69,35.7,192527.1489048408,15.8928,15.9017,15.8661,15.8706,192527.1489
2013-10-10 14:00:00,35.7,35.77,35.69,35.73,340879.8085772133,15.8706,15.9017,15.8661,15.8839,340879.8086
2013-10-10 14:30:00,35.73,35.74,35.71,35.73,351555.31014172646,15.8839,15.8884,15.875,15.8839,351555.3101
2013-10-10 15:00:00,35.72,35.83,35.72,35.81,500460.1509295048,15.8795,15.9284,15.8795,15.9195,500460.1509
2013-10-10 15:30:00,35.81,35.84,35.72,35.84,1011595.8034235229,15.9195,15.9328,15.8795,15.9328,1011595.8034
2013-10-11 09:30:00,35.62,35.65,35.38,35.58,733664.6420025768,15.835,15.8484,15.7283,15.8172,733664.642
2013-10-11 10:00:00,35.58,35.76,35.56,35.67,487944.0456469722,15.8172,15.8973,15.8083,15.8572,487944.0456
2013-10-11 10:30:00,35.67,35.7,35.61,35.66,319528.805448187,15.8572,15.8706,15.8306,15.8528,319528.8054
2013-10-11 11:00:00,35.66,35.68,35.61,35.64,262101.96944597823,15.8528,15.8617,15.8306,15.8439,262101.9694
2013-10-11 11:30:00,35.63,35.66,35.56,35.59,487391.86453156633,15.8395,15.8528,15.8083,15.8217,487391.8645
2013-10-11 12:00:00,35.58,35.69,35.58,35.61,310509.8472298914,15.8172,15.8661,15.8172,15.8306,310509.8472
2013-10-11 12:30:00,35.61,35.68,35.6,35.66,307933.0020246641,15.8306,15.8617,15.8261,15.8528,307933.002
2013-10-11 13:00:00,35.66,35.74,35.66,35.7,277010.8595619363,15.8528,15.8884,15.8528,15.8706,277010.8596
2013-10-11 13:30:00,35.69,35.76,35.69,35.75,398122.58420762006,15.8661,15.8973,15.8661,15.8928,398122.5842
2013-10-11 14:00:00,35.75,35.78,35.74,35.77,237253.8192527149,15.8928,15.9061,15.8884,15.9017,237253.8193
2013-10-11 14:30:00,35.77,35.77,35.75,35.77,266887.539112829,15.9017,15.9017,15.8928,15.9017,266887.5391
2013-10-11 15:00:00,35.77,35.79,35.75,35.77,386710.8411558991,15.9017,15.9106,15.8928,15.9017,386710.8412
2013-10-11 15:30:00,35.77,35.86,35.77,35.86,818884.5941468801,15.9017,15.9417,15.9017,15.9417,818884.5941
2013-10-14 09:30:00,35.74,35.85,35.66,35.82,476532.3025952512,15.8884,15.9373,15.8528,15.9239,476532.3026
2013-10-14 10:00:00,35.81,35.84,35.77,35.83,393337.0145407693,15.9195,15.9328,15.9017,15.9284,393337.0145
2013-10-14 10:30:00,35.82,35.93,35.78,35.8,269648.44468985824,15.9239,15.9728,15.9061,15.915,269648.4447
2013-10-14 11:00:00,35.8,35.83,35.77,35.79,207988.22013620468,15.915,15.9284,15.9017,15.9106,207988.2201
2013-10-14 11:30:00,35.79,35.86,35.78,35.86,416896.7421314191,15.9106,15.9417,15.9061,15.9417,416896.7421
2013-10-14 12:00:00,35.86,35.88,35.83,35.85,213141.9105466593,15.9417,15.9506,15.9284,15.9373,213141.9105
2013-10-14 12:30:00,35.85,35.88,35.84,35.86,165470.27424995397,15.9373,15.9506,15.9328,15.9417,165470.2742
2013-10-14 13:00:00,35.86,35.97,35.85,35.94,199705.50340511688,15.9417,15.9906,15.9373,15.9773,199705.5034
2013-10-14 13:30:00,35.94,36.0,35.94,35.95,183692.25105834712,15.9773,16.0039,15.9773,15.9817,183692.2511
2013-10-14 14:00:00,35.96,36.04,35.95,36.04,234861.0344192896,15.9862,16.0217,15.9817,16.0217,234861.0344
2013-10-14 14:30:00,36.04,36.07,35.99,36.03,341063.8689490153,16.0217,16.0351,15.9995,16.0173,341063.8689
2013-10-14 15:00:00,36.03,36.15,36.02,36.09,374746.9169887723,16.0173,16.0706,16.0128,16.044,374746.917
2013-10-14 15:30:00,36.09,36.15,36.07,36.12,932817.9642922878,16.044,16.0706,16.0351,16.0573,932817.9643
2013-10-15 09:30:00,36.17,36.2,35.99,36.17,394257.3163997791,16.0795,16.0929,15.9995,16.0795,394257.3164
2013-10-15 10:00:00,36.17,36.18,36.05,36.13,699613.4732192159,16.0795,16.084,16.0262,16.0617,699613.4732
2013-10-15 10:30:00,36.13,36.15,36.1,36.13,481501.9326339039,16.0617,16.0706,16.0484,16.0617,481501.9326
2013-10-15 11:00:00,36.12,36.24,36.1,36.23,676605.926743972,16.0573,16.1106,16.0484,16.1062,676605.9267
2013-10-15 11:30:00,36.22,36.23,36.12,36.15,337382.6615129762,16.1017,16.1062,16.0573,16.0706,337382.6615
2013-10-15 12:00:00,36.15,36.18,36.12,36.12,363703.2946806552,16.0706,16.084,16.0573,16.0573,363703.2947
2013-10-15 12:30:00,36.13,36.17,36.12,36.14,278115.221792748,16.0617,16.0795,16.0573,16.0662,278115.2218
2013-10-15 13:00:00,36.13,36.22,36.12,36.13,287870.42149825144,16.0617,16.1017,16.0573,16.0617,287870.4215
2013-10-15 13:30:00,36.13,36.16,36.11,36.13,296705.3193447451,16.0617,16.0751,16.0528,16.0617,296705.3193
2013-10-15 14:00:00,36.13,36.2,36.13,36.16,296153.1382293392,16.0617,16.0929,16.0617,16.0751,296153.1382
2013-10-15 14:30:00,36.16,36.17,36.0,36.1,625805.2641266335,16.0751,16.0795,16.0039,16.0484,625805.2641
2013-10-15 15:00:00,36.1,36.15,36.05,36.09,519786.4899687097,16.0484,16.0706,16.0262,16.044,519786.49
2013-10-15 15:30:00,36.11,36.11,36.0,36.01,923983.0664457942,16.0528,16.0528,16.0039,16.0084,923983.0664
2013-10-16 09:30:00,36.05,36.31,35.92,36.3,565801.5829191975,16.0262,16.1418,15.9684,16.1373,565801.5829
2013-10-16 10:00:00,36.29,36.46,36.29,36.36,537824.406405301,16.1329,16.2084,16.1329,16.164,537824.4064
2013-10-16 10:30:00,36.36,36.46,36.35,36.46,329652.1258972943,16.164,16.2084,16.1595,16.2084,329652.1259
2013-10-16 11:00:00,36.45,36.49,36.4,36.43,411006.8102337567,16.204,16.2218,16.1818,16.1951,411006.8102
2013-10-16 11:30:00,36.43,36.43,36.37,36.41,430149.0889011595,16.1951,16.1951,16.1684,16.1862,430149.0889
2013-10-16 12:00:00,36.41,36.42,36.31,36.32,325786.8580894533,16.1862,16.1907,16.1418,16.1462,325786.8581
2013-10-16 12:30:00,36.31,36.37,36.29,36.34,216086.8764954905,16.1418,16.1684,16.1329,16.1551,216086.8765
2013-10-16 13:00:00,36.34,36.41,36.33,36.4,277931.16142094607,16.1551,16.1862,16.1507,16.1818,277931.1614
2013-10-16 13:30:00,36.4,36.44,36.38,36.42,311246.0887170992,16.1818,16.1996,16.1729,16.1907,311246.0887
2013-10-16 14:00:00,36.42,36.43,36.33,36.34,498619.5472114853,16.1907,16.1951,16.1507,16.1551,498619.5472
2013-10-16 14:30:00,36.35,36.42,36.28,36.42,628013.9885882569,16.1595,16.1907,16.1284,16.1907,628013.9886
2013-10-16 15:00:00,36.42,36.5,36.42,36.49,460519.0502484815,16.1907,16.2262,16.1907,16.2218,460519.0502
2013-10-16 15:30:00,36.49,36.71,36.46,36.7,1416712.681759617,16.2218,16.3196,16.2084,16.3151,1416712.6818
2013-10-17 09:30:00,36.16,36.22,35.73,36.14,1242039.3889195656,16.0751,16.1017,15.8839,16.0662,1242039.3889
2013-10-17 10:00:00,36.14,36.61,36.13,36.39,1009203.0185900975,16.0662,16.2751,16.0617,16.1773,1009203.0186
2013-10-17 10:30:00,36.4,36.55,36.37,36.51,379532.486655623,16.1818,16.2485,16.1684,16.2307,379532.4867
2013-10-17 11:00:00,36.51,36.54,36.4,36.51,407509.6631695196,16.2307,16.244,16.1818,16.2307,407509.6632
2013-10-17 11:30:00,36.5,36.56,36.48,36.49,314191.0546659304,16.2262,16.2529,16.2173,16.2218,314191.0547
2013-10-17 12:00:00,36.49,36.52,36.38,36.4,434198.4170808025,16.2218,16.2351,16.1729,16.1818,434198.4171
2013-10-17 12:30:00,36.4,36.51,36.38,36.47,334989.87667955086,16.1818,16.2307,16.1729,16.2129,334989.8767
2013-10-17 13:00:00,36.47,36.49,36.41,36.47,234492.9136756856,16.2129,16.2218,16.1862,16.2129,234492.9137
2013-10-17 13:30:00,36.47,36.5,36.43,36.46,121479.84538928769,16.2129,16.2262,16.1951,16.2084,121479.8454
2013-10-17 14:00:00,36.46,36.51,36.43,36.44,222528.9895085588,16.2084,16.2307,16.1951,16.1996,222528.9895
2013-10-17 14:30:00,36.44,36.44,36.4,36.41,339959.50671820354,16.1996,16.1996,16.1818,16.1862,339959.5067
2013-10-17 15:00:00,36.4,36.5,36.39,36.46,627277.747101049,16.1818,16.2262,16.1773,16.2084,627277.7471
2013-10-17 15:30:00,36.46,36.59,36.46,36.53,927848.3342536353,16.2084,16.2662,16.2084,16.2396,927848.3343
2013-10-18 09:30:00,35.92,36.1,35.51,36.1,1865083.7474691696,15.9684,16.0484,15.7861,16.0484,1865083.7475
2013-10-18 10:00:00,36.09,36.27,36.08,36.08,808577.2133259709,16.044,16.124,16.0395,16.0395,808577.2133
2013-10-18 10:30:00,36.08,36.14,35.99,36.0,739370.5135284372,16.0395,16.0662,15.9995,16.0039,739370.5135
2013-10-18 11:00:00,36.01,36.04,35.9,35.93,776734.7690042333,16.0084,16.0217,15.9595,15.9728,776734.769
2013-10-18 11:30:00,35.93,35.94,35.86,35.9,555678.2624700902,15.9728,15.9773,15.9417,15.9595,555678.2625
2013-10-18 12:00:00,35.9,35.94,35.87,35.88,345849.438615866,15.9595,15.9773,15.9462,15.9506,345849.4386
2013-10-18 12:30:00,35.88,35.94,35.86,35.92,518498.0673660961,15.9506,15.9773,15.9417,15.9684,518498.0674
2013-10-18 13:00:00,35.92,36.02,35.92,36.0,413031.4743235781,15.9684,16.0128,15.9684,16.0039,413031.4743
2013-10-18 13:30:00,36.01,36.04,35.99,36.02,312534.51131971285,16.0084,16.0217,15.9995,16.0128,312534.5113
2013-10-18 14:00:00,36.02,36.03,35.88,35.88,875943.3094054849,16.0128,16.0173,15.9506,15.9506,875943.3094
2013-10-18 14:30:00,35.88,35.95,35.88,35.91,595803.4235229155,15.9506,15.9817,15.9506,15.9639,595803.4235
2013-10-18 15:00:00,35.91,35.94,35.78,35.81,531750.4141358365,15.9639,15.9773,15.9061,15.9195,531750.4141
2013-10-18 15:30:00,35.81,35.86,35.77,35.86,1402908.1538744709,15.9195,15.9417,15.9017,15.9417,1402908.1539
2013-10-21 09:30:00,35.88,35.9,35.66,35.76,918461.2552917356,15.9506,15.9595,15.8528,15.8973,918461.2553
2013-10-21 10:00:00,35.75,35.85,35.73,35.78,829191.9749677894,15.8928,15.9373,15.8839,15.9061,829191.975
2013-10-21 10:30:00,35.78,35.78,35.63,35.65,684336.4623596539,15.9061,15.9061,15.8395,15.8484,684336.4624
2013-10-21 11:00:00,35.66,35.69,35.61,35.66,613841.3399595066,15.8528,15.8661,15.8306,15.8528,613841.34
2013-10-21 11:30:00,35.67,35.73,35.66,35.72,520522.7314559175,15.8572,15.8839,15.8528,15.8795,520522.7315
2013-10-21 12:00:00,35.72,35.73,35.62,35.62,476900.4233388551,15.8795,15.8839,15.835,15.835,476900.4233
2013-10-21 12:30:00,35.62,35.66,35.56,35.59,417264.862875023,15.835,15.8528,15.8083,15.8217,417264.8629
2013-10-21 13:00:00,35.59,35.61,35.49,35.49,528621.3878152034,15.8217,15.8306,15.7772,15.7772,528621.3878
2013-10-21 13:30:00,35.49,35.5,35.4,35.48,438247.7452604454,15.7772,15.7817,15.7372,15.7728,438247.7453
2013-10-21 14:00:00,35.49,35.49,35.37,35.4,442481.1338118903,15.7772,15.7772,15.7239,15.7372,442481.1338
2013-10-21 14:30:00,35.4,35.41,35.34,35.34,341063.8689490153,15.7372,15.7417,15.7105,15.7105,341063.8689
2013-10-21 15:00:00,35.35,35.42,35.35,35.38,652494.0180379164,15.715,15.7461,15.715,15.7283,652494.018
2013-10-21 15:30:00,35.38,35.46,35.36,35.44,1059267.439720228,15.7283,15.7639,15.7194,15.755,1059267.4397
2013-10-22 09:30:00,35.63,35.72,35.59,35.64,861218.4796613288,15.8395,15.8795,15.8217,15.8439,861218.4797
2013-10-22 10:00:00,35.64,35.78,35.63,35.65,651021.5350635007,15.8439,15.9061,15.8395,15.8484,651021.5351
2013-10-22 10:30:00,35.65,35.7,35.59,35.6,728695.0119639242,15.8484,15.8706,15.8217,15.8261,728695.012
2013-10-22 11:00:00,35.6,35.67,35.56,35.64,513344.37695564143,15.8261,15.8572,15.8083,15.8439,513344.377
2013-10-22 11:30:00,35.64,35.65,35.53,35.61,395545.7390023928,15.8439,15.8484,15.795,15.8306,395545.739
2013-10-22 12:00:00,35.61,35.62,35.5,35.54,399411.00681023375,15.8306,15.835,15.7817,15.7995,399411.0068
2013-10-22 12:30:00,35.54,35.56,35.43,35.44,342904.4726670348,15.7995,15.8083,15.7506,15.755,342904.4727
2013-10-22 13:00:00,35.44,35.52,35.43,35.52,293576.2930241119,15.755,15.7906,15.7506,15.7906,293576.293
2013-10-22 13:30:00,35.52,35.54,35.5,35.52,301122.7682679919,15.7906,15.7995,15.7817,15.7906,301122.7683
2013-10-22 14:00:00,35.52,35.53,35.44,35.44,469169.8877231732,15.7906,15.795,15.755,15.755,469169.8877
2013-10-22 14:30:00,35.45,35.53,35.43,35.49,853119.823302043,15.7594,15.795,15.7506,15.7772,853119.8233
2013-10-22 15:00:00,35.49,35.51,35.43,35.48,1004417.4489232468,15.7772,15.7861,15.7506,15.7728,1004417.4489
2013-10-22 15:30:00,35.48,35.51,35.46,35.47,1491625.2530830111,15.7728,15.7861,15.7639,15.7683,1491625.2531
2013-10-23 09:30:00,35.36,35.62,35.28,35.4,901527.7010859562,15.7194,15.835,15.6839,15.7372,901527.7011
2013-10-23 10:00:00,35.4,35.42,35.31,35.32,788698.6931713602,15.7372,15.7461,15.6972,15.7017,788698.6932
2013-10-23 10:30:00,35.31,35.36,35.31,35.34,742867.6605926744,15.6972,15.7194,15.6972,15.7105,742867.6606
2013-10-23 11:00:00,35.34,35.52,35.34,35.46,470826.43106939073,15.7105,15.7906,15.7105,15.7639,470826.4311
2013-10-23 11:30:00,35.47,35.47,35.38,35.41,424443.2173752991,15.7683,15.7683,15.7283,15.7417,424443.2174
2013-10-23 12:00:00,35.41,35.43,35.39,35.42,361862.6909626357,15.7417,15.7506,15.7328,15.7461,361862.691
2013-10-23 12:30:00,35.42,35.49,35.42,35.46,374010.6755015645,15.7461,15.7772,15.7461,15.7639,374010.6755
2013-10-23 13:00:00,35.47,35.52,35.44,35.52,395913.8597459967,15.7683,15.7906,15.755,15.7906,395913.8597
2013-10-23 13:30:00,35.52,35.52,35.44,35.45,379164.3659120191,15.7906,15.7906,15.755,15.7594,379164.3659
2013-10-23 14:00:00,35.45,35.46,35.42,35.42,536904.1045462912,15.7594,15.7639,15.7461,15.7461,536904.1045
2013-10-23 14:30:00,35.42,35.47,35.4,35.42,613473.2192159027,15.7461,15.7683,15.7372,15.7461,613473.2192
2013-10-23 15:00:00,35.42,35.43,35.38,35.42,672372.5381925271,15.7461,15.7506,15.7283,15.7461,672372.5382
2013-10-23 15:30:00,35.42,35.5,35.42,35.46,1039757.0403092214,15.7461,15.7817,15.7461,15.7639,1039757.0403
2013-10-24 09:30:00,35.73,35.8,35.37,35.4,669611.6326154978,15.8839,15.915,15.7239,15.7372,669611.6326
2013-10-24 10:00:00,35.4,35.42,35.31,35.32,759801.2147984538,15.7372,15.7461,15.6972,15.7017,759801.2148
2013-10-24 10:30:00,35.31,35.47,35.31,35.42,858089.4533406957,15.6972,15.7683,15.6972,15.7461,858089.4533
2013-10-24 11:00:00,35.42,35.55,35.41,35.43,525676.4218663721,15.7461,15.8039,15.7417,15.7506,525676.4219
2013-10-24 11:30:00,35.43,35.46,35.37,35.42,335726.1181667587,15.7506,15.7639,15.7239,15.7461,335726.1182
2013-10-24 12:00:00,35.42,35.43,35.37,35.37,257684.52052273144,15.7461,15.7506,15.7239,15.7239,257684.5205
2013-10-24 12:30:00,35.37,35.48,35.37,35.46,214614.3935210749,15.7239,15.7728,15.7239,15.7639,214614.3935
2013-10-24 13:00:00,35.47,35.55,35.44,35.54,268175.96171544265,15.7683,15.8039,15.755,15.7995,268175.9617
2013-10-24 13:30:00,35.54,35.55,35.53,35.54,330756.488128106,15.7995,15.8039,15.795,15.7995,330756.4881
2013-10-24 14:00:00,35.54,35.55,35.53,35.53,386526.7807840972,15.7995,15.8039,15.795,15.795,386526.7808
2013-10-24 14:30:00,35.53,35.62,35.53,35.62,438063.68488864345,15.795,15.835,15.795,15.835,438063.6849
2013-10-24 15:00:00,35.61,35.66,35.6,35.65,485735.3211853488,15.8306,15.8528,15.8261,15.8484,485735.3212
2013-10-24 15:30:00,35.64,35.65,35.54,35.55,929872.9983434568,15.8439,15.8484,15.7995,15.8039,929872.9983
2013-10-25 09:30:00,35.7,35.71,35.48,35.49,404012.5161052825,15.8706,15.875,15.7728,15.7772,404012.5161
2013-10-25 10:00:00,35.49,35.51,35.44,35.44,504141.3583655439,15.7772,15.7861,15.755,15.755,504141.3584
2013-10-25 10:30:00,35.43,35.52,35.43,35.5,478741.02705687465,15.7506,15.7906,15.7506,15.7817,478741.0271
2013-10-25 11:00:00,35.5,35.55,35.46,35.47,372906.3132707528,15.7817,15.8039,15.7639,15.7683,372906.3133
2013-10-25 11:30:00,35.47,35.49,35.43,35.43,585127.9219584024,15.7683,15.7772,15.7506,15.7506,585127.922
2013-10-25 12:00:00,35.44,35.44,35.36,35.42,338302.963371986,15.755,15.755,15.7194,15.7461,338302.9634
2013-10-25 12:30:00,35.42,35.5,35.41,35.47,166942.7572243696,15.7461,15.7817,15.7417,15.7683,166942.7572
2013-10-25 13:00:00,35.47,35.51,35.46,35.49,122032.02650469354,15.7683,15.7861,15.7639,15.7772,122032.0265
2013-10-25 13:30:00,35.49,35.51,35.48,35.5,312166.39057610894,15.7772,15.7861,15.7728,15.7817,312166.3906
2013-10-25 14:00:00,35.5,35.59,35.49,35.56,284189.2140622124,15.7817,15.8217,15.7772,15.8083,284189.2141
2013-10-25 14:30:00,35.56,35.58,35.48,35.5,257500.4601509295,15.8083,15.8172,15.7728,15.7817,257500.4602
2013-10-25 15:00:00,35.5,35.53,35.49,35.51,287134.1800110436,15.7817,15.795,15.7772,15.7861,287134.18
2013-10-25 15:30:00,35.51,35.59,35.5,35.58,910546.6593042518,15.7861,15.8217,15.7817,15.8172,910546.6593
2013-10-28 09:30:00,36.74,36.81,36.05,36.31,2410638.6894901525,16.3329,16.364,16.0262,16.1418,2410638.6895
2013-10-28 10:00:00,36.31,36.55,36.27,36.5,1324498.4354868396,16.1418,16.2485,16.124,16.2262,1324498.4355
2013-10-28 10:30:00,36.5,36.53,36.37,36.42,535247.5612000736,16.2262,16.2396,16.1684,16.1907,535247.5612
2013-10-28 11:00:00,36.42,36.49,36.39,36.48,355788.6986931713,16.1907,16.2218,16.1773,16.2173,355788.6987
2013-10-28 11:30:00,36.48,36.49,36.45,36.48,295416.8967421314,16.2173,16.2218,16.204,16.2173,295416.8967
2013-10-28 12:00:00,36.48,36.52,36.45,36.46,255843.91680471195,16.2173,16.2351,16.204,16.2084,255843.9168
2013-10-28 12:30:00,36.46,36.49,36.46,36.47,194183.69225105832,16.2084,16.2218,16.2084,16.2129,194183.6923
2013-10-28 13:00:00,36.48,36.48,36.38,36.41,353395.91385974595,16.2173,16.2173,16.1729,16.1862,353395.9139
2013-10-28 13:30:00,36.41,36.44,36.31,36.41,398858.8256948279,16.1862,16.1996,16.1418,16.1862,398858.8257
2013-10-28 14:00:00,36.42,36.45,36.39,36.42,265415.0561384134,16.1907,16.204,16.1773,16.1907,265415.0561
2013-10-28 14:30:00,36.42,36.42,36.35,36.36,431805.6322473771,16.1907,16.1907,16.1595,16.164,431805.6322
2013-10-28 15:00:00,36.36,36.36,36.22,36.24,557334.8058163077,16.164,16.164,16.1017,16.1106,557334.8058
2013-10-28 15:30:00,36.24,36.27,36.15,36.27,1316951.9602429597,16.1106,16.124,16.0706,16.124,1316951.9602
2013-10-29 09:30:00,36.31,36.34,36.17,36.27,447450.76385054295,16.1418,16.1551,16.0795,16.124,447450.7639
2013-10-29 10:00:00,36.27,36.29,36.13,36.14,280508.0066261734,16.124,16.1329,16.0617,16.0662,280508.0066
2013-10-29 10:30:00,36.14,36.16,36.03,36.05,241119.08706055584,16.0662,16.0751,16.0173,16.0262,241119.0871
2013-10-29 11:00:00,36.05,36.27,36.05,36.27,332044.9107307197,16.0262,16.124,16.0262,16.124,332044.9107
2013-10-29 11:30:00,36.27,36.29,36.17,36.2,277194.91993373825,16.124,16.1329,16.0795,16.0929,277194.9199
2013-10-29 12:00:00,36.21,36.22,36.12,36.18,176329.8361862691,16.0973,16.1017,16.0573,16.084,176329.8362
2013-10-29 12:30:00,36.18,36.2,36.11,36.11,150009.20301859008,16.084,16.0929,16.0528,16.0528,150009.203
2013-10-29 13:00:00,36.12,36.13,36.06,36.09,165654.33462175593,16.0573,16.0617,16.0306,16.044,165654.3346
2013-10-29 13:30:00,36.09,36.16,36.09,36.16,173568.93060923982,16.044,16.0751,16.044,16.0751,173568.9306
2013-10-29 14:00:00,36.16,36.19,36.15,36.16,215534.69538008465,16.0751,16.0884,16.0706,16.0751,215534.6954
2013-10-29 14:30:00,36.16,36.24,36.16,36.23,203570.77121295783,16.0751,16.1106,16.0751,16.1062,203570.7712
2013-10-29 15:00:00,36.22,36.23,36.18,36.19,382293.3922326523,16.1017,16.1062,16.084,16.0884,382293.3922
2013-10-29 15:30:00,36.19,36.2,36.15,36.19,939444.137677158,16.0884,16.0929,16.0706,16.0884,939444.1377
2013-10-30 09:30:00,36.19,36.24,35.88,35.92,494386.15866004047,16.0884,16.1106,15.9506,15.9684,494386.1587
2013-10-30 10:00:00,35.92,35.97,35.88,35.93,459598.7483894717,15.9684,15.9906,15.9506,15.9728,459598.7484
2013-10-30 10:30:00,35.93,35.96,35.88,35.94,330940.54849990795,15.9728,15.9862,15.9506,15.9773,330940.5485
2013-10-30 11:00:00,35.94,36.03,35.92,35.93,238910.36259893244,15.9773,16.0173,15.9684,15.9728,238910.3626
2013-10-30 11:30:00,35.93,35.94,35.79,35.8,336646.42002576846,15.9728,15.9773,15.9106,15.915,336646.42
2013-10-30 12:00:00,35.79,35.89,35.79,35.87,263574.4524203939,15.9106,15.955,15.9106,15.9462,263574.4524
2013-10-30 12:30:00,35.87,35.93,35.85,35.89,181667.5869685257,15.9462,15.9728,15.9373,15.955,181667.587
2013-10-30 13:00:00,35.88,35.94,35.86,35.92,190134.36407141545,15.9506,15.9773,15.9417,15.9684,190134.3641
2013-10-30 13:30:00,35.92,35.97,35.89,35.96,149272.9615313823,15.9684,15.9906,15.955,15.9862,149272.9615
2013-10-30 14:00:00,35.97,36.06,35.79,35.84,408061.84428492544,15.9906,16.0306,15.9106,15.9328,408061.8443
2013-10-30 14:30:00,35.83,35.83,35.75,35.79,467513.3443769556,15.9284,15.9284,15.8928,15.9106,467513.3444
2013-10-30 15:00:00,35.78,35.8,35.73,35.79,515921.2221608688,15.9061,15.915,15.8839,15.9106,515921.2222
2013-10-30 15:30:00,35.79,35.87,35.77,35.85,569666.8507270385,15.9106,15.9462,15.9017,15.9373,569666.8507
2013-10-31 09:30:00,35.86,36.1,35.75,35.78,362782.9928216455,15.9417,16.0484,15.8928,15.9061,362782.9928
2013-10-31 10:00:00,35.79,35.82,35.69,35.73,396097.9201177986,15.9106,15.9239,15.8661,15.8839,396097.9201
2013-10-31 10:30:00,35.74,35.9,35.71,35.87,343456.65378244064,15.8884,15.9595,15.875,15.9462,343456.6538
2013-10-31 11:00:00,35.86,36.01,35.86,36.0,394809.497515185,15.9417,16.0084,15.9417,16.0039,394809.4975
2013-10-31 11:30:00,35.99,36.05,35.99,36.02,374378.7962451684,15.9995,16.0262,15.9995,16.0128,374378.7962
2013-10-31 12:00:00,36.02,36.05,35.99,35.99,192159.02816123687,16.0128,16.0262,15.9995,15.9995,192159.0282
2013-10-31 12:30:00,35.99,36.01,35.91,35.93,211669.42757224367,15.9995,16.0084,15.9639,15.9728,211669.4276
2013-10-31 13:00:00,35.93,35.97,35.88,35.92,216270.93686729245,15.9728,15.9906,15.9506,15.9684,216270.9369
2013-10-31 13:30:00,35.92,35.93,35.87,35.9,143014.90889011594,15.9684,15.9728,15.9462,15.9595,143014.9089
2013-10-31 14:00:00,35.9,35.98,35.87,35.95,198601.1411743052,15.9595,15.9951,15.9462,15.9817,198601.1412
2013-10-31 14:30:00,35.95,35.96,35.81,35.82,278483.34253635193,15.9817,15.9862,15.9195,15.9239,278483.3425
2013-10-31 15:00:00,35.81,35.88,35.77,35.86,395913.8597459967,15.9195,15.9506,15.9017,15.9417,395913.8597
2013-10-31 15:30:00,35.86,35.89,35.79,35.79,1379716.547027425,15.9417,15.955,15.9106,15.9106,1379716.547
2013-11-01 09:30:00,35.87,35.98,35.82,35.98,465488.6802871341,15.9462,15.9951,15.9239,15.9951,465488.6803
2013-11-01 10:00:00,35.98,36.0,35.79,35.84,521811.1540585312,15.9951,16.0039,15.9106,15.9328,521811.1541
2013-11-01 10:30:00,35.84,35.84,35.68,35.73,525492.3614945702,15.9328,15.9328,15.8617,15.8839,525492.3615
2013-11-01 11:00:00,35.73,35.73,35.59,35.61,348978.46493649913,15.8839,15.8839,15.8217,15.8306,348978.4649
2013-11-01 11:30:00,35.61,35.65,35.58,35.59,261549.7883305724,15.8306,15.8484,15.8172,15.8217,261549.7883
2013-11-01 12:00:00,35.59,35.67,35.58,35.66,256212.03754831583,15.8217,15.8572,15.8172,15.8528,256212.0375
2013-11-01 12:30:00,35.66,35.67,35.58,35.62,232468.24958586416,15.8528,15.8572,15.8172,15.835,232468.2496
2013-11-01 13:00:00,35.62,35.72,35.6,35.7,375851.279219584,15.835,15.8795,15.8261,15.8706,375851.2792
2013-11-01 13:30:00,35.69,35.84,35.69,35.77,407693.7235413215,15.8661,15.9328,15.8661,15.9017,407693.7235
2013-11-01 14:00:00,35.77,35.83,35.76,35.8,702742.499539849,15.9017,15.9284,15.8973,15.915,702742.4995
2013-11-01 14:30:00,35.8,35.8,35.69,35.7,339591.38597459963,15.915,15.915,15.8661,15.8706,339591.386
2013-11-01 15:00:00,35.7,35.8,35.68,35.79,389103.6259893245,15.8706,15.915,15.8617,15.9106,389103.626
2013-11-01 15:30:00,35.79,35.83,35.72,35.73,1276826.7991901345,15.9106,15.9284,15.8795,15.8839,1276826.7992
2013-11-04 09:30:00,35.83,35.84,35.69,35.69,293760.35339591384,15.9284,15.9328,15.8661,15.8661,293760.3534
2013-11-04 10:00:00,35.69,35.72,35.6,35.71,344929.1367568562,15.8661,15.8795,15.8261,15.875,344929.1368
2013-11-04 10:30:00,35.72,35.73,35.65,35.66,680287.134180011,15.8795,15.8839,15.8484,15.8528,680287.1342
2013-11-04 11:00:00,35.65,35.79,35.65,35.78,325970.91846125526,15.8484,15.9106,15.8484,15.9061,325970.9185
2013-11-04 11:30:00,35.78,35.8,35.76,35.78,234308.8533038837,15.9061,15.915,15.8973,15.9061,234308.8533
2013-11-04 12:00:00,35.78,35.87,35.76,35.85,190502.48481501933,15.9061,15.9462,15.8973,15.9373,190502.4848
2013-11-04 12:30:00,35.86,35.91,35.84,35.85,297993.7419473587,15.9417,15.9639,15.9328,15.9373,297993.7419
2013-11-04 13:00:00,35.84,35.86,35.82,35.83,229707.3440088349,15.9328,15.9417,15.9239,15.9284,229707.344
2013-11-04 13:30:00,35.84,35.86,35.83,35.86,170071.78354500275,15.9328,15.9417,15.9284,15.9417,170071.7835
2013-11-04 14:00:00,35.86,35.86,35.8,35.84,206147.61641818515,15.9417,15.9417,15.915,15.9328,206147.6164
2013-11-04 14:30:00,35.84,35.86,35.81,35.84,174489.23246824957,15.9328,15.9417,15.9195,15.9328,174489.2325
2013-11-04 15:00:00,35.84,35.88,35.83,35.88,264494.75427940366,15.9328,15.9506,15.9284,15.9506,264494.7543
2013-11-04 15:30:00,35.88,35.91,35.86,35.88,424075.0966316952,15.9506,15.9639,15.9417,15.9506,424075.0966
2013-11-05 09:30:00,35.87,35.9,35.57,35.58,392232.65230995766,15.9462,15.9595,15.8128,15.8172,392232.6523
2013-11-05 10:00:00,35.59,35.6,35.5,35.59,333149.27296153136,15.8217,15.8261,15.7817,15.8217,333149.273
2013-11-05 10:30:00,35.59,35.61,35.55,35.56,201914.2278667403,15.8217,15.8306,15.8039,15.8083,201914.2279
2013-11-05 11:00:00,35.56,35.58,35.5,35.52,238542.24185532847,15.8083,15.8172,15.7817,15.7906,238542.2419
2013-11-05 11:30:00,35.52,35.54,35.47,35.49,237990.0607399227,15.7906,15.7995,15.7683,15.7772,237990.0607
2013-11-05 12:00:00,35.49,35.5,35.43,35.46,184612.5529173569,15.7772,15.7817,15.7506,15.7639,184612.5529
2013-11-05 12:30:00,35.46,35.48,35.41,35.42,247561.2000736241,15.7639,15.7728,15.7417,15.7461,247561.2001
2013-11-05 13:00:00,35.42,35.46,35.4,35.46,228418.92140622123,15.7461,15.7639,15.7372,15.7639,228418.9214
2013-11-05 13:30:00,35.45,35.47,35.42,35.42,107859.3778759433,15.7594,15.7683,15.7461,15.7461,107859.3779
2013-11-05 14:00:00,35.42,35.46,35.4,35.42,168783.3609423891,15.7461,15.7639,15.7372,15.7461,168783.3609
2013-11-05 14:30:00,35.41,35.43,35.39,35.39,308485.18314006994,15.7417,15.7506,15.7328,15.7328,308485.1831
2013-11-05 15:00:00,35.4,35.48,35.39,35.46,343640.7141542426,15.7372,15.7728,15.7328,15.7639,343640.7142
2013-11-05 15:30:00,35.46,35.48,35.38,35.38,1066445.7942205044,15.7639,15.7728,15.7283,15.7283,1066445.7942
2013-11-06 09:30:00,35.46,35.7,35.45,35.62,505797.9017117614,15.7639,15.8706,15.7594,15.835,505797.9017
2013-11-06 10:00:00,35.62,35.69,35.55,35.57,740658.9361310509,15.835,15.8661,15.8039,15.8128,740658.9361
2013-11-06 10:30:00,35.56,35.59,35.56,35.59,348978.46493649913,15.8083,15.8217,15.8083,15.8217,348978.4649
2013-11-06 11:00:00,35.58,35.62,35.57,35.59,372538.1925271489,15.8172,15.835,15.8128,15.8217,372538.1925
2013-11-06 11:30:00,35.59,35.59,35.42,35.43,302595.2512424075,15.8217,15.8217,15.7461,15.7506,302595.2512
2013-11-06 12:00:00,35.43,35.54,35.43,35.54,167494.93833977543,15.7506,15.7995,15.7506,15.7995,167494.9383
2013-11-06 12:30:00,35.54,35.56,35.52,35.55,125713.23394073256,15.7995,15.8083,15.7906,15.8039,125713.2339
2013-11-06 13:00:00,35.54,35.57,35.52,35.53,245904.65672740652,15.7995,15.8128,15.7906,15.795,245904.6567
2013-11-06 13:30:00,35.53,35.55,35.42,35.42,396834.1616050064,15.795,15.8039,15.7461,15.7461,396834.1616
2013-11-06 14:00:00,35.42,35.44,35.38,35.43,235045.09479109143,15.7461,15.755,15.7283,15.7506,235045.0948
2013-11-06 14:30:00,35.43,35.46,35.42,35.44,376035.339591386,15.7506,15.7639,15.7461,15.755,376035.3396
2013-11-06 15:00:00,35.43,35.46,35.42,35.44,470090.1895821829,15.7506,15.7639,15.7461,15.755,470090.1896
2013-11-06 15:30:00,35.44,35.52,35.43,35.52,938523.8358181485,15.755,15.7906,15.7506,15.7906,938523.8358
2013-11-07 09:30:00,35.77,35.92,35.66,35.73,894165.2862138781,15.9017,15.9684,15.8528,15.8839,894165.2862
2013-11-07 10:00:00,35.74,35.78,35.67,35.71,239646.60408614023,15.8884,15.9061,15.8572,15.875,239646.6041
2013-11-07 10:30:00,35.71,35.75,35.6,35.61,405300.93870789616,15.875,15.8928,15.8261,15.8306,405300.9387
2013-11-07 11:00:00,35.61,35.66,35.58,35.66,279771.7651389656,15.8306,15.8528,15.8172,15.8528,279771.7651
2013-11-07 11:30:00,35.66,35.78,35.65,35.75,290079.14595987485,15.8528,15.9061,15.8484,15.8928,290079.146
2013-11-07 12:00:00,35.75,35.8,35.75,35.79,233020.43070127,15.8928,15.915,15.8928,15.9106,233020.4307
2013-11-07 12:30:00,35.78,35.8,35.72,35.72,181115.40585311985,15.9061,15.915,15.8795,15.8795,181115.4059
2013-11-07 13:00:00,35.72,35.73,35.65,35.66,142094.6070311062,15.8795,15.8839,15.8484,15.8528,142094.607
2013-11-07 13:30:00,35.66,35.69,35.62,35.64,151665.74636480765,15.8528,15.8661,15.835,15.8439,151665.7464
2013-11-07 14:00:00,35.64,35.64,35.54,35.55,209644.76348242225,15.8439,15.8439,15.7995,15.8039,209644.7635
2013-11-07 14:30:00,35.54,35.57,35.51,35.56,261181.6675869685,15.7995,15.8128,15.7861,15.8083,261181.6676
2013-11-07 15:00:00,35.56,35.57,35.53,35.54,524940.1803791643,15.8083,15.8128,15.795,15.7995,524940.1804
2013-11-07 15:30:00,35.54,35.58,35.43,35.43,1189398.1225842074,15.7995,15.8172,15.7506,15.7506,1189398.1226
2013-11-08 09:30:00,35.35,35.44,35.26,35.31,1099944.781888459,15.715,15.755,15.675,15.6972,1099944.7819
2013-11-08 10:00:00,35.3,35.35,35.3,35.34,633903.9204859193,15.6928,15.715,15.6928,15.7105,633903.9205
2013-11-08 10:30:00,35.34,35.39,35.31,35.33,700901.8958218296,15.7105,15.7328,15.6972,15.7061,700901.8958
2013-11-08 11:00:00,35.33,35.33,35.25,35.26,492729.6153138229,15.7061,15.7061,15.6705,15.675,492729.6153
2013-11-08 11:30:00,35.26,35.31,35.19,35.3,554389.8398674765,15.675,15.6972,15.6439,15.6928,554389.8399
2013-11-08 12:00:00,35.31,35.33,35.3,35.32,518682.127737898,15.6972,15.7061,15.6928,15.7017,518682.1277
2013-11-08 12:30:00,35.33,35.37,35.31,35.34,313822.9339223265,15.7061,15.7239,15.6972,15.7105,313822.9339
2013-11-08 13:00:00,35.34,35.37,35.31,35.37,305908.3379348426,15.7105,15.7239,15.6972,15.7239,305908.3379
2013-11-08 13:30:00,35.36,35.37,35.33,35.37,406773.4216823118,15.7194,15.7239,15.7061,15.7239,406773.4217
2013-11-08 14:00:00,35.37,35.39,35.35,35.37,365175.7776550708,15.7239,15.7328,15.715,15.7239,365175.7777
2013-11-08 14:30:00,35.37,35.37,35.31,35.36,519234.30885330384,15.7239,15.7239,15.6972,15.7194,519234.3089
2013-11-08 15:00:00,35.35,35.44,35.33,35.4,344376.9556414504,15.715,15.755,15.7061,15.7372,344376.9556
2013-11-08 15:30:00,35.4,35.43,35.36,35.39,1928216.454997239,15.7372,15.7506,15.7194,15.7328,1928216.455
2013-11-11 09:30:00,35.42,35.49,35.31,35.32,621203.7548315848,15.7461,15.7772,15.6972,15.7017,621203.7548
2013-11-11 10:00:00,35.33,35.37,35.31,35.36,471378.6121847966,15.7061,15.7239,15.6972,15.7194,471378.6122
2013-11-11 10:30:00,35.36,35.36,35.31,35.35,417817.0439904289,15.7194,15.7194,15.6972,15.715,417817.044
2013-11-11 11:00:00,35.35,35.36,35.31,35.36,367200.4417448923,15.715,15.7194,15.6972,15.7194,367200.4417
2013-11-11 11:30:00,35.36,35.37,35.32,35.33,279587.7047671636,15.7194,15.7239,15.7017,15.7061,279587.7048
2013-11-11 12:00:00,35.32,35.34,35.3,35.34,393705.1352843733,15.7017,15.7105,15.6928,15.7105,393705.1353
2013-11-11 12:30:00,35.33,35.33,35.31,35.31,185348.7944045647,15.7061,15.7061,15.6972,15.6972,185348.7944
2013-11-11 13:00:00,35.31,35.31,35.3,35.31,237437.8796245168,15.6972,15.6972,15.6928,15.6972,237437.8796
2013-11-11 13:30:00,35.31,35.36,35.31,35.36,211853.48794404563,15.6972,15.7194,15.6972,15.7194,211853.4879
2013-11-11 14:00:00,35.35,35.36,35.34,35.35,244248.113381189,15.715,15.7194,15.7105,15.715,244248.1134
2013-11-11 14:30:00,35.35,35.36,35.32,35.35,305356.1568194368,15.715,15.7194,15.7017,15.715,305356.1568
2013-11-11 15:00:00,35.35,35.42,35.34,35.42,269096.26357445243,15.715,15.7461,15.7105,15.7461,269096.2636
2013-11-11 15:30:00,35.41,35.44,35.36,35.43,809313.4548131786,15.7417,15.755,15.7194,15.7506,809313.4548
2013-11-12 09:30:00,35.43,35.58,35.32,35.54,521627.0936867292,15.7506,15.8172,15.7017,15.7995,521627.0937
2013-11-12 10:00:00,35.54,35.78,35.54,35.74,349714.70642370696,15.7995,15.9061,15.7995,15.8884,349714.7064
2013-11-12 10:30:00,35.73,35.77,35.65,35.73,764034.6033498987,15.8839,15.9017,15.8484,15.8839,764034.6033
2013-11-12 11:00:00,35.74,35.74,35.68,35.73,466593.04251794587,15.8884,15.8884,15.8617,15.8839,466593.0425
2013-11-12 11:30:00,35.73,35.77,35.71,35.73,446162.3412479293,15.8839,15.9017,15.875,15.8839,446162.3412
2013-11-12 12:00:00,35.73,35.77,35.72,35.74,336094.2389103626,15.8839,15.9017,15.8795,15.8884,336094.2389
2013-11-12 12:30:00,35.74,35.85,35.72,35.85,384318.05632247374,15.8884,15.9373,15.8795,15.9373,384318.0563
2013-11-12 13:00:00,35.84,35.86,35.74,35.84,401987.8520154611,15.9328,15.9417,15.8884,15.9328,401987.852
2013-11-12 13:30:00,35.84,35.84,35.73,35.73,200073.6241487208,15.9328,15.9328,15.8839,15.8839,200073.6241
2013-11-12 14:00:00,35.74,35.75,35.72,35.72,363703.2946806552,15.8884,15.8928,15.8795,15.8795,363703.2947
2013-11-12 14:30:00,35.72,35.78,35.72,35.78,360942.389103626,15.8795,15.9061,15.8795,15.9061,360942.3891
2013-11-12 15:00:00,35.78,35.84,35.78,35.78,693723.5413215534,15.9061,15.9328,15.9061,15.9061,693723.5413
2013-11-12 15:30:00,35.78,35.83,35.77,35.81,1190318.4244432172,15.9061,15.9284,15.9017,15.9195,1190318.4244
2013-11-13 09:30:00,35.73,35.99,35.72,35.89,647156.2672556598,15.8839,15.9995,15.8795,15.955,647156.2673
2013-11-13 10:00:00,35.9,35.91,35.84,35.89,508742.8676605927,15.9595,15.9639,15.9328,15.955,508742.8677
2013-11-13 10:30:00,35.89,36.06,35.88,36.0,608687.649549052,15.955,16.0306,15.9506,16.0039,608687.6495
2013-11-13 11:00:00,35.99,36.03,35.93,36.02,462543.71433830296,15.9995,16.0173,15.9728,16.0128,462543.7143
2013-11-13 11:30:00,36.0,36.03,35.98,36.03,314927.2961531382,16.0039,16.0173,15.9951,16.0173,314927.2962
2013-11-13 12:00:00,36.03,36.04,35.99,36.02,366464.2002576845,16.0173,16.0217,15.9995,16.0128,366464.2003
2013-11-13 12:30:00,36.03,36.1,36.02,36.09,228787.0421498252,16.0173,16.0484,16.0128,16.044,228787.0421
2013-11-13 13:00:00,36.09,36.12,36.06,36.1,204122.9523283637,16.044,16.0573,16.0306,16.0484,204122.9523
2013-11-13 13:30:00,36.1,36.1,36.02,36.02,305724.27756304067,16.0484,16.0484,16.0128,16.0128,305724.2776
2013-11-13 14:00:00,36.02,36.02,35.97,36.0,278851.4632799558,16.0128,16.0128,15.9906,16.0039,278851.4633
2013-11-13 14:30:00,36.0,36.0,35.9,35.94,346585.68010307377,16.0039,16.0039,15.9595,15.9773,346585.6801
2013-11-13 15:00:00,35.94,35.95,35.85,35.95,675869.6852567642,15.9773,15.9817,15.9373,15.9817,675869.6853
2013-11-13 15:30:00,35.96,36.08,35.93,36.06,1230259.525124241,15.9862,16.0395,15.9728,16.0306,1230259.5251
2013-11-14 09:30:00,36.23,36.37,36.14,36.31,506534.1431989693,16.1062,16.1684,16.0662,16.1418,506534.1432
2013-11-14 10:00:00,36.31,36.54,36.3,36.53,521074.91257132334,16.1418,16.244,16.1373,16.2396,521074.9126
2013-11-14 10:30:00,36.54,36.63,36.52,36.55,850358.9177250138,16.244,16.284,16.2351,16.2485,850358.9177
2013-11-14 11:00:00,36.54,36.57,36.48,36.48,284373.27443401434,16.244,16.2573,16.2173,16.2173,284373.2744
2013-11-14 11:30:00,36.48,36.5,36.4,36.47,283637.0329468065,16.2173,16.2262,16.1818,16.2129,283637.0329
2013-11-14 12:00:00,36.46,36.48,36.44,36.44,131603.16583839498,16.2084,16.2173,16.1996,16.1996,131603.1658
2013-11-14 12:30:00,36.44,36.46,36.38,36.4,898766.7955089269,16.1996,16.2084,16.1729,16.1818,898766.7955
2013-11-14 13:00:00,36.4,36.42,36.37,36.41,160500.6442113013,16.1818,16.1907,16.1684,16.1862,160500.6442
2013-11-14 13:30:00,36.41,36.45,36.38,36.45,263942.5731639978,16.1862,16.204,16.1729,16.204,263942.5732
2013-11-14 14:00:00,36.45,36.57,36.43,36.56,319160.6847045831,16.204,16.2573,16.1951,16.2529,319160.6847
2013-11-14 14:30:00,36.56,36.67,36.53,36.55,770660.776734769,16.2529,16.3018,16.2396,16.2485,770660.7767
2013-11-14 15:00:00,36.55,36.64,36.52,36.63,535615.6819436775,16.2485,16.2885,16.2351,16.284,535615.6819
2013-11-14 15:30:00,36.64,36.75,36.62,36.72,1942941.2847413952,16.2885,16.3374,16.2796,16.324,1942941.2847
2013-11-15 09:30:00,36.88,37.4,36.82,37.08,1871341.800110436,16.3952,16.6263,16.3685,16.4841,1871341.8001
2013-11-15 10:00:00,37.07,37.2,36.98,37.09,682127.7378980306,16.4796,16.5374,16.4396,16.4885,682127.7379
2013-11-15 10:30:00,37.08,37.09,36.96,37.0,615681.9436775262,16.4841,16.4885,16.4307,16.4485,615681.9437
2013-11-15 11:00:00,37.0,37.02,36.9,36.91,327811.5221792748,16.4485,16.4574,16.404,16.4085,327811.5222
2013-11-15 11:30:00,36.91,36.91,36.77,36.81,375851.279219584,16.4085,16.4085,16.3463,16.364,375851.2792
2013-11-15 12:00:00,36.81,36.92,36.81,36.85,383029.6337198601,16.364,16.4129,16.364,16.3818,383029.6337
2013-11-15 12:30:00,36.84,36.86,36.73,36.77,388551.4448739186,16.3774,16.3863,16.3285,16.3463,388551.4449
2013-11-15 13:00:00,36.76,36.81,36.76,36.8,396281.98048960057,16.3418,16.364,16.3418,16.3596,396281.9805
2013-11-15 13:30:00,36.8,36.81,36.75,36.76,210749.12571323392,16.3596,16.364,16.3374,16.3418,210749.1257
2013-11-15 14:00:00,36.77,36.85,36.76,36.84,322105.6506534143,16.3463,16.3818,16.3418,16.3774,322105.6507
2013-11-15 14:30:00,36.84,37.0,36.84,36.95,493097.7360574268,16.3774,16.4485,16.3774,16.4263,493097.7361
2013-11-15 15:00:00,36.94,37.08,36.94,37.04,611816.6758696852,16.4218,16.4841,16.4218,16.4663,611816.6759
2013-11-15 15:30:00,37.04,37.32,37.0,37.3,2290999.4478188846,16.4663,16.5908,16.4485,16.5819,2290999.4478
2013-11-18 09:30:00,37.67,37.67,37.26,37.29,1021166.9427572244,16.7464,16.7464,16.5641,16.5774,1021166.9428
2013-11-18 10:00:00,37.28,37.38,37.26,37.36,1085772.1332597092,16.573,16.6174,16.5641,16.6085,1085772.1333
2013-11-18 10:30:00,37.36,37.46,37.35,37.42,755935.9469906129,16.6085,16.653,16.6041,16.6352,755935.947
2013-11-18 11:00:00,37.42,37.47,37.36,37.41,422050.4325418737,16.6352,16.6574,16.6085,16.6308,422050.4325
2013-11-18 11:30:00,37.41,37.42,37.31,37.38,355052.45720596355,16.6308,16.6352,16.5863,16.6174,355052.4572
2013-11-18 12:00:00,37.39,37.41,37.34,37.38,272961.5313822934,16.6219,16.6308,16.5996,16.6174,272961.5314
2013-11-18 12:30:00,37.38,37.44,37.38,37.4,212221.6086876496,16.6174,16.6441,16.6174,16.6263,212221.6087
2013-11-18 13:00:00,37.4,37.43,37.38,37.42,234308.8533038837,16.6263,16.6397,16.6174,16.6352,234308.8533
2013-11-18 13:30:00,37.43,37.43,37.38,37.42,306828.63979385234,16.6397,16.6397,16.6174,16.6352,306828.6398
2013-11-18 14:00:00,37.42,37.43,37.38,37.4,270016.5654334621,16.6352,16.6397,16.6174,16.6263,270016.5654
2013-11-18 14:30:00,37.4,37.4,37.3,37.3,225473.95545739,16.6263,16.6263,16.5819,16.5819,225473.9555
2013-11-18 15:00:00,37.3,37.39,37.3,37.35,651389.6558071047,16.5819,16.6219,16.5819,16.6041,651389.6558
2013-11-18 15:30:00,37.35,37.4,37.3,37.39,1433278.1152217926,16.6041,16.6263,16.5819,16.6219,1433278.1152
2013-11-19 09:30:00,37.28,37.34,37.19,37.26,405300.93870789616,16.573,16.5996,16.533,16.5641,405300.9387
2013-11-19 10:00:00,37.27,37.43,37.27,37.41,459046.56727406586,16.5685,16.6397,16.5685,16.6308,459046.5673
2013-11-19 10:30:00,37.41,37.51,37.41,37.47,982330.2043070126,16.6308,16.6752,16.6308,16.6574,982330.2043
2013-11-19 11:00:00,37.47,37.48,37.43,37.46,429965.0285293576,16.6574,16.6619,16.6397,16.653,429965.0285
2013-11-19 11:30:00,37.46,37.48,37.46,37.48,270752.80692067,16.653,16.6619,16.653,16.6619,270752.8069
2013-11-19 12:00:00,37.48,37.49,37.46,37.49,349898.7667955089,16.6619,16.6663,16.653,16.6663,349898.7668
2013-11-19 12:30:00,37.49,37.57,37.48,37.51,711945.5181299465,16.6663,16.7019,16.6619,16.6752,711945.5181
2013-11-19 13:00:00,37.51,37.56,37.49,37.51,331308.66924351186,16.6752,16.6975,16.6663,16.6752,331308.6692
2013-11-19 13:30:00,37.51,37.55,37.48,37.49,357077.121295785,16.6752,16.693,16.6619,16.6663,357077.1213
2013-11-19 14:00:00,37.49,37.53,37.46,37.5,315663.53764034604,16.6663,16.6841,16.653,16.6708,315663.5376
2013-11-19 14:30:00,37.5,37.52,37.48,37.51,313270.7528069207,16.6708,16.6797,16.6619,16.6752,313270.7528
2013-11-19 15:00:00,37.51,37.61,37.49,37.56,1063500.828271673,16.6752,16.7197,16.6663,16.6975,1063500.8283
2013-11-19 15:30:00,37.55,37.58,37.49,37.56,1947910.914780048,16.693,16.7063,16.6663,16.6975,1947910.9148
2013-11-20 09:30:00,37.51,37.65,37.51,37.64,476532.3025952512,16.6752,16.7375,16.6752,16.733,476532.3026
2013-11-20 10:00:00,37.64,37.66,37.53,37.64,345297.25750046014,16.733,16.7419,16.6841,16.733,345297.2575
2013-11-20 10:30:00,37.64,37.65,37.56,37.63,392784.8334253635,16.733,16.7375,16.6975,16.7286,392784.8334
2013-11-20 11:00:00,37.64,37.65,37.57,37.58,238358.1814835266,16.733,16.7375,16.7019,16.7063,238358.1815
2013-11-20 11:30:00,37.59,37.6,37.56,37.57,170255.8439168047,16.7108,16.7152,16.6975,16.7019,170255.8439
2013-11-20 12:00:00,37.59,37.6,37.56,37.58,153138.22933922327,16.7108,16.7152,16.6975,16.7063,153138.2293
2013-11-20 12:30:00,37.57,37.63,37.56,37.62,192527.1489048408,16.7019,16.7286,16.6975,16.7241,192527.1489
2013-11-20 13:00:00,37.62,37.62,37.57,37.59,141726.48628750228,16.7241,16.7241,16.7019,16.7108,141726.4863
2013-11-20 13:30:00,37.59,37.6,37.57,37.58,144303.3314927296,16.7108,16.7152,16.7019,16.7063,144303.3315
2013-11-20 14:00:00,37.57,37.58,37.5,37.55,330020.24664089817,16.7019,16.7063,16.6708,16.693,330020.2466
2013-11-20 14:30:00,37.55,37.57,37.49,37.54,368304.803975704,16.693,16.7019,16.6663,16.6886,368304.804
2013-11-20 15:00:00,37.54,37.55,37.46,37.54,385422.4185532855,16.6886,16.693,16.653,16.6886,385422.4186
2013-11-20 15:30:00,37.54,37.55,37.48,37.51,924351.187189398,16.6886,16.693,16.6619,16.6752,924351.1872
2013-11-21 09:30:00,37.55,37.62,37.47,37.49,458678.446530462,16.693,16.7241,16.6574,16.6663,458678.4465
2013-11-21 10:00:00,37.5,37.59,37.49,37.55,343272.5934106387,16.6708,16.7108,16.6663,16.693,343272.5934
2013-11-21 10:30:00,37.55,37.58,37.46,37.46,224737.7139701822,16.693,16.7063,16.653,16.653,224737.714
2013-11-21 11:00:00,37.46,37.46,37.36,37.4,312166.39057610894,16.653,16.653,16.6085,16.6263,312166.3906
2013-11-21 11:30:00,37.4,37.41,37.31,37.35,200993.9260077305,16.6263,16.6308,16.5863,16.6041,200993.926
2013-11-21 12:00:00,37.35,37.35,37.29,37.32,154426.65194183693,16.6041,16.6041,16.5774,16.5908,154426.6519
2013-11-21 12:30:00,37.32,37.34,37.29,37.3,153138.22933922327,16.5908,16.5996,16.5774,16.5819,153138.2293
2013-11-21 13:00:00,37.3,37.3,37.2,37.23,422786.6740290816,16.5819,16.5819,16.5374,16.5507,422786.674
2013-11-21 13:30:00,37.23,37.24,37.18,37.18,495490.52089085215,16.5507,16.5552,16.5285,16.5285,495490.5209
2013-11-21 14:00:00,37.18,37.18,37.11,37.11,418369.2251058347,16.5285,16.5285,16.4974,16.4974,418369.2251
2013-11-21 14:30:00,37.12,37.12,37.05,37.06,654150.561384134,16.5018,16.5018,16.4707,16.4752,654150.5614
2013-11-21 15:00:00,37.06,37.16,37.06,37.1,623412.4792932081,16.4752,16.5196,16.4752,16.493,623412.4793
2013-11-21 15:30:00,37.1,37.17,37.1,37.17,1150009.20301859,16.493,16.5241,16.493,16.5241,1150009.203
2013-11-22 09:30:00,37.25,37.31,37.07,37.24,435854.96042702,16.5596,16.5863,16.4796,16.5552,435854.9604
2013-11-22 10:00:00,37.24,37.24,37.01,37.04,284925.4555494202,16.5552,16.5552,16.4529,16.4663,284925.4555
2013-11-22 10:30:00,37.05,37.09,36.98,37.03,260997.60721516656,16.4707,16.4885,16.4396,16.4618,260997.6072
2013-11-22 11:00:00,37.03,37.04,36.87,36.87,369777.2869501196,16.4618,16.4663,16.3907,16.3907,369777.287
2013-11-22 11:30:00,36.87,36.94,36.82,36.93,511687.8336094239,16.3907,16.4218,16.3685,16.4174,511687.8336
2013-11-22 12:00:00,36.94,36.99,36.92,36.98,270016.5654334621,16.4218,16.4441,16.4129,16.4396,270016.5654
2013-11-22 12:30:00,36.98,37.02,36.96,37.01,162157.18755751886,16.4396,16.4574,16.4307,16.4529,162157.1876
2013-11-22 13:00:00,37.0,37.01,36.96,36.99,213510.0312902632,16.4485,16.4529,16.4307,16.4441,213510.0313
2013-11-22 13:30:00,36.99,37.02,36.94,36.95,300202.4664089821,16.4441,16.4574,16.4218,16.4263,300202.4664
2013-11-22 14:00:00,36.95,36.96,36.85,36.88,478925.0874286766,16.4263,16.4307,16.3818,16.3952,478925.0874
2013-11-22 14:30:00,36.88,36.9,36.85,36.87,432909.9944781888,16.3952,16.404,16.3818,16.3907,432909.9945
2013-11-22 15:00:00,36.87,36.9,36.83,36.85,678998.7115773973,16.3907,16.404,16.3729,16.3818,678998.7116
2013-11-22 15:30:00,36.85,36.85,36.76,36.82,1634824.2223449291,16.3818,16.3818,16.3418,16.3685,1634824.2223
2013-11-25 09:30:00,36.82,36.92,36.79,36.88,714890.4840787778,16.3685,16.4129,16.3551,16.3952,714890.4841
2013-11-25 10:00:00,36.88,36.96,36.84,36.86,645131.6031658384,16.3952,16.4307,16.3774,16.3863,645131.6032
2013-11-25 10:30:00,36.86,36.9,36.84,36.88,480581.63077489415,16.3863,16.404,16.3774,16.3952,480581.6308
2013-11-25 11:00:00,36.88,36.97,36.86,36.96,516473.40327627456,16.3952,16.4352,16.3863,16.4307,516473.4033
2013-11-25 11:30:00,36.96,36.99,36.92,36.96,378244.0640530094,16.4307,16.4441,16.4129,16.4307,378244.0641
2013-11-25 12:00:00,36.96,36.96,36.87,36.95,261917.9090741763,16.4307,16.4307,16.3907,16.4263,261917.9091
2013-11-25 12:30:00,36.94,36.99,36.92,36.94,285661.697036628,16.4218,16.4441,16.4129,16.4218,285661.697
2013-11-25 13:00:00,36.95,36.95,36.89,36.93,246824.95858641632,16.4263,16.4263,16.3996,16.4174,246824.9586
2013-11-25 13:30:00,36.93,36.94,36.9,36.93,259893.24498435485,16.4174,16.4218,16.404,16.4174,259893.245
2013-11-25 14:00:00,36.93,36.99,36.92,36.97,310693.9076016933,16.4174,16.4441,16.4129,16.4352,310693.9076
2013-11-25 14:30:00,36.97,36.98,36.9,36.9,303699.6134732192,16.4352,16.4396,16.404,16.404,303699.6135
2013-11-25 15:00:00,36.9,36.91,36.79,36.8,521258.9729431253,16.404,16.4085,16.3551,16.3596,521258.9729
2013-11-25 15:30:00,36.81,36.81,36.73,36.78,1224369.5932265783,16.364,16.364,16.3285,16.3507,1224369.5932
2013-11-26 09:30:00,36.86,36.91,36.52,36.53,493465.8568010307,16.3863,16.4085,16.2351,16.2396,493465.8568
2013-11-26 10:00:00,36.54,36.68,36.51,36.63,373090.37364255474,16.244,16.3062,16.2307,16.284,373090.3736
2013-11-26 10:30:00,36.63,36.74,36.62,36.71,318240.3828455733,16.284,16.3329,16.2796,16.3196,318240.3828
2013-11-26 11:00:00,36.71,36.77,36.67,36.68,307012.7001656543,16.3196,16.3463,16.3018,16.3062,307012.7002
2013-11-26 11:30:00,36.69,36.82,36.68,36.78,313270.7528069207,16.3107,16.3685,16.3062,16.3507,313270.7528
2013-11-26 12:00:00,36.79,36.81,36.78,36.8,195840.2355972759,16.3551,16.364,16.3507,16.3596,195840.2356
2013-11-26 12:30:00,36.8,36.81,36.78,36.8,186637.21700717835,16.3596,16.364,16.3507,16.3596,186637.217
2013-11-26 13:00:00,36.8,36.81,36.79,36.8,194735.8733664642,16.3596,16.364,16.3551,16.3596,194735.8734
2013-11-26 13:30:00,36.81,36.91,36.8,36.89,173752.99098104177,16.364,16.4085,16.3596,16.3996,173752.991
2013-11-26 14:00:00,36.88,36.93,36.85,36.93,324682.49585864163,16.3952,16.4174,16.3818,16.4174,324682.4959
2013-11-26 14:30:00,36.94,37.04,36.93,37.03,475059.8196208356,16.4218,16.4663,16.4174,16.4618,475059.8196
2013-11-26 15:00:00,37.03,37.03,36.98,36.99,498803.6075832873,16.4618,16.4618,16.4396,16.4441,498803.6076
2013-11-26 15:30:00,36.99,37.06,36.84,36.86,1478741.0270568745,16.4441,16.4752,16.3774,16.3863,1478741.0271
2013-11-27 09:30:00,36.54,36.98,36.54,36.91,323210.012884226,16.244,16.4396,16.244,16.4085,323210.0129
2013-11-27 10:00:00,36.92,37.03,36.87,36.98,374378.7962451684,16.4129,16.4618,16.3907,16.4396,374378.7962
2013-11-27 10:30:00,36.98,37.05,36.96,36.98,309221.4246272777,16.4396,16.4707,16.4307,16.4396,309221.4246
2013-11-27 11:00:00,36.98,37.01,36.92,36.93,252530.8301122768,16.4396,16.4529,16.4129,16.4174,252530.8301
2013-11-27 11:30:00,36.94,36.99,36.93,36.97,252162.7093686729,16.4218,16.4441,16.4174,16.4352,252162.7094
2013-11-27 12:00:00,36.98,37.03,36.94,37.02,304435.854960427,16.4396,16.4618,16.4218,16.4574,304435.855
2013-11-27 12:30:00,37.02,37.14,37.0,37.08,267991.9013436407,16.4574,16.5107,16.4485,16.4841,267991.9013
2013-11-27 13:00:00,37.08,37.12,37.03,37.09,230995.7666114485,16.4841,16.5018,16.4618,16.4885,230995.7666
2013-11-27 13:30:00,37.08,37.15,37.05,37.15,198417.0808025032,16.4841,16.5152,16.4707,16.5152,198417.0808
2013-11-27 14:00:00,37.15,37.21,37.11,37.13,343088.5330388368,16.5152,16.5419,16.4974,16.5063,343088.533
2013-11-27 14:30:00,37.11,37.21,37.09,37.13,365727.9587704767,16.4974,16.5419,16.4885,16.5063,365727.9588
2013-11-27 15:00:00,37.13,37.16,37.09,37.15,307196.76053745626,16.5063,16.5196,16.4885,16.5152,307196.7605
2013-11-27 15:30:00,37.15,37.16,37.05,37.07,430701.2700165654,16.5152,16.5196,16.4707,16.4796,430701.27
2013-11-29 09:30:00,37.16,37.17,37.02,37.07,242039.3889195656,16.5196,16.5241,16.4574,16.4796,242039.3889
2013-11-29 10:00:00,37.07,37.11,37.0,37.0,158844.10086508375,16.4796,16.4974,16.4485,16.4485,158844.1009
2013-11-29 10:30:00,37.0,37.11,36.99,37.1,150193.26339039204,16.4485,16.4974,16.4441,16.493,150193.2634
2013-11-29 11:00:00,37.1,37.19,37.08,37.15,263022.271304988,16.493,16.533,16.4841,16.5152,263022.2713
2013-11-29 11:30:00,37.15,37.21,37.15,37.17,268544.08245904656,16.5152,16.5419,16.5152,16.5241,268544.0825
2013-11-29 12:00:00,37.16,37.2,37.13,37.19,166758.69685256763,16.5196,16.5374,16.5063,16.533,166758.6969
2013-11-29 12:30:00,37.18,37.21,37.1,37.19,834713.7861218479,16.5285,16.5419,16.493,16.533,834713.7861
2013-12-02 09:30:00,37.49,37.68,37.37,37.59,869133.0756488128,16.6663,16.7508,16.613,16.7108,869133.0756
2013-12-02 10:00:00,37.59,37.64,37.53,37.59,534695.3800846677,16.7108,16.733,16.6841,16.7108,534695.3801
2013-12-02 10:30:00,37.59,37.62,37.53,37.59,405669.05945150007,16.7108,16.7241,16.6841,16.7108,405669.0595
2013-12-02 11:00:00,37.59,37.6,37.38,37.44,339775.4463464016,16.7108,16.7152,16.6174,16.6441,339775.4463
2013-12-02 11:30:00,37.43,37.44,37.32,37.35,199521.4430333149,16.6397,16.6441,16.5908,16.6041,199521.443
2013-12-02 12:00:00,37.36,37.42,37.32,37.42,156451.31603165838,16.6085,16.6352,16.5908,16.6352,156451.316
2013-12-02 12:30:00,37.42,37.46,37.37,37.37,154794.7726854408,16.6352,16.653,16.613,16.613,154794.7727
2013-12-02 13:00:00,37.37,37.39,37.36,37.36,135652.49401803792,16.613,16.6219,16.6085,16.6085,135652.494
2013-12-02 13:30:00,37.36,37.36,37.31,37.34,138045.27885146328,16.6085,16.6085,16.5863,16.5996,138045.2789
2013-12-02 14:00:00,37.34,37.4,37.29,37.39,240935.0266887539,16.5996,16.6263,16.5774,16.6219,240935.0267
2013-12-02 14:30:00,37.39,37.4,37.27,37.28,199521.4430333149,16.6219,16.6263,16.5685,16.573,199521.443
2013-12-02 15:00:00,37.28,37.28,37.17,37.18,385606.4789250874,16.573,16.573,16.5241,16.5285,385606.4789
2013-12-02 15:30:00,37.18,37.18,37.03,37.05,1249585.8641634455,16.5285,16.5285,16.4618,16.4707,1249585.8642
2013-12-03 09:30:00,37.03,37.04,36.65,36.7,678446.5304619914,16.4618,16.4663,16.2929,16.3151,678446.5305
2013-12-03 10:00:00,36.7,36.7,36.56,36.61,450027.6090557703,16.3151,16.3151,16.2529,16.2751,450027.6091
2013-12-03 10:30:00,36.61,36.63,36.55,36.55,295600.95711393334,16.2751,16.284,16.2485,16.2485,295600.9571
2013-12-03 11:00:00,36.55,36.57,36.49,36.56,364071.4154242592,16.2485,16.2573,16.2218,16.2529,364071.4154
2013-12-03 11:30:00,36.55,36.68,36.54,36.68,413767.71581078594,16.2485,16.3062,16.244,16.3062,413767.7158
2013-12-03 12:00:00,36.68,36.69,36.57,36.57,305172.0964476348,16.3062,16.3107,16.2573,16.2573,305172.0964
2013-12-03 12:30:00,36.57,36.59,36.52,36.54,368120.74360390205,16.2573,16.2662,16.2351,16.244,368120.7436
2013-12-03 13:00:00,36.54,36.54,36.42,36.47,1115958.034235229,16.244,16.244,16.1907,16.2129,1115958.0342
2013-12-03 13:30:00,36.48,36.54,36.48,36.5,253819.2527148905,16.2173,16.244,16.2173,16.2262,253819.2527
2013-12-03 14:00:00,36.5,36.52,36.45,36.46,203202.65046935395,16.2262,16.2351,16.204,16.2084,203202.6505
2013-12-03 14:30:00,36.47,36.55,36.45,36.53,241119.08706055584,16.2129,16.2485,16.204,16.2396,241119.0871
2013-12-03 15:00:00,36.53,36.61,36.5,36.52,472482.9744156083,16.2396,16.2751,16.2262,16.2351,472482.9744
2013-12-03 15:30:00,36.52,36.65,36.51,36.59,1098840.4196576476,16.2351,16.2929,16.2307,16.2662,1098840.4197
2013-12-04 09:30:00,36.25,36.27,35.99,36.02,529725.750046015,16.2333,16.2423,16.1169,16.1304,529725.75
2013-12-04 10:00:00,36.03,36.18,36.03,36.16,746548.8680287134,16.1348,16.202,16.1348,16.193,746548.868
2013-12-04 10:30:00,36.16,36.19,36.11,36.18,574452.4203938892,16.193,16.2065,16.1707,16.202,574452.4204
2013-12-04 11:00:00,36.18,36.22,36.14,36.16,256764.2186637217,16.202,16.2199,16.1841,16.193,256764.2187
2013-12-04 11:30:00,36.16,36.22,36.13,36.21,448371.0657095527,16.193,16.2199,16.1796,16.2154,448371.0657
2013-12-04 12:00:00,36.21,36.22,36.13,36.14,868396.834161605,16.2154,16.2199,16.1796,16.1841,868396.8342
2013-12-04 12:30:00,36.15,36.18,36.13,36.13,504325.4187373458,16.1886,16.202,16.1796,16.1796,504325.4187
2013-12-04 13:00:00,36.14,36.19,36.04,36.04,997055.0340511688,16.1841,16.2065,16.1393,16.1393,997055.0341
2013-12-04 13:30:00,36.03,36.04,35.94,36.03,463095.8954537088,16.1348,16.1393,16.0945,16.1348,463095.8955
2013-12-04 14:00:00,36.03,36.12,36.02,36.08,318792.5639609792,16.1348,16.1751,16.1304,16.1572,318792.564
2013-12-04 14:30:00,36.08,36.1,36.02,36.07,474691.6988772317,16.1572,16.1662,16.1304,16.1527,474691.6989
2013-12-04 15:00:00,36.06,36.39,36.03,36.37,1160868.7649549053,16.1483,16.296,16.1348,16.2871,1160868.765
2013-12-04 15:30:00,36.37,36.46,36.27,36.28,1978280.8761273697,16.2871,16.3274,16.2423,16.2468,1978280.8761
2013-12-05 09:30:00,36.16,36.39,36.06,36.31,765323.0259525124,16.193,16.296,16.1483,16.2602,765323.026
2013-12-05 10:00:00,36.31,36.35,36.24,36.24,534695.3800846677,16.2602,16.2781,16.2289,16.2289,534695.3801
2013-12-05 10:30:00,36.26,36.29,36.02,36.05,1487391.8645315664,16.2378,16.2513,16.1304,16.1438,1487391.8645
2013-12-05 11:00:00,36.05,36.16,36.03,36.09,226946.4384318056,16.1438,16.193,16.1348,16.1617,226946.4384
2013-12-05 11:30:00,36.09,36.19,36.04,36.18,216639.0576108964,16.1617,16.2065,16.1393,16.202,216639.0576
2013-12-05 12:00:00,36.18,36.3,36.18,36.27,187373.4584943861,16.202,16.2557,16.202,16.2423,187373.4585
2013-12-05 12:30:00,36.27,36.41,36.27,36.4,270752.80692067,16.2423,16.305,16.2423,16.3005,270752.8069
2013-12-05 13:00:00,36.38,36.41,36.27,36.33,234861.0344192896,16.2916,16.305,16.2423,16.2692,234861.0344
2013-12-05 13:30:00,36.33,36.44,36.32,36.44,447266.703478741,16.2692,16.3184,16.2647,16.3184,447266.7035
2013-12-05 14:00:00,36.44,36.46,36.41,36.42,453156.63537640346,16.3184,16.3274,16.305,16.3095,453156.6354
2013-12-05 14:30:00,36.42,36.44,36.29,36.36,423338.85514448734,16.3095,16.3184,16.2513,16.2826,423338.8551
2013-12-05 15:00:00,36.36,36.41,36.33,36.36,542425.9157003497,16.2826,16.305,16.2692,16.2826,542425.9157
2013-12-05 15:30:00,36.36,36.4,36.23,36.24,1369225.1058347137,16.2826,16.3005,16.2244,16.2289,1369225.1058
2013-12-06 09:30:00,36.48,36.75,36.48,36.71,628750.2300754647,16.3363,16.4573,16.3363,16.4393,628750.2301
2013-12-06 10:00:00,36.72,36.76,36.68,36.73,471378.6121847966,16.4438,16.4617,16.4259,16.4483,471378.6122
2013-12-06 10:30:00,36.74,36.74,36.63,36.67,507638.5054297809,16.4528,16.4528,16.4035,16.4214,507638.5054
2013-12-06 11:00:00,36.67,36.78,36.62,36.72,644027.2409350267,16.4214,16.4707,16.399,16.4438,644027.2409
2013-12-06 11:30:00,36.72,36.77,36.68,36.72,334621.75593594695,16.4438,16.4662,16.4259,16.4438,334621.7559
2013-12-06 12:00:00,36.73,36.74,36.6,36.61,251058.3471378612,16.4483,16.4528,16.3901,16.3946,251058.3471
2013-12-06 12:30:00,36.61,36.71,36.59,36.68,226762.37806000368,16.3946,16.4393,16.3856,16.4259,226762.3781
2013-12-06 13:00:00,36.67,36.78,36.67,36.75,264310.6939076017,16.4214,16.4707,16.4214,16.4573,264310.6939
2013-12-06 13:30:00,36.74,36.75,36.66,36.68,293392.23265230993,16.4528,16.4573,16.417,16.4259,293392.2327
2013-12-06 14:00:00,36.68,36.79,36.66,36.74,327995.5825510767,16.4259,16.4752,16.417,16.4528,327995.5826
2013-12-06 14:30:00,36.74,36.75,36.64,36.74,275906.4973311246,16.4528,16.4573,16.408,16.4528,275906.4973
2013-12-06 15:00:00,36.74,36.75,36.61,36.61,394441.37677158107,16.4528,16.4573,16.3946,16.3946,394441.3768
2013-12-06 15:30:00,36.62,36.67,36.56,36.61,1244432.173752991,16.399,16.4214,16.3722,16.3946,1244432.1738
2013-12-09 09:30:00,36.62,36.78,36.62,36.75,745076.3850542977,16.399,16.4707,16.399,16.4573,745076.3851
2013-12-09 10:00:00,36.76,37.0,36.75,36.9,545370.8816491809,16.4617,16.5692,16.4573,16.5244,545370.8816
2013-12-09 10:30:00,36.91,37.02,36.9,36.98,323394.07325602794,16.5289,16.5782,16.5244,16.5603,323394.0733
2013-12-09 11:00:00,36.99,36.99,36.93,36.97,608503.58917725,16.5647,16.5647,16.5379,16.5558,608503.5892
2013-12-09 11:30:00,36.96,36.97,36.87,36.9,462359.653966501,16.5513,16.5558,16.511,16.5244,462359.654
2013-12-09 12:00:00,36.9,36.92,36.88,36.9,282532.67071599484,16.5244,16.5334,16.5155,16.5244,282532.6707
2013-12-09 12:30:00,36.9,36.94,36.87,36.89,237069.7588809129,16.5244,16.5423,16.511,16.52,237069.7589
2013-12-09 13:00:00,36.9,36.91,36.86,36.89,255291.73568930608,16.5244,16.5289,16.5065,16.52,255291.7357
2013-12-09 13:30:00,36.89,36.91,36.88,36.89,396650.1012332045,16.52,16.5289,16.5155,16.52,396650.1012
2013-12-09 14:00:00,36.9,36.96,36.87,36.95,339959.50671820354,16.5244,16.5513,16.511,16.5468,339959.5067
2013-12-09 14:30:00,36.95,36.96,36.86,36.88,462543.71433830296,16.5468,16.5513,16.5065,16.5155,462543.7143
2013-12-09 15:00:00,36.88,36.88,36.81,36.85,397386.3427204123,16.5155,16.5155,16.4841,16.502,397386.3427
2013-12-09 15:30:00,36.85,36.9,36.82,36.84,898030.554021719,16.502,16.5244,16.4886,16.4976,898030.554
2013-12-10 09:30:00,36.78,36.85,36.62,36.67,347874.10270568746,16.4707,16.502,16.399,16.4214,347874.1027
2013-12-10 10:00:00,36.67,36.69,36.52,36.69,412847.41395177617,16.4214,16.4304,16.3543,16.4304,412847.414
2013-12-10 10:30:00,36.69,36.73,36.67,36.68,390760.169335542,16.4304,16.4483,16.4214,16.4259,390760.1693
2013-12-10 11:00:00,36.68,36.71,36.64,36.69,337566.7218847782,16.4259,16.4393,16.408,16.4304,337566.7219
2013-12-10 11:30:00,36.68,36.72,36.65,36.7,425363.51923430886,16.4259,16.4438,16.4125,16.4349,425363.5192
2013-12-10 12:00:00,36.71,36.76,36.7,36.75,409350.2668875391,16.4393,16.4617,16.4349,16.4573,409350.2669
2013-12-10 12:30:00,36.75,36.77,36.67,36.68,218663.7217007178,16.4573,16.4662,16.4214,16.4259,218663.7217
2013-12-10 13:00:00,36.68,36.74,36.67,36.72,193079.33002024665,16.4259,16.4528,16.4214,16.4438,193079.33
2013-12-10 13:30:00,36.72,36.79,36.7,36.71,256027.97717651387,16.4438,16.4752,16.4349,16.4393,256027.9772
2013-12-10 14:00:00,36.71,36.72,36.63,36.65,351739.3705135284,16.4393,16.4438,16.4035,16.4125,351739.3705
2013-12-10 14:30:00,36.65,36.66,36.52,36.65,488680.28713418,16.4125,16.417,16.3543,16.4125,488680.2871
2013-12-10 15:00:00,36.65,36.69,36.57,36.62,461439.3521074912,16.4125,16.4304,16.3766,16.399,461439.3521
2013-12-10 15:30:00,36.62,36.62,36.54,36.54,903736.4255475797,16.399,16.399,16.3632,16.3632,903736.4255
2013-12-11 09:30:00,36.65,36.68,36.51,36.53,646235.96539665,16.4125,16.4259,16.3498,16.3587,646235.9654
2013-12-11 10:00:00,36.52,36.53,36.31,36.38,407509.6631695196,16.3543,16.3587,16.2602,16.2916,407509.6632
2013-12-11 10:30:00,36.38,36.56,36.37,36.55,319528.805448187,16.2916,16.3722,16.2871,16.3677,319528.8054
2013-12-11 11:00:00,36.56,36.57,36.49,36.54,485919.38155715074,16.3722,16.3766,16.3408,16.3632,485919.3816
2013-12-11 11:30:00,36.54,36.57,36.5,36.56,369409.1662065157,16.3632,16.3766,16.3453,16.3722,369409.1662
2013-12-11 12:00:00,36.57,36.57,36.54,36.55,453156.63537640346,16.3766,16.3766,16.3632,16.3677,453156.6354
2013-12-11 12:30:00,36.55,36.56,36.5,36.55,242407.5096631695,16.3677,16.3722,16.3453,16.3677,242407.5097
2013-12-11 13:00:00,36.56,36.61,36.52,36.52,475980.1214798454,16.3722,16.3946,16.3543,16.3543,475980.1215
2013-12-11 13:30:00,36.52,36.56,36.51,36.56,178906.68139149642,16.3543,16.3722,16.3498,16.3722,178906.6814
2013-12-11 14:00:00,36.56,36.6,36.5,36.53,376771.58107859374,16.3722,16.3901,16.3453,16.3587,376771.5811
2013-12-11 14:30:00,36.53,36.59,36.52,36.58,382845.57334805815,16.3587,16.3856,16.3543,16.3811,382845.5733
2013-12-11 15:00:00,36.57,36.6,36.52,36.52,704583.1032578686,16.3766,16.3901,16.3543,16.3543,704583.1033
2013-12-11 15:30:00,36.52,36.52,36.34,36.39,1118534.8794404564,16.3543,16.3543,16.2737,16.296,1118534.8794
2013-12-12 09:30:00,36.31,36.4,35.99,36.23,668139.1496410823,16.2602,16.3005,16.1169,16.2244,668139.1496
2013-12-12 10:00:00,36.24,36.32,36.12,36.12,522363.335173937,16.2289,16.2647,16.1751,16.1751,522363.3352
2013-12-12 10:30:00,36.12,36.17,36.05,36.16,768267.9919013436,16.1751,16.1975,16.1438,16.193,768267.9919
2013-12-12 11:00:00,36.16,36.32,36.15,36.28,615497.8833057242,16.193,16.2647,16.1886,16.2468,615497.8833
2013-12-12 11:30:00,36.28,36.29,36.22,36.27,499355.7886986932,16.2468,16.2513,16.2199,16.2423,499355.7887
2013-12-12 12:00:00,36.27,36.3,36.24,36.26,356156.81943677523,16.2423,16.2557,16.2289,16.2378,356156.8194
2013-12-12 12:30:00,36.26,36.28,36.19,36.2,311982.330204307,16.2378,16.2468,16.2065,16.211,311982.3302
2013-12-12 13:00:00,36.21,36.25,36.19,36.23,264310.6939076017,16.2154,16.2333,16.2065,16.2244,264310.6939
2013-12-12 13:30:00,36.23,36.25,36.18,36.19,318424.44321737526,16.2244,16.2333,16.202,16.2065,318424.4432
2013-12-12 14:00:00,36.19,36.25,36.16,36.24,293576.2930241119,16.2065,16.2333,16.193,16.2289,293576.293
2013-12-12 14:30:00,36.24,36.38,36.24,36.37,343640.7141542426,16.2289,16.2916,16.2289,16.2871,343640.7142
2013-12-12 15:00:00,36.36,36.37,36.31,36.37,390023.9278483343,16.2826,16.2871,16.2602,16.2871,390023.9278
2013-12-12 15:30:00,36.37,36.37,36.13,36.16,865451.8682127737,16.2871,16.2871,16.1796,16.193,865451.8682
2013-12-13 09:30:00,36.22,36.34,36.16,36.17,340511.6878336094,16.2199,16.2737,16.193,16.1975,340511.6878
2013-12-13 10:00:00,36.17,36.27,35.99,36.02,362414.8720780416,16.1975,16.2423,16.1169,16.1304,362414.8721
2013-12-13 10:30:00,36.02,36.1,35.99,36.09,392048.5919381557,16.1304,16.1662,16.1169,16.1617,392048.5919
2013-12-13 11:00:00,36.1,36.1,35.99,36.04,302411.1908706055,16.1662,16.1662,16.1169,16.1393,302411.1909
2013-12-13 11:30:00,36.03,36.09,35.97,36.03,296153.1382293392,16.1348,16.1617,16.108,16.1348,296153.1382
2013-12-13 12:00:00,36.02,36.07,36.0,36.04,203386.7108411559,16.1304,16.1527,16.1214,16.1393,203386.7108
2013-12-13 12:30:00,36.05,36.06,36.0,36.01,198785.2015461071,16.1438,16.1483,16.1214,16.1259,198785.2015
2013-12-13 13:00:00,36.01,36.02,35.97,36.0,272777.4710104914,16.1259,16.1304,16.108,16.1214,272777.471
2013-12-13 13:30:00,36.0,36.03,35.98,35.99,206515.73716178903,16.1214,16.1348,16.1124,16.1169,206515.7372
2013-12-13 14:00:00,35.99,36.0,35.92,35.96,204122.9523283637,16.1169,16.1214,16.0856,16.1035,204122.9523
2013-12-13 14:30:00,35.96,36.02,35.95,36.01,212773.78980305532,16.1035,16.1304,16.099,16.1259,212773.7898
2013-12-13 15:00:00,36.01,36.06,36.0,36.05,360942.389103626,16.1259,16.1483,16.1214,16.1438,360942.3891
2013-12-13 15:30:00,36.05,36.09,36.0,36.01,657279.5877047671,16.1438,16.1617,16.1214,16.1259,657279.5877
2013-12-16 09:30:00,36.15,36.31,36.05,36.14,510031.2902632063,16.1886,16.2602,16.1438,16.1841,510031.2903
2013-12-16 10:00:00,36.14,36.15,35.92,35.98,405484.9990796981,16.1841,16.1886,16.0856,16.1124,405484.9991
2013-12-16 10:30:00,35.98,36.08,35.95,36.0,437327.4434014356,16.1124,16.1572,16.099,16.1214,437327.4434
2013-12-16 11:00:00,36.0,36.03,35.87,35.93,472482.9744156083,16.1214,16.1348,16.0632,16.09,472482.9744
2013-12-16 11:30:00,35.93,35.93,35.87,35.88,358365.54389839864,16.09,16.09,16.0632,16.0677,358365.5439
2013-12-16 12:00:00,35.88,36.0,35.87,35.96,338855.14448739187,16.0677,16.1214,16.0632,16.1035,338855.1445
2013-12-16 12:30:00,35.96,35.99,35.94,35.96,182035.7077121296,16.1035,16.1169,16.0945,16.1035,182035.7077
2013-12-16 13:00:00,35.96,35.98,35.91,35.96,296337.1986011412,16.1035,16.1124,16.0811,16.1035,296337.1986
2013-12-16 13:30:00,35.96,35.98,35.9,35.93,221056.5065341432,16.1035,16.1124,16.0766,16.09,221056.5065
2013-12-16 14:00:00,35.94,35.96,35.89,35.9,359469.9061292104,16.0945,16.1035,16.0721,16.0766,359469.9061
2013-12-16 14:30:00,35.9,35.93,35.87,35.91,307748.9416528621,16.0766,16.09,16.0632,16.0811,307748.9417
2013-12-16 15:00:00,35.91,35.93,35.9,35.92,318240.3828455733,16.0811,16.09,16.0766,16.0856,318240.3828
2013-12-16 15:30:00,35.92,36.0,35.91,35.93,775446.3464016197,16.0856,16.1214,16.0811,16.09,775446.3464
2013-12-17 09:30:00,35.93,35.94,35.75,35.79,538376.5875207068,16.09,16.0945,16.0094,16.0274,538376.5875
2013-12-17 10:00:00,35.79,35.86,35.79,35.82,335542.0577949567,16.0274,16.0587,16.0274,16.0408,335542.0578
2013-12-17 10:30:00,35.81,35.86,35.67,35.68,677342.1682311798,16.0363,16.0587,15.9736,15.9781,677342.1682
2013-12-17 11:00:00,35.68,35.77,35.67,35.72,457758.1446714522,15.9781,16.0184,15.9736,15.996,457758.1447
2013-12-17 11:30:00,35.72,35.74,35.65,35.66,315847.598012148,15.996,16.005,15.9647,15.9691,315847.598
2013-12-17 12:00:00,35.66,35.69,35.6,35.69,372354.1321553469,15.9691,15.9826,15.9423,15.9826,372354.1322
2013-12-17 12:30:00,35.69,35.81,35.68,35.77,292655.9911651021,15.9826,16.0363,15.9781,16.0184,292655.9912
2013-12-17 13:00:00,35.76,35.77,35.65,35.66,193263.39039204852,16.0139,16.0184,15.9647,15.9691,193263.3904
2013-12-17 13:30:00,35.66,35.68,35.64,35.66,243879.99263758512,15.9691,15.9781,15.9602,15.9691,243879.9926
2013-12-17 14:00:00,35.66,35.75,35.66,35.73,472851.0951592122,15.9691,16.0094,15.9691,16.0005,472851.0952
2013-12-17 14:30:00,35.73,35.73,35.63,35.66,313086.6924351187,16.0005,16.0005,15.9557,15.9691,313086.6924
2013-12-17 15:00:00,35.66,35.76,35.65,35.75,461991.5332228971,15.9691,16.0139,15.9647,16.0094,461991.5332
2013-12-17 15:30:00,35.75,35.76,35.61,35.61,1160684.7045831033,16.0094,16.0139,15.9467,15.9467,1160684.7046
2013-12-18 09:30:00,35.79,36.11,35.69,36.1,677710.2889747837,16.0274,16.1707,15.9826,16.1662,677710.289
2013-12-18 10:00:00,36.1,36.17,36.0,36.15,597091.8461255291,16.1662,16.1975,16.1214,16.1886,597091.8461
2013-12-18 10:30:00,36.15,36.22,36.09,36.22,452604.4542609976,16.1886,16.2199,16.1617,16.2199,452604.4543
2013-12-18 11:00:00,36.22,36.37,36.22,36.33,439168.0471194552,16.2199,16.2871,16.2199,16.2692,439168.0471
2013-12-18 11:30:00,36.32,36.35,36.11,36.18,516473.40327627456,16.2647,16.2781,16.1707,16.202,516473.4033
2013-12-18 12:00:00,36.18,36.23,36.13,36.16,350450.9479109148,16.202,16.2244,16.1796,16.193,350450.9479
2013-12-18 12:30:00,36.16,36.22,36.12,36.17,508558.8072887907,16.193,16.2199,16.1751,16.1975,508558.8073
2013-12-18 13:00:00,36.17,36.18,35.99,36.01,313270.7528069207,16.1975,16.202,16.1169,16.1259,313270.7528
2013-12-18 13:30:00,36.0,36.14,35.98,36.06,320080.98656359286,16.1214,16.1841,16.1124,16.1483,320080.9866
2013-12-18 14:00:00,36.06,36.4,35.86,36.3,934658.5680103074,16.1483,16.3005,16.0587,16.2557,934658.568
2013-12-18 14:30:00,36.31,36.5,36.29,36.48,710657.095527333,16.2602,16.3453,16.2513,16.3363,710657.0955
2013-12-18 15:00:00,36.48,36.53,36.4,36.51,998895.6377691884,16.3363,16.3587,16.3005,16.3498,998895.6378
2013-12-18 15:30:00,36.51,36.6,36.47,36.54,2081538.744708264,16.3498,16.3901,16.3319,16.3632,2081538.7447
2013-12-19 09:30:00,36.52,36.63,36.13,36.26,555310.1417264863,16.3543,16.4035,16.1796,16.2378,555310.1417
2013-12-19 10:00:00,36.25,36.27,36.11,36.15,269648.44468985824,16.2333,16.2423,16.1707,16.1886,269648.4447
2013-12-19 10:30:00,36.15,36.23,36.12,36.23,579053.929688938,16.1886,16.2244,16.1751,16.2244,579053.9297
2013-12-19 11:00:00,36.22,36.33,36.22,36.23,359101.78538560646,16.2199,16.2692,16.2199,16.2244,359101.7854
2013-12-19 11:30:00,36.23,36.28,36.23,36.27,234861.0344192896,16.2244,16.2468,16.2244,16.2423,234861.0344
2013-12-19 12:00:00,36.27,36.37,36.22,36.35,263574.4524203939,16.2423,16.2871,16.2199,16.2781,263574.4524
2013-12-19 12:30:00,36.35,36.35,36.22,36.26,221976.80839315293,16.2781,16.2781,16.2199,16.2378,221976.8084
2013-12-19 13:00:00,36.26,36.29,36.23,36.24,251242.4075096632,16.2378,16.2513,16.2244,16.2289,251242.4075
2013-12-19 13:30:00,36.24,36.25,36.13,36.23,410086.5083747469,16.2289,16.2333,16.1796,16.2244,410086.5084
2013-12-19 14:00:00,36.23,36.24,36.16,36.17,283084.8518314007,16.2244,16.2289,16.193,16.1975,283084.8518
2013-12-19 14:30:00,36.16,36.22,36.13,36.22,387631.1430149089,16.193,16.2199,16.1796,16.2199,387631.143
2013-12-19 15:00:00,36.21,36.41,36.21,36.4,696668.5072703847,16.2154,16.305,16.2154,16.3005,696668.5073
2013-12-19 15:30:00,36.4,36.44,36.33,36.42,1561752.2547395546,16.3005,16.3184,16.2692,16.3095,1561752.2547
2013-12-20 09:30:00,37.03,37.13,36.69,36.96,1961531.382293392,16.5826,16.6274,16.4304,16.5513,1961531.3823
2013-12-20 10:00:00,36.96,37.05,36.86,36.97,501932.6339039205,16.5513,16.5916,16.5065,16.5558,501932.6339
2013-12-20 10:30:00,36.97,37.06,36.85,37.04,1134548.131787226,16.5558,16.5961,16.502,16.5871,1134548.1318
2013-12-20 11:00:00,37.04,37.34,37.03,37.25,1152586.0482238173,16.5871,16.7215,16.5826,16.6812,1152586.0482
2013-12-20 11:30:00,37.25,37.35,37.11,37.27,858457.5740842996,16.6812,16.7259,16.6185,16.6901,858457.5741
2013-12-20 12:00:00,37.28,37.29,37.12,37.24,450579.79017117614,16.6946,16.6991,16.6229,16.6767,450579.7902
2013-12-20 12:30:00,37.24,37.24,37.11,37.11,289895.0855880729,16.6767,16.6767,16.6185,16.6185,289895.0856
2013-12-20 13:00:00,37.11,37.22,37.1,37.22,300386.5267807841,16.6185,16.6677,16.614,16.6677,300386.5268
2013-12-20 13:30:00,37.22,37.29,37.17,37.25,458494.38615866,16.6677,16.6991,16.6453,16.6812,458494.3862
2013-12-20 14:00:00,37.25,37.32,37.18,37.21,432909.9944781888,16.6812,16.7125,16.6498,16.6633,432909.9945
2013-12-20 14:30:00,37.22,37.26,37.18,37.23,451131.971286582,16.6677,16.6856,16.6498,16.6722,451131.9713
2013-12-20 15:00:00,37.23,37.23,37.02,37.12,559359.4699061292,16.6722,16.6722,16.5782,16.6229,559359.4699
2013-12-20 15:30:00,37.12,37.18,37.1,37.16,1400331.3086692437,16.6229,16.6498,16.614,16.6409,1400331.3087
2013-12-23 09:30:00,37.16,37.3,36.94,37.1,670163.8137309037,16.6409,16.7036,16.5423,16.614,670163.8137
2013-12-23 10:00:00,37.1,37.17,37.08,37.13,412295.2328363703,16.614,16.6453,16.605,16.6274,412295.2328
2013-12-23 10:30:00,37.13,37.22,37.11,37.22,365175.7776550708,16.6274,16.6677,16.6185,16.6677,365175.7777
2013-12-23 11:00:00,37.22,37.42,37.22,37.41,474323.57813362783,16.6677,16.7573,16.6677,16.7528,474323.5781
2013-12-23 11:30:00,37.41,37.46,37.34,37.38,505245.7205963556,16.7528,16.7752,16.7215,16.7394,505245.7206
2013-12-23 12:00:00,37.38,37.38,37.27,37.29,224001.4724829744,16.7394,16.7394,16.6901,16.6991,224001.4725
2013-12-23 12:30:00,37.29,37.31,37.23,37.23,173568.93060923982,16.6991,16.708,16.6722,16.6722,173568.9306
2013-12-23 13:00:00,37.23,37.35,37.2,37.34,258972.9431253451,16.6722,16.7259,16.6588,16.7215,258972.9431
2013-12-23 13:30:00,37.34,37.35,37.25,37.3,277194.91993373825,16.7215,16.7259,16.6812,16.7036,277194.9199
2013-12-23 14:00:00,37.3,37.36,37.26,37.34,368120.74360390205,16.7036,16.7304,16.6856,16.7215,368120.7436
2013-12-23 14:30:00,37.34,37.47,37.34,37.45,608135.4684336463,16.7215,16.7797,16.7215,16.7707,608135.4684
2013-12-23 15:00:00,37.45,37.5,37.43,37.49,796061.1080434382,16.7707,16.7931,16.7618,16.7886,796061.108
2013-12-23 15:30:00,37.49,37.53,37.36,37.43,1478925.0874286764,16.7886,16.8066,16.7304,16.7618,1478925.0874
2013-12-24 09:30:00,37.36,37.65,37.28,37.54,320817.2280508006,16.7304,16.8603,16.6946,16.811,320817.2281
2013-12-24 10:00:00,37.56,37.62,37.51,37.56,270016.5654334621,16.82,16.8469,16.7976,16.82,270016.5654
2013-12-24 10:30:00,37.55,37.6,37.52,37.54,216270.93686729245,16.8155,16.8379,16.8021,16.811,216270.9369
2013-12-24 11:00:00,37.54,37.58,37.51,37.54,229523.28363703293,16.811,16.8289,16.7976,16.811,229523.2836
2013-12-24 11:30:00,37.54,37.57,37.5,37.55,240014.7248297441,16.811,16.8245,16.7931,16.8155,240014.7248
2013-12-24 12:00:00,37.55,37.58,37.5,37.51,455181.2994662249,16.8155,16.8289,16.7931,16.7976,455181.2995
2013-12-24 12:30:00,37.51,37.54,37.48,37.53,524387.9992637585,16.7976,16.811,16.7842,16.8066,524387.9993
2013-12-26 09:30:00,37.61,37.61,37.3,37.41,404932.81796429225,16.8424,16.8424,16.7036,16.7528,404932.818
2013-12-26 10:00:00,37.41,37.51,37.4,37.5,222897.1102521627,16.7528,16.7976,16.7483,16.7931,222897.1103
2013-12-26 10:30:00,37.5,37.54,37.47,37.54,155531.01417264863,16.7931,16.811,16.7797,16.811,155531.0142
2013-12-26 11:00:00,37.54,37.67,37.51,37.67,388735.50524572056,16.811,16.8692,16.7976,16.8692,388735.5052
2013-12-26 11:30:00,37.67,37.68,37.62,37.68,216270.93686729245,16.8692,16.8737,16.8469,16.8737,216270.9369
2013-12-26 12:00:00,37.68,37.69,37.62,37.67,159212.22160868763,16.8737,16.8782,16.8469,16.8692,159212.2216
2013-12-26 12:30:00,37.67,37.75,37.62,37.75,223265.2309957666,16.8692,16.9051,16.8469,16.9051,223265.231
2013-12-26 13:00:00,37.74,37.76,37.65,37.68,249033.68304803973,16.9006,16.9096,16.8603,16.8737,249033.683
2013-12-26 13:30:00,37.67,37.71,37.61,37.7,118534.87944045648,16.8692,16.8872,16.8424,16.8827,118534.8794
2013-12-26 14:00:00,37.7,37.72,37.61,37.63,146696.11632615497,16.8827,16.8916,16.8424,16.8513,146696.1163
2013-12-26 14:30:00,37.65,37.76,37.63,37.69,342904.4726670348,16.8603,16.9096,16.8513,16.8782,342904.4727
2013-12-26 15:00:00,37.7,37.72,37.6,37.63,208724.46162341247,16.8827,16.8916,16.8379,16.8513,208724.4616
2013-12-26 15:30:00,37.63,37.67,37.62,37.66,470826.43106939073,16.8513,16.8692,16.8469,16.8648,470826.4311
2013-12-27 09:30:00,37.66,37.75,37.6,37.67,269648.44468985824,16.8648,16.9051,16.8379,16.8692,269648.4447
2013-12-27 10:00:00,37.66,37.71,37.57,37.61,281796.429228787,16.8648,16.8872,16.8245,16.8424,281796.4292
2013-12-27 10:30:00,37.62,37.62,37.51,37.59,247561.2000736241,16.8469,16.8469,16.7976,16.8334,247561.2001
2013-12-27 11:00:00,37.59,37.6,37.53,37.56,109515.92122216086,16.8334,16.8379,16.8066,16.82,109515.9212
2013-12-27 11:30:00,37.56,37.69,37.56,37.67,240198.7852015461,16.82,16.8782,16.82,16.8692,240198.7852
2013-12-27 12:00:00,37.67,37.68,37.59,37.61,145775.81446714522,16.8692,16.8737,16.8334,16.8424,145775.8145
2013-12-27 12:30:00,37.6,37.63,37.59,37.6,133259.70918461255,16.8379,16.8513,16.8334,16.8379,133259.7092
2013-12-27 13:00:00,37.59,37.67,37.59,37.66,116510.215350635,16.8334,16.8692,16.8334,16.8648,116510.2154
2013-12-27 13:30:00,37.66,37.71,37.64,37.71,103441.92895269649,16.8648,16.8872,16.8558,16.8872,103441.929
2013-12-27 14:00:00,37.7,37.73,37.68,37.73,166390.57610896372,16.8827,16.8961,16.8737,16.8961,166390.5761
2013-12-27 14:30:00,37.73,37.74,37.71,37.72,123688.5698509111,16.8961,16.9006,16.8872,16.8916,123688.5699
2013-12-27 15:00:00,37.71,37.72,37.68,37.71,213141.9105466593,16.8872,16.8916,16.8737,16.8872,213141.9105
2013-12-27 15:30:00,37.71,37.75,37.7,37.74,438799.92637585127,16.8872,16.9051,16.8827,16.9006,438799.9264
2013-12-30 09:30:00,37.72,37.75,37.52,37.53,484262.83821093314,16.8916,16.9051,16.8021,16.8066,484262.8382
2013-12-30 10:00:00,37.52,37.75,37.51,37.72,382109.33186085033,16.8021,16.9051,16.7976,16.8916,382109.3319
2013-12-30 10:30:00,37.73,37.75,37.68,37.75,254003.3130866924,16.8961,16.9051,16.8737,16.9051,254003.3131
2013-12-30 11:00:00,37.75,37.75,37.69,37.71,187005.33775078223,16.9051,16.9051,16.8782,16.8872,187005.3378
2013-12-30 11:30:00,37.71,37.72,37.63,37.63,229339.22326523092,16.8872,16.8916,16.8513,16.8513,229339.2233
2013-12-30 12:00:00,37.63,37.65,37.56,37.61,263942.5731639978,16.8513,16.8603,16.82,16.8424,263942.5732
2013-12-30 12:30:00,37.61,37.61,37.5,37.53,295416.8967421314,16.8424,16.8424,16.7931,16.8066,295416.8967
2013-12-30 13:00:00,37.53,37.55,37.5,37.52,214430.3331492729,16.8066,16.8155,16.7931,16.8021,214430.3331
2013-12-30 13:30:00,37.51,37.61,37.51,37.58,204675.1334437696,16.7976,16.8424,16.7976,16.8289,204675.1334
2013-12-30 14:00:00,37.58,37.61,37.53,37.57,306828.63979385234,16.8289,16.8424,16.8066,16.8245,306828.6398
2013-12-30 14:30:00,37.57,37.6,37.55,37.6,266887.539112829,16.8245,16.8379,16.8155,16.8379,266887.5391
2013-12-30 15:00:00,37.6,37.6,37.56,37.57,357445.2420393889,16.8379,16.8379,16.82,16.8245,357445.242
2013-12-30 15:30:00,37.57,37.63,37.56,37.62,740106.7550156451,16.8245,16.8513,16.82,16.8469,740106.755
2013-12-31 09:30:00,37.67,37.76,37.62,37.68,268912.2032026505,16.8692,16.9096,16.8469,16.8737,268912.2032
2013-12-31 10:00:00,37.69,37.73,37.67,37.72,210196.9445978281,16.8782,16.8961,16.8692,16.8916,210196.9446
2013-12-31 10:30:00,37.71,37.73,37.69,37.72,183692.25105834712,16.8872,16.8961,16.8782,16.8916,183692.2511
2013-12-31 11:00:00,37.73,37.78,37.72,37.75,188109.699981594,16.8961,16.9185,16.8916,16.9051,188109.7
2013-12-31 11:30:00,37.76,37.87,37.75,37.86,179458.86250690225,16.9096,16.9588,16.9051,16.9543,179458.8625
2013-12-31 12:00:00,37.85,37.92,37.85,37.89,216454.9972390944,16.9499,16.9812,16.9499,16.9678,216454.9972
2013-12-31 12:30:00,37.89,37.93,37.82,37.84,144855.51260813547,16.9678,16.9857,16.9364,16.9454,144855.5126
2013-12-31 13:00:00,37.84,37.86,37.81,37.84,242223.44929136755,16.9454,16.9543,16.9319,16.9454,242223.4493
2013-12-31 13:30:00,37.84,37.85,37.8,37.84,127369.7772869501,16.9454,16.9499,16.9275,16.9454,127369.7773
2013-12-31 14:00:00,37.84,37.85,37.78,37.79,151297.62562120374,16.9454,16.9499,16.9185,16.923,151297.6256
2013-12-31 14:30:00,37.79,37.8,37.7,37.72,221240.5669059452,16.923,16.9275,16.8827,16.8916,221240.5669
2013-12-31 15:00:00,37.73,37.79,37.71,37.74,181851.6473403276,16.8961,16.923,16.8872,16.9006,181851.6473
2013-12-31 15:30:00,37.75,37.84,37.74,37.78,607767.3476900423,16.9051,16.9454,16.9006,16.9185,607767.3477
2014-01-02 09:30:00,37.78,37.86,37.65,37.71,340511.6878336094,16.9185,16.9543,16.8603,16.8872,340511.6878
2014-01-02 10:00:00,37.7,37.72,37.59,37.67,344745.0763850543,16.8827,16.8916,16.8334,16.8692,344745.0764
2014-01-02 10:30:00,37.67,37.72,37.63,37.66,341247.92932081723,16.8692,16.8916,16.8513,16.8648,341247.9293
2014-01-02 11:00:00,37.65,37.69,37.61,37.67,213325.97091846124,16.8603,16.8782,16.8424,16.8692,213325.9709
2014-01-02 11:30:00,37.67,37.7,37.62,37.66,413031.4743235781,16.8692,16.8827,16.8469,16.8648,413031.4743
2014-01-02 12:00:00,37.65,37.67,37.61,37.61,208724.46162341247,16.8603,16.8692,16.8424,16.8424,208724.4616
2014-01-02 12:30:00,37.62,37.62,37.55,37.6,187741.57923799005,16.8469,16.8469,16.8155,16.8379,187741.5792
2014-01-02 13:00:00,37.6,37.66,37.6,37.65,216086.8764954905,16.8379,16.8648,16.8379,16.8603,216086.8765
2014-01-02 13:30:00,37.65,37.65,37.59,37.61,309589.5453708816,16.8603,16.8603,16.8334,16.8424,309589.5454
2014-01-02 14:00:00,37.61,37.65,37.51,37.55,236333.51739370511,16.8424,16.8603,16.7976,16.8155,236333.5174
2014-01-02 14:30:00,37.56,37.65,37.55,37.61,235781.33627829928,16.82,16.8603,16.8155,16.8424,235781.3363
2014-01-02 15:00:00,37.61,37.65,37.59,37.64,304251.794588625,16.8424,16.8603,16.8334,16.8558,304251.7946
2014-01-02 15:30:00,37.63,37.65,37.57,37.59,762746.180747285,16.8513,16.8603,16.8245,16.8334,762746.1807
2014-01-03 09:30:00,37.74,37.8,37.62,37.67,359653.9665010123,16.9006,16.9275,16.8469,16.8692,359653.9665
2014-01-03 10:00:00,37.68,37.71,37.63,37.66,236701.63813730903,16.8737,16.8872,16.8513,16.8648,236701.6381
2014-01-03 10:30:00,37.66,37.66,37.61,37.63,229523.28363703293,16.8648,16.8648,16.8424,16.8513,229523.2836
2014-01-03 11:00:00,37.63,37.64,37.57,37.6,209644.76348242225,16.8513,16.8558,16.8245,16.8379,209644.7635
2014-01-03 11:30:00,37.59,37.66,37.54,37.58,294128.47413951776,16.8334,16.8648,16.811,16.8289,294128.4741
2014-01-03 12:00:00,37.57,37.58,37.54,37.55,101785.38560647891,16.8245,16.8289,16.811,16.8155,101785.3856
2014-01-03 12:30:00,37.55,37.67,37.52,37.61,245720.59635560465,16.8155,16.8692,16.8021,16.8424,245720.5964
2014-01-03 13:00:00,37.61,37.66,37.6,37.65,138781.52033867108,16.8424,16.8648,16.8379,16.8603,138781.5203
2014-01-03 13:30:00,37.65,37.66,37.63,37.65,219031.8424443217,16.8603,16.8648,16.8513,16.8603,219031.8424
2014-01-03 14:00:00,37.65,37.7,37.63,37.7,233756.6721884778,16.8603,16.8827,16.8513,16.8827,233756.6722
2014-01-03 14:30:00,37.69,37.79,37.67,37.75,205411.37493097736,16.8782,16.923,16.8692,16.9051,205411.3749
2014-01-03 15:00:00,37.75,37.86,37.75,37.77,307564.88128106017,16.9051,16.9543,16.9051,16.914,307564.8813
2014-01-03 15:30:00,37.77,37.78,37.65,37.66,569850.9110988404,16.914,16.9185,16.8603,16.8648,569850.9111
2014-01-06 09:30:00,37.94,38.0,37.78,37.8,537088.1649180931,16.9902,17.017,16.9185,16.9275,537088.1649
2014-01-06 10:00:00,37.8,37.99,37.76,37.87,724093.5026688754,16.9275,17.0125,16.9096,16.9588,724093.5027
2014-01-06 10:30:00,37.88,37.88,37.58,37.65,700717.8354500276,16.9633,16.9633,16.8289,16.8603,700717.8355
2014-01-06 11:00:00,37.65,37.81,37.51,37.71,423891.0362598932,16.8603,16.9319,16.7976,16.8872,423891.0363
2014-01-06 11:30:00,37.71,37.85,37.67,37.82,375115.0377323762,16.8872,16.9499,16.8692,16.9364,375115.0377
2014-01-06 12:00:00,37.81,37.88,37.73,37.79,390392.04859193816,16.9319,16.9633,16.8961,16.923,390392.0486
2014-01-06 12:30:00,37.79,37.79,37.69,37.75,301306.82863979385,16.923,16.923,16.8782,16.9051,301306.8286
2014-01-06 13:00:00,37.75,37.8,37.74,37.78,239278.48334253635,16.9051,16.9275,16.9006,16.9185,239278.4833
2014-01-06 13:30:00,37.78,37.81,37.67,37.78,396834.1616050064,16.9185,16.9319,16.8692,16.9185,396834.1616
2014-01-06 14:00:00,37.78,37.81,37.76,37.8,245904.65672740652,16.9185,16.9319,16.9096,16.9275,245904.6567
2014-01-06 14:30:00,37.8,37.85,37.79,37.84,290079.14595987485,16.9275,16.9499,16.923,16.9454,290079.146
2014-01-06 15:00:00,37.84,37.87,37.78,37.82,418737.34584943857,16.9454,16.9588,16.9185,16.9364,418737.3458
2014-01-06 15:30:00,37.83,37.83,37.72,37.72,989140.4380636849,16.9409,16.9409,16.8916,16.8916,989140.4381
2014-01-07 09:30:00,37.6,37.71,37.44,37.58,1190686.5451868211,16.8379,16.8872,16.7663,16.8289,1190686.5452
2014-01-07 10:00:00,37.59,37.82,37.56,37.69,552181.1154058531,16.8334,16.9364,16.82,16.8782,552181.1154
2014-01-07 10:30:00,37.69,37.71,37.6,37.67,563040.6773421682,16.8782,16.8872,16.8379,16.8692,563040.6773
2014-01-07 11:00:00,37.67,37.81,37.64,37.81,305356.1568194368,16.8692,16.9319,16.8558,16.9319,305356.1568
2014-01-07 11:30:00,37.8,37.87,37.74,37.86,445794.2205043254,16.9275,16.9588,16.9006,16.9543,445794.2205
2014-01-07 12:00:00,37.86,37.92,37.79,37.86,500828.2716731088,16.9543,16.9812,16.923,16.9543,500828.2717
2014-01-07 12:30:00,37.86,37.93,37.86,37.92,406773.4216823118,16.9543,16.9857,16.9543,16.9812,406773.4217
2014-01-07 13:00:00,37.92,37.98,37.86,37.95,573716.1789066814,16.9812,17.0081,16.9543,16.9946,573716.1789
2014-01-07 13:30:00,37.95,37.96,37.91,37.92,238726.30222713048,16.9946,16.9991,16.9767,16.9812,238726.3022
2014-01-07 14:00:00,37.91,37.93,37.84,37.92,305724.27756304067,16.9767,16.9857,16.9454,16.9812,305724.2776
2014-01-07 14:30:00,37.92,38.02,37.92,37.98,492913.6756856249,16.9812,17.026,16.9812,17.0081,492913.6757
2014-01-07 15:00:00,37.99,38.01,37.97,37.98,410270.5687465488,17.0125,17.0215,17.0036,17.0081,410270.5687
2014-01-07 15:30:00,37.98,38.0,37.91,37.92,670531.9344745076,17.0081,17.017,16.9767,16.9812,670531.9345
2014-01-08 09:30:00,37.91,38.01,37.87,38.0,563592.858457574,16.9767,17.0215,16.9588,17.017,563592.8585
2014-01-08 10:00:00,38.0,38.02,37.81,37.83,438431.80563224736,17.017,17.026,16.9319,16.9409,438431.8056
2014-01-08 10:30:00,37.84,37.98,37.78,37.91,506166.0224553653,16.9454,17.0081,16.9185,16.9767,506166.0225
2014-01-08 11:00:00,37.91,37.91,37.78,37.85,383765.8752070679,16.9767,16.9767,16.9185,16.9499,383765.8752
2014-01-08 11:30:00,37.85,37.97,37.83,37.96,234492.9136756856,16.9499,17.0036,16.9409,16.9991,234492.9137
2014-01-08 12:00:00,37.96,37.98,37.93,37.94,183324.13031474323,16.9991,17.0081,16.9857,16.9902,183324.1303
2014-01-08 12:30:00,37.94,37.97,37.92,37.93,269832.5050616602,16.9902,17.0036,16.9812,16.9857,269832.5051
2014-01-08 13:00:00,37.93,37.98,37.88,37.92,152033.86710841156,16.9857,17.0081,16.9633,16.9812,152033.8671
2014-01-08 13:30:00,37.92,37.93,37.88,37.92,170255.8439168047,16.9812,16.9857,16.9633,16.9812,170255.8439
2014-01-08 14:00:00,37.92,37.96,37.86,37.9,277747.1010491441,16.9812,16.9991,16.9543,16.9722,277747.101
2014-01-08 14:30:00,37.9,37.99,37.87,37.99,444873.9186453156,16.9722,17.0125,16.9588,17.0125,444873.9186
2014-01-08 15:00:00,37.99,38.03,37.98,37.99,482606.2948647156,17.0125,17.0305,17.0081,17.0125,482606.2949
2014-01-08 15:30:00,37.99,38.06,37.99,38.04,1254371.4338302962,17.0125,17.0439,17.0125,17.0349,1254371.4338
2014-01-09 09:30:00,38.13,38.16,38.04,38.15,628934.2904472667,17.0752,17.0887,17.0349,17.0842,628934.2904
2014-01-09 10:00:00,38.16,38.19,37.99,37.99,625069.0226394257,17.0887,17.1021,17.0125,17.0125,625069.0226
2014-01-09 10:30:00,37.99,38.05,37.86,37.88,536351.9234308853,17.0125,17.0394,16.9543,16.9633,536351.9234
2014-01-09 11:00:00,37.87,37.9,37.74,37.88,616050.0644211301,16.9588,16.9722,16.9006,16.9633,616050.0644
2014-01-09 11:30:00,37.88,37.96,37.86,37.89,438063.68488864345,16.9633,16.9991,16.9543,16.9678,438063.6849
2014-01-09 12:00:00,37.89,37.95,37.87,37.93,293760.35339591384,16.9678,16.9946,16.9588,16.9857,293760.3534
2014-01-09 12:30:00,37.93,37.98,37.92,37.98,354132.1553469538,16.9857,17.0081,16.9812,17.0081,354132.1553
2014-01-09 13:00:00,37.98,37.99,37.94,37.96,383213.69409166207,17.0081,17.0125,16.9902,16.9991,383213.6941
2014-01-09 13:30:00,37.96,38.01,37.93,37.95,435302.77931161417,16.9991,17.0215,16.9857,16.9946,435302.7793
2014-01-09 14:00:00,37.95,37.96,37.86,37.87,447266.703478741,16.9946,16.9991,16.9543,16.9588,447266.7035
2014-01-09 14:30:00,37.87,38.06,37.86,38.01,540769.3723541321,16.9588,17.0439,16.9543,17.0215,540769.3724
2014-01-09 15:00:00,38.01,38.15,38.01,38.11,464936.4991717283,17.0215,17.0842,17.0215,17.0663,464936.4992
2014-01-09 15:30:00,38.11,38.17,38.11,38.15,986379.5324866556,17.0663,17.0932,17.0663,17.0842,986379.5325
2014-01-10 09:30:00,38.1,38.15,37.94,38.02,705503.4051168783,17.0618,17.0842,16.9902,17.026,705503.4051
2014-01-10 10:00:00,38.01,38.05,37.9,38.03,328363.7032946806,17.0215,17.0394,16.9722,17.0305,328363.7033
2014-01-10 10:30:00,38.03,38.1,38.0,38.05,483158.4759801215,17.0305,17.0618,17.017,17.0394,483158.476
2014-01-10 11:00:00,38.05,38.09,38.02,38.03,350266.8875391128,17.0394,17.0573,17.026,17.0305,350266.8875
2014-01-10 11:30:00,38.03,38.04,37.95,37.95,256580.1582919197,17.0305,17.0349,16.9946,16.9946,256580.1583
2014-01-10 12:00:00,37.96,37.98,37.88,37.94,384870.2374378796,16.9991,17.0081,16.9633,16.9902,384870.2374
2014-01-10 12:30:00,37.94,37.98,37.88,37.88,276090.55770292657,16.9902,17.0081,16.9633,16.9633,276090.5577
2014-01-10 13:00:00,37.88,38.05,37.88,37.97,360574.2683600221,16.9633,17.0394,16.9633,17.0036,360574.2684
2014-01-10 13:30:00,37.97,38.05,37.97,38.02,303699.6134732192,17.0036,17.0394,17.0036,17.026,303699.6135
2014-01-10 14:00:00,38.03,38.05,37.98,37.99,407877.7839131235,17.0305,17.0394,17.0081,17.0125,407877.7839
2014-01-10 14:30:00,37.99,38.04,37.95,37.97,588993.1897662433,17.0125,17.0349,16.9946,17.0036,588993.1898
2014-01-10 15:00:00,37.97,38.03,37.97,38.01,485367.2004417449,17.0036,17.0305,17.0036,17.0215,485367.2004
2014-01-10 15:30:00,38.01,38.04,38.01,38.03,930241.1190870604,17.0215,17.0349,17.0215,17.0305,930241.1191
2014-01-13 09:30:00,37.92,38.33,37.92,38.18,639977.9127553838,16.9812,17.1648,16.9812,17.0976,639977.9128
2014-01-13 10:00:00,38.18,38.36,38.18,38.28,409902.4480029449,17.0976,17.1782,17.0976,17.1424,409902.448
2014-01-13 10:30:00,38.28,38.38,38.18,38.22,454260.99760721513,17.1424,17.1872,17.0976,17.1155,454260.9976
2014-01-13 11:00:00,38.22,38.3,38.18,38.19,416344.5610160132,17.1155,17.1514,17.0976,17.1021,416344.561
2014-01-13 11:30:00,38.19,38.27,38.13,38.25,429412.84741395176,17.1021,17.1379,17.0752,17.129,429412.8474
2014-01-13 12:00:00,38.25,38.26,38.15,38.18,376955.6414503957,17.129,17.1335,17.0842,17.0976,376955.6415
2014-01-13 12:30:00,38.18,38.19,38.03,38.04,509479.1091478004,17.0976,17.1021,17.0305,17.0349,509479.1091
2014-01-13 13:00:00,38.04,38.2,37.99,38.2,590465.6727406589,17.0349,17.1066,17.0125,17.1066,590465.6727
2014-01-13 13:30:00,38.2,38.23,38.16,38.23,303147.43235781335,17.1066,17.12,17.0887,17.12,303147.4324
2014-01-13 14:00:00,38.24,38.24,38.09,38.1,463279.9558255107,17.1245,17.1245,17.0573,17.0618,463279.9558
2014-01-13 14:30:00,38.09,38.19,38.06,38.12,485367.2004417449,17.0573,17.1021,17.0439,17.0708,485367.2004
2014-01-13 15:00:00,38.12,38.18,38.06,38.06,669979.7533591017,17.0708,17.0976,17.0439,17.0439,669979.7534
2014-01-13 15:30:00,38.06,38.15,38.02,38.08,1007730.535615682,17.0439,17.0842,17.026,17.0529,1007730.5356
2014-01-14 09:30:00,38.11,38.21,37.69,37.74,763850.5429780968,17.0663,17.1111,16.8782,16.9006,763850.543
2014-01-14 10:00:00,37.75,37.97,37.71,37.97,350635.00828271674,16.9051,17.0036,16.8872,17.0036,350635.0083
2014-01-14 10:30:00,37.96,37.99,37.8,37.86,326707.1599484631,16.9991,17.0125,16.9275,16.9543,326707.1599
2014-01-14 11:00:00,37.87,37.99,37.86,37.94,255659.85643291,16.9588,17.0125,16.9543,16.9902,255659.8564
2014-01-14 11:30:00,37.95,38.0,37.94,37.99,334621.75593594695,16.9946,17.017,16.9902,17.0125,334621.7559
2014-01-14 12:00:00,38.0,38.03,37.97,37.98,557334.8058163077,17.017,17.0305,17.0036,17.0081,557334.8058
2014-01-14 12:30:00,37.98,38.04,37.97,37.98,370697.5888091294,17.0081,17.0349,17.0036,17.0081,370697.5888
2014-01-14 13:00:00,37.98,38.02,37.97,37.99,193079.33002024665,17.0081,17.026,17.0036,17.0125,193079.33
2014-01-14 13:30:00,37.99,38.04,37.99,38.02,209644.76348242225,17.0125,17.0349,17.0125,17.026,209644.7635
2014-01-14 14:00:00,38.01,38.03,37.98,38.03,361678.6305908338,17.0215,17.0305,17.0081,17.0305,361678.6306
2014-01-14 14:30:00,38.03,38.04,37.88,37.88,457021.9031842444,17.0305,17.0349,16.9633,16.9633,457021.9032
2014-01-14 15:00:00,37.89,37.98,37.84,37.87,803055.4021719124,16.9678,17.0081,16.9454,16.9588,803055.4022
2014-01-14 15:30:00,37.87,37.91,37.79,37.85,1618258.788882753,16.9588,16.9767,16.923,16.9499,1618258.7889
2014-01-15 09:30:00,37.84,37.98,37.47,37.49,651941.8369225105,16.9454,17.0081,16.7797,16.7886,651941.8369
2014-01-15 10:00:00,37.49,37.71,37.49,37.69,499539.8490704951,16.7886,16.8872,16.7886,16.8782,499539.8491
2014-01-15 10:30:00,37.69,37.76,37.67,37.73,278115.221792748,16.8782,16.9096,16.8692,16.8961,278115.2218
2014-01-15 11:00:00,37.73,37.86,37.67,37.72,359653.9665010123,16.8961,16.9543,16.8692,16.8916,359653.9665
2014-01-15 11:30:00,37.73,37.77,37.7,37.76,213694.0916620652,16.8961,16.914,16.8827,16.9096,213694.0917
2014-01-15 12:00:00,37.76,37.87,37.76,37.8,180379.164365912,16.9096,16.9588,16.9096,16.9275,180379.1644
2014-01-15 12:30:00,37.79,37.85,37.76,37.81,196944.5978280876,16.923,16.9499,16.9096,16.9319,196944.5978
2014-01-15 13:00:00,37.82,37.84,37.76,37.77,142830.848518314,16.9364,16.9454,16.9096,16.914,142830.8485
2014-01-15 13:30:00,37.78,37.78,37.72,37.75,195840.2355972759,16.9185,16.9185,16.8916,16.9051,195840.2356
2014-01-15 14:00:00,37.75,37.81,37.72,37.8,267991.9013436407,16.9051,16.9319,16.8916,16.9275,267991.9013
2014-01-15 14:30:00,37.81,37.89,37.8,37.87,234308.8533038837,16.9319,16.9678,16.9275,16.9588,234308.8533
2014-01-15 15:00:00,37.88,37.91,37.84,37.87,355052.45720596355,16.9633,16.9767,16.9454,16.9588,355052.4572
2014-01-15 15:30:00,37.88,37.95,37.87,37.94,786858.0894533406,16.9633,16.9946,16.9588,16.9902,786858.0895
2014-01-16 09:30:00,37.69,37.94,37.69,37.9,197680.8393152954,16.8782,16.9902,16.8782,16.9722,197680.8393
2014-01-16 10:00:00,37.9,38.09,37.89,38.07,268728.1428308485,16.9722,17.0573,16.9678,17.0484,268728.1428
2014-01-16 10:30:00,38.07,38.14,38.06,38.09,197312.7185716915,17.0484,17.0797,17.0439,17.0573,197312.7186
2014-01-16 11:00:00,38.1,38.2,38.01,38.18,257316.3997791276,17.0618,17.1066,17.0215,17.0976,257316.3998
2014-01-16 11:30:00,38.19,38.29,38.19,38.25,291919.74967789435,17.1021,17.1469,17.1021,17.129,291919.7497
2014-01-16 12:00:00,38.24,38.26,38.18,38.22,262838.21093318606,17.1245,17.1335,17.0976,17.1155,262838.2109
2014-01-16 12:30:00,38.22,38.22,38.13,38.18,643475.0598196208,17.1155,17.1155,17.0752,17.0976,643475.0598
2014-01-16 13:00:00,38.18,38.18,38.15,38.17,168047.1194551813,17.0976,17.0976,17.0842,17.0932,168047.1195
2014-01-16 13:30:00,38.17,38.18,38.16,38.17,177066.0776734769,17.0932,17.0976,17.0887,17.0932,177066.0777
2014-01-16 14:00:00,38.17,38.2,38.13,38.17,397202.2823486104,17.0932,17.1066,17.0752,17.0932,397202.2823
2014-01-16 14:30:00,38.17,38.17,38.12,38.15,295416.8967421314,17.0932,17.0932,17.0708,17.0842,295416.8967
2014-01-16 15:00:00,38.15,38.15,38.05,38.09,284189.2140622124,17.0842,17.0842,17.0394,17.0573,284189.2141
2014-01-16 15:30:00,38.09,38.1,38.0,38.07,756672.1884778207,17.0573,17.0618,17.017,17.0484,756672.1885
2014-01-17 09:30:00,38.11,38.15,37.95,38.01,768636.1126449475,17.0663,17.0842,16.9946,17.0215,768636.1126
2014-01-17 10:00:00,38.01,38.05,38.01,38.01,229155.16289342905,17.0215,17.0394,17.0215,17.0215,229155.1629
2014-01-17 10:30:00,38.03,38.04,37.8,37.8,347137.86121847964,17.0305,17.0349,16.9275,16.9275,347137.8612
2014-01-17 11:00:00,37.81,37.87,37.77,37.85,310693.9076016933,16.9319,16.9588,16.914,16.9499,310693.9076
2014-01-17 11:30:00,37.85,37.91,37.81,37.87,134180.0110436223,16.9499,16.9767,16.9319,16.9588,134180.011
2014-01-17 12:00:00,37.87,37.93,37.82,37.92,147984.53892876863,16.9588,16.9857,16.9364,16.9812,147984.5389
2014-01-17 12:30:00,37.92,37.95,37.88,37.9,153874.47082643106,16.9812,16.9946,16.9633,16.9722,153874.4708
2014-01-17 13:00:00,37.9,37.95,37.83,37.85,339591.38597459963,16.9722,16.9946,16.9409,16.9499,339591.386
2014-01-17 13:30:00,37.85,37.86,37.77,37.78,258972.9431253451,16.9499,16.9543,16.914,16.9185,258972.9431
2014-01-17 14:00:00,37.78,37.8,37.78,37.8,222528.9895085588,16.9185,16.9275,16.9185,16.9275,222528.9895
2014-01-17 14:30:00,37.8,37.9,37.78,37.86,334069.57482054114,16.9275,16.9722,16.9185,16.9543,334069.5748
2014-01-17 15:00:00,37.86,37.9,37.84,37.88,390760.169335542,16.9543,16.9722,16.9454,16.9633,390760.1693
2014-01-17 15:30:00,37.88,37.98,37.82,37.98,1148720.7804159764,16.9633,17.0081,16.9364,17.0081,1148720.7804
2014-01-21 09:30:00,38.05,38.11,37.89,37.9,662801.3988588257,17.0394,17.0663,16.9678,16.9722,662801.3989
2014-01-21 10:00:00,37.9,37.91,37.68,37.68,456653.7824406405,16.9722,16.9767,16.8737,16.8737,456653.7824
2014-01-21 10:30:00,37.69,37.84,37.62,37.84,245352.4756120008,16.8782,16.9454,16.8469,16.9454,245352.4756
2014-01-21 11:00:00,37.84,37.91,37.77,37.82,370697.5888091294,16.9454,16.9767,16.914,16.9364,370697.5888
2014-01-21 11:30:00,37.82,37.85,37.66,37.67,346217.55935946986,16.9364,16.9499,16.8648,16.8692,346217.5594
2014-01-21 12:00:00,37.67,37.79,37.61,37.74,273513.71249769925,16.8692,16.923,16.8424,16.9006,273513.7125
2014-01-21 12:30:00,37.74,37.82,37.71,37.77,240382.84557334805,16.9006,16.9364,16.8872,16.914,240382.8456
2014-01-21 13:00:00,37.77,37.79,37.71,37.74,272777.4710104914,16.914,16.923,16.8872,16.9006,272777.471
2014-01-21 13:30:00,37.74,37.77,37.71,37.73,321921.5902816124,16.9006,16.914,16.8872,16.8961,321921.5903
2014-01-21 14:00:00,37.73,37.77,37.72,37.72,246640.8982146144,16.8961,16.914,16.8916,16.8916,246640.8982
2014-01-21 14:30:00,37.73,37.75,37.7,37.71,298729.98343456653,16.8961,16.9051,16.8827,16.8872,298729.9834
2014-01-21 15:00:00,37.72,37.73,37.69,37.71,351371.2497699245,16.8916,16.8961,16.8782,16.8872,351371.2498
2014-01-21 15:30:00,37.71,37.8,37.7,37.79,1091846.1255291735,16.8872,16.9275,16.8827,16.923,1091846.1255
2014-01-22 09:30:00,37.82,38.01,37.75,37.88,361678.6305908338,16.9364,17.0215,16.9051,16.9633,361678.6306
2014-01-22 10:00:00,37.89,37.91,37.76,37.81,401987.8520154611,16.9678,16.9767,16.9096,16.9319,401987.852
2014-01-22 10:30:00,37.81,37.92,37.78,37.88,515737.1617890668,16.9319,16.9812,16.9185,16.9633,515737.1618
2014-01-22 11:00:00,37.87,37.93,37.84,37.9,318424.44321737526,16.9588,16.9857,16.9454,16.9722,318424.4432
2014-01-22 11:30:00,37.9,37.93,37.86,37.88,302595.2512424075,16.9722,16.9857,16.9543,16.9633,302595.2512
2014-01-22 12:00:00,37.87,38.01,37.86,38.01,378428.12442481134,16.9588,17.0215,16.9543,17.0215,378428.1244
2014-01-22 12:30:00,38.01,38.02,37.97,37.99,254003.3130866924,17.0215,17.026,17.0036,17.0125,254003.3131
2014-01-22 13:00:00,37.99,38.03,37.97,37.97,183876.31143014907,17.0125,17.0305,17.0036,17.0036,183876.3114
2014-01-22 13:30:00,37.98,37.99,37.93,37.96,273329.6521258973,17.0081,17.0125,16.9857,16.9991,273329.6521
2014-01-22 14:00:00,37.97,38.08,37.97,37.98,347321.9215902816,17.0036,17.0529,17.0036,17.0081,347321.9216
2014-01-22 14:30:00,37.97,37.98,37.87,37.9,382109.33186085033,17.0036,17.0081,16.9588,16.9722,382109.3319
2014-01-22 15:00:00,37.9,37.98,37.84,37.93,445242.03938891954,16.9722,17.0081,16.9454,16.9857,445242.0394
2014-01-22 15:30:00,37.93,37.99,37.87,37.9,1028529.3576293024,16.9857,17.0125,16.9588,16.9722,1028529.3576
2014-01-23 09:30:00,38.28,38.43,38.05,38.18,1659488.3121663905,17.1424,17.2096,17.0394,17.0976,1659488.3122
2014-01-23 10:00:00,38.18,38.25,37.97,38.03,608503.58917725,17.0976,17.129,17.0036,17.0305,608503.5892
2014-01-23 10:30:00,38.02,38.03,37.79,37.89,731087.7967973495,17.026,17.0305,16.923,16.9678,731087.7968
2014-01-23 11:00:00,37.88,37.95,37.76,37.91,341616.0500644211,16.9633,16.9946,16.9096,16.9767,341616.0501
2014-01-23 11:30:00,37.91,37.91,37.74,37.86,215902.81612368856,16.9767,16.9767,16.9006,16.9543,215902.8161
2014-01-23 12:00:00,37.87,37.96,37.78,37.79,221240.5669059452,16.9588,16.9991,16.9185,16.923,221240.5669
2014-01-23 12:30:00,37.79,37.81,37.74,37.76,171176.14577581445,16.923,16.9319,16.9006,16.9096,171176.1458
2014-01-23 13:00:00,37.75,37.78,37.7,37.76,254923.61494570217,16.9051,16.9185,16.8827,16.9096,254923.6149
2014-01-23 13:30:00,37.76,37.76,37.62,37.64,301674.94938339776,16.9096,16.9096,16.8469,16.8558,301674.9494
2014-01-23 14:00:00,37.63,37.69,37.56,37.67,428492.545554942,16.8513,16.8782,16.82,16.8692,428492.5456
2014-01-23 14:30:00,37.67,37.7,37.59,37.61,369225.1058347138,16.8692,16.8827,16.8334,16.8424,369225.1058
2014-01-23 15:00:00,37.61,37.62,37.55,37.57,459966.8691330757,16.8424,16.8469,16.8155,16.8245,459966.8691
2014-01-23 15:30:00,37.58,37.6,37.48,37.49,1613105.0984722988,16.8289,16.8379,16.7842,16.7886,1613105.0985
2014-01-24 09:30:00,37.23,37.34,36.85,36.9,829007.9145959874,16.6722,16.7215,16.502,16.5244,829007.9146
2014-01-24 10:00:00,36.9,36.96,36.74,36.75,679366.8323210012,16.5244,16.5513,16.4528,16.4573,679366.8323
2014-01-24 10:30:00,36.75,36.77,36.65,36.73,714706.4237069759,16.4573,16.4662,16.4125,16.4483,714706.4237
2014-01-24 11:00:00,36.73,36.79,36.57,36.78,483894.7174673292,16.4483,16.4752,16.3766,16.4707,483894.7175
2014-01-24 11:30:00,36.78,36.89,36.78,36.87,336278.29928216455,16.4707,16.52,16.4707,16.511,336278.2993
2014-01-24 12:00:00,36.87,36.89,36.84,36.87,281612.36885698506,16.511,16.52,16.4976,16.511,281612.3689
2014-01-24 12:30:00,36.87,36.88,36.82,36.82,431805.6322473771,16.511,16.5155,16.4886,16.4886,431805.6322
2014-01-24 13:00:00,36.82,36.84,36.78,36.81,319712.86581998895,16.4886,16.4976,16.4707,16.4841,319712.8658
2014-01-24 13:30:00,36.81,36.87,36.8,36.84,294680.6552549236,16.4841,16.511,16.4796,16.4976,294680.6553
2014-01-24 14:00:00,36.84,36.84,36.74,36.8,376587.5207067918,16.4976,16.4976,16.4528,16.4796,376587.5207
2014-01-24 14:30:00,36.8,36.86,36.8,36.84,232468.24958586416,16.4796,16.5065,16.4796,16.4976,232468.2496
2014-01-24 15:00:00,36.84,36.87,36.82,36.84,501380.4527885146,16.4976,16.511,16.4886,16.4976,501380.4528
2014-01-24 15:30:00,36.84,36.87,36.75,36.75,1079698.1409902447,16.4976,16.511,16.4573,16.4573,1079698.141
2014-01-27 09:30:00,36.81,37.07,36.79,37.07,678262.4700901896,16.4841,16.6006,16.4752,16.6006,678262.4701
2014-01-27 10:00:00,37.07,37.07,36.82,36.85,444689.8582735137,16.6006,16.6006,16.4886,16.502,444689.8583
2014-01-27 10:30:00,36.85,36.94,36.79,36.88,479845.3892876863,16.502,16.5423,16.4752,16.5155,479845.3893
2014-01-27 11:00:00,36.88,37.01,36.83,36.94,331676.7899871158,16.5155,16.5737,16.4931,16.5423,331676.79
2014-01-27 11:30:00,36.94,37.01,36.92,36.96,289158.84410086507,16.5423,16.5737,16.5334,16.5513,289158.8441
2014-01-27 12:00:00,36.96,36.97,36.88,36.93,408429.96502852935,16.5513,16.5558,16.5155,16.5379,408429.965
2014-01-27 12:30:00,36.93,37.02,36.88,37.0,738266.1512976256,16.5379,16.5782,16.5155,16.5692,738266.1513
2014-01-27 13:00:00,37.0,37.13,36.97,37.04,476164.1818516473,16.5692,16.6274,16.5558,16.5871,476164.1819
2014-01-27 13:30:00,37.05,37.11,36.98,37.01,246640.8982146144,16.5916,16.6185,16.5603,16.5737,246640.8982
2014-01-27 14:00:00,37.0,37.03,36.94,37.0,349346.58568010305,16.5692,16.5826,16.5423,16.5692,349346.5857
2014-01-27 14:30:00,37.0,37.07,36.98,37.05,198417.0808025032,16.5692,16.6006,16.5603,16.5916,198417.0808
2014-01-27 15:00:00,37.04,37.05,36.96,36.98,414503.9572979937,16.5871,16.5916,16.5513,16.5603,414503.9573
2014-01-27 15:30:00,36.98,36.99,36.87,36.88,1023375.6672188478,16.5603,16.5647,16.511,16.5155,1023375.6672
2014-01-28 09:30:00,36.95,37.3,36.89,37.27,804711.9455181299,16.5468,16.7036,16.52,16.6901,804711.9455
2014-01-28 10:00:00,37.28,37.34,37.1,37.18,903736.4255475797,16.6946,16.7215,16.614,16.6498,903736.4255
2014-01-28 10:30:00,37.17,37.22,37.11,37.19,487391.86453156633,16.6453,16.6677,16.6185,16.6543,487391.8645
2014-01-28 11:00:00,37.19,37.24,37.09,37.1,160684.70458310324,16.6543,16.6767,16.6095,16.614,160684.7046
2014-01-28 11:30:00,37.09,37.1,37.04,37.05,269096.26357445243,16.6095,16.614,16.5871,16.5916,269096.2636
2014-01-28 12:00:00,37.05,37.1,37.03,37.1,135836.55438983985,16.5916,16.614,16.5826,16.614,135836.5544
2014-01-28 12:30:00,37.1,37.12,37.08,37.1,112092.76642738818,16.614,16.6229,16.605,16.614,112092.7664
2014-01-28 13:00:00,37.1,37.13,37.08,37.11,130682.86397938523,16.614,16.6274,16.605,16.6185,130682.864
2014-01-28 13:30:00,37.11,37.17,37.1,37.14,181851.6473403276,16.6185,16.6453,16.614,16.6319,181851.6473
2014-01-28 14:00:00,37.14,37.19,37.13,37.19,154610.71231363885,16.6319,16.6543,16.6274,16.6543,154610.7123
2014-01-28 14:30:00,37.19,37.23,37.17,37.23,255843.91680471195,16.6543,16.6722,16.6453,16.6722,255843.9168
2014-01-28 15:00:00,37.23,37.25,37.19,37.23,315295.4168967421,16.6722,16.6812,16.6543,16.6722,315295.4169
2014-01-28 15:30:00,37.22,37.25,37.18,37.22,737713.9701822198,16.6677,16.6812,16.6498,16.6677,737713.9702
2014-01-29 09:30:00,37.12,37.37,36.95,37.3,850542.9780968158,16.6229,16.7349,16.5468,16.7036,850542.9781
2014-01-29 10:00:00,37.3,37.55,37.24,37.3,979569.2987299834,16.7036,16.8155,16.6767,16.7036,979569.2987
2014-01-29 10:30:00,37.32,37.37,37.28,37.28,274249.953984907,16.7125,16.7349,16.6946,16.6946,274249.954
2014-01-29 11:00:00,37.29,37.34,37.24,37.29,547579.6061108044,16.6991,16.7215,16.6767,16.6991,547579.6061
2014-01-29 11:30:00,37.31,37.32,37.24,37.31,671268.1759617154,16.708,16.7125,16.6767,16.708,671268.176
2014-01-29 12:00:00,37.31,37.33,37.24,37.24,168783.3609423891,16.708,16.717,16.6767,16.6767,168783.3609
2014-01-29 12:30:00,37.25,37.3,37.19,37.27,108779.67973495304,16.6812,16.7036,16.6543,16.6901,108779.6797
2014-01-29 13:00:00,37.27,37.27,37.18,37.23,78961.899503037,16.6901,16.6901,16.6498,16.6722,78961.8995
2014-01-29 13:30:00,37.23,37.25,37.18,37.21,153322.2897110252,16.6722,16.6812,16.6498,16.6633,153322.2897
2014-01-29 14:00:00,37.21,37.3,37.07,37.19,410454.6291183508,16.6633,16.7036,16.6006,16.6543,410454.6291
2014-01-29 14:30:00,37.19,37.27,37.11,37.12,335173.9370513528,16.6543,16.6901,16.6185,16.6229,335173.9371
2014-01-29 15:00:00,37.12,37.17,37.07,37.15,477452.60445426096,16.6229,16.6453,16.6006,16.6364,477452.6045
2014-01-29 15:30:00,37.15,37.23,37.1,37.16,791643.6591201914,16.6364,16.6722,16.614,16.6409,791643.6591
2014-01-30 09:30:00,37.36,37.48,37.18,37.25,723357.2611816676,16.7304,16.7842,16.6498,16.6812,723357.2612
2014-01-30 10:00:00,37.25,37.47,37.18,37.47,594146.880176698,16.6812,16.7797,16.6498,16.7797,594146.8802
2014-01-30 10:30:00,37.48,37.57,37.41,37.54,651757.7765507086,16.7842,16.8245,16.7528,16.811,651757.7766
2014-01-30 11:00:00,37.54,37.54,37.44,37.51,304988.03607583285,16.811,16.811,16.7663,16.7976,304988.0361
2014-01-30 11:30:00,37.52,37.6,37.51,37.59,551628.9342904473,16.8021,16.8379,16.7976,16.8334,551628.9343
2014-01-30 12:00:00,37.59,37.59,37.52,37.56,238910.36259893244,16.8334,16.8334,16.8021,16.82,238910.3626
2014-01-30 12:30:00,37.55,37.56,37.53,37.53,265599.11651021533,16.8155,16.82,16.8066,16.8066,265599.1165
2014-01-30 13:00:00,37.51,37.57,37.51,37.57,228971.1025216271,16.7976,16.8245,16.7976,16.8245,228971.1025
2014-01-30 13:30:00,37.57,37.6,37.54,37.57,266703.47874102707,16.8245,16.8379,16.811,16.8245,266703.4787
2014-01-30 14:00:00,37.57,37.59,37.53,37.59,290079.14595987485,16.8245,16.8334,16.8066,16.8334,290079.146
2014-01-30 14:30:00,37.59,37.7,37.59,37.65,290263.20633167675,16.8334,16.8827,16.8334,16.8603,290263.2063
2014-01-30 15:00:00,37.65,37.72,37.63,37.69,405116.8783360942,16.8603,16.8916,16.8513,16.8782,405116.8783
2014-01-30 15:30:00,37.69,37.72,37.63,37.63,1041229.523283637,16.8782,16.8916,16.8513,16.8513,1041229.5233
2014-01-31 09:30:00,37.28,37.32,37.16,37.2,655991.1651021534,16.6946,16.7125,16.6409,16.6588,655991.1651
2014-01-31 10:00:00,37.2,37.27,37.16,37.19,405669.05945150007,16.6588,16.6901,16.6409,16.6543,405669.0595
2014-01-31 10:30:00,37.19,37.25,37.15,37.16,408061.84428492544,16.6543,16.6812,16.6364,16.6409,408061.8443
2014-01-31 11:00:00,37.15,37.23,37.14,37.23,342720.4122952328,16.6364,16.6722,16.6319,16.6722,342720.4123
2014-01-31 11:30:00,37.23,37.24,37.12,37.15,320449.1073071968,16.6722,16.6767,16.6229,16.6364,320449.1073
2014-01-31 12:00:00,37.16,37.19,37.12,37.13,315663.53764034604,16.6409,16.6543,16.6229,16.6274,315663.5376
2014-01-31 12:30:00,37.13,37.16,37.12,37.14,358549.6042702006,16.6274,16.6409,16.6229,16.6319,358549.6043
2014-01-31 13:00:00,37.15,37.15,37.08,37.12,271673.1087796797,16.6364,16.6364,16.605,16.6229,271673.1088
2014-01-31 13:30:00,37.12,37.31,37.1,37.3,344561.0160132523,16.6229,16.708,16.614,16.7036,344561.016
2014-01-31 14:00:00,37.29,37.37,37.26,37.26,482238.1741211117,16.6991,16.7349,16.6856,16.6856,482238.1741
2014-01-31 14:30:00,37.26,37.31,37.21,37.23,417448.92324682494,16.6856,16.708,16.6633,16.6722,417448.9232
2014-01-31 15:00:00,37.23,37.25,37.17,37.17,653230.2595251242,16.6722,16.6812,16.6453,16.6453,653230.2595
2014-01-31 15:30:00,37.18,37.19,37.09,37.1,1489784.6493649916,16.6498,16.6543,16.6095,16.614,1489784.6494
2014-02-03 09:30:00,37.13,37.21,36.9,36.96,808577.2133259709,16.6274,16.6633,16.5244,16.5513,808577.2133
2014-02-03 10:00:00,36.95,36.97,36.82,36.85,771028.8974783729,16.5468,16.5558,16.4886,16.502,771028.8975
2014-02-03 10:30:00,36.84,36.95,36.71,36.91,643843.1805632247,16.4976,16.5468,16.4393,16.5289,643843.1806
2014-02-03 11:00:00,36.92,36.92,36.73,36.73,435486.8396834161,16.5334,16.5334,16.4483,16.4483,435486.8397
2014-02-03 11:30:00,36.73,36.77,36.6,36.62,469538.0084667771,16.4483,16.4662,16.3901,16.399,469538.0085
2014-02-03 12:00:00,36.62,36.62,36.47,36.53,370329.4680655255,16.399,16.399,16.3319,16.3587,370329.4681
2014-02-03 12:30:00,36.53,36.57,36.49,36.5,324682.49585864163,16.3587,16.3766,16.3408,16.3453,324682.4959
2014-02-03 13:00:00,36.51,36.52,36.31,36.34,283821.0933186085,16.3498,16.3543,16.2602,16.2737,283821.0933
2014-02-03 13:30:00,36.34,36.38,36.25,36.33,262286.0298177802,16.2737,16.2916,16.2333,16.2692,262286.0298
2014-02-03 14:00:00,36.33,36.37,36.24,36.29,573163.9977912755,16.2692,16.2871,16.2289,16.2513,573163.9978
2014-02-03 14:30:00,36.29,36.31,36.1,36.13,602061.4761641818,16.2513,16.2602,16.1662,16.1796,602061.4762
2014-02-03 15:00:00,36.13,36.26,36.13,36.2,692251.0583471379,16.1796,16.2378,16.1796,16.211,692251.0583
2014-02-03 15:30:00,36.19,36.29,36.15,36.16,1496778.9434934657,16.2065,16.2513,16.1886,16.193,1496778.9435
2014-02-04 09:30:00,36.21,36.42,36.2,36.24,390760.169335542,16.2154,16.3095,16.211,16.2289,390760.1693
2014-02-04 10:00:00,36.25,36.25,36.1,36.15,428676.605926744,16.2333,16.2333,16.1662,16.1886,428676.6059
2014-02-04 10:30:00,36.15,36.19,36.11,36.15,435118.7189398122,16.1886,16.2065,16.1707,16.1886,435118.7189
2014-02-04 11:00:00,36.13,36.22,36.13,36.16,202650.46935394808,16.1796,16.2199,16.1796,16.193,202650.4694
2014-02-04 11:30:00,36.17,36.25,36.16,36.21,209092.5823670164,16.1975,16.2333,16.193,16.2154,209092.5824
2014-02-04 12:00:00,36.21,36.22,36.18,36.2,239462.5437143383,16.2154,16.2199,16.202,16.211,239462.5437
2014-02-04 12:30:00,36.21,36.25,36.19,36.22,299834.3456653782,16.2154,16.2333,16.2065,16.2199,299834.3457
2014-02-04 13:00:00,36.23,36.35,36.23,36.34,299466.22492177435,16.2244,16.2781,16.2244,16.2737,299466.2249
2014-02-04 13:30:00,36.34,36.37,36.26,36.28,238358.1814835266,16.2737,16.2871,16.2378,16.2468,238358.1815
2014-02-04 14:00:00,36.28,36.33,36.27,36.3,184796.6132891588,16.2468,16.2692,16.2423,16.2557,184796.6133
2014-02-04 14:30:00,36.3,36.4,36.29,36.4,382293.3922326523,16.2557,16.3005,16.2513,16.3005,382293.3922
2014-02-04 15:00:00,36.4,36.43,36.29,36.3,371986.011411743,16.3005,16.314,16.2513,16.2557,371986.0114
2014-02-04 15:30:00,36.3,36.44,36.28,36.38,640530.0938707896,16.2557,16.3184,16.2468,16.2916,640530.0939
2014-02-05 09:30:00,36.28,36.49,36.23,36.48,367016.3813730904,16.2468,16.3408,16.2244,16.3363,367016.3814
2014-02-05 10:00:00,36.48,36.65,36.37,36.42,332781.15221792745,16.3363,16.4125,16.2871,16.3095,332781.1522
2014-02-05 10:30:00,36.43,36.49,36.38,36.44,340879.8085772133,16.314,16.3408,16.2916,16.3184,340879.8086
2014-02-05 11:00:00,36.44,36.57,36.4,36.57,395361.6786305908,16.3184,16.3766,16.3005,16.3766,395361.6786
2014-02-05 11:30:00,36.57,36.66,36.54,36.64,269464.3843180563,16.3766,16.417,16.3632,16.408,269464.3843
2014-02-05 12:00:00,36.65,36.67,36.6,36.63,176882.01730167493,16.4125,16.4214,16.3901,16.4035,176882.0173
2014-02-05 12:30:00,36.63,36.65,36.61,36.63,158844.10086508375,16.4035,16.4125,16.3946,16.4035,158844.1009
2014-02-05 13:00:00,36.64,36.73,36.62,36.66,208356.34087980856,16.408,16.4483,16.399,16.417,208356.3409
2014-02-05 13:30:00,36.67,36.69,36.65,36.65,193631.5111356525,16.4214,16.4304,16.4125,16.4125,193631.5111
2014-02-05 14:00:00,36.64,36.66,36.49,36.52,185164.7340327628,16.408,16.417,16.3408,16.3543,185164.734
2014-02-05 14:30:00,36.53,36.55,36.37,36.38,248481.5019326339,16.3587,16.3677,16.2871,16.2916,248481.5019
2014-02-05 15:00:00,36.38,36.51,36.37,36.51,385238.3581814835,16.2916,16.3498,16.2871,16.3498,385238.3582
2014-02-05 15:30:00,36.52,36.63,36.51,36.57,808025.032210565,16.3543,16.4035,16.3498,16.3766,808025.0322
2014-02-06 09:30:00,36.69,36.75,36.54,36.67,293392.23265230993,16.4304,16.4573,16.3632,16.4214,293392.2327
2014-02-06 10:00:00,36.67,36.7,36.64,36.67,261365.72795877047,16.4214,16.4349,16.408,16.4214,261365.728
2014-02-06 10:30:00,36.68,36.77,36.68,36.73,293944.4137677158,16.4259,16.4662,16.4259,16.4483,293944.4138
2014-02-06 11:00:00,36.73,36.77,36.57,36.62,395545.7390023928,16.4483,16.4662,16.3766,16.399,395545.739
2014-02-06 11:30:00,36.64,36.67,36.57,36.57,258788.88275354315,16.408,16.4214,16.3766,16.3766,258788.8828
2014-02-06 12:00:00,36.57,36.63,36.56,36.61,316399.7791275538,16.3766,16.4035,16.3722,16.3946,316399.7791
2014-02-06 12:30:00,36.61,36.62,36.53,36.53,204675.1334437696,16.3946,16.399,16.3587,16.3587,204675.1334
2014-02-06 13:00:00,36.53,36.58,36.5,36.51,212405.6690594515,16.3587,16.3811,16.3453,16.3498,212405.6691
2014-02-06 13:30:00,36.52,36.62,36.52,36.61,224369.59322657832,16.3543,16.399,16.3543,16.3946,224369.5932
2014-02-06 14:00:00,36.62,36.74,36.61,36.69,300202.4664089821,16.399,16.4528,16.3946,16.4304,300202.4664
2014-02-06 14:30:00,36.69,36.72,36.56,36.56,448187.0053377508,16.4304,16.4438,16.3722,16.3722,448187.0053
2014-02-06 15:00:00,36.56,36.57,36.48,36.52,1035339.5913859744,16.3722,16.3766,16.3363,16.3543,1035339.5914
2014-02-06 15:30:00,36.52,36.53,36.42,36.45,1352843.73274434,16.3543,16.3587,16.3095,16.3229,1352843.7327
2014-02-07 09:30:00,36.56,36.77,36.48,36.56,623412.4792932081,16.3722,16.4662,16.3363,16.3722,623412.4793
2014-02-07 10:00:00,36.56,36.59,36.5,36.54,281428.3084851831,16.3722,16.3856,16.3453,16.3632,281428.3085
2014-02-07 10:30:00,36.55,36.7,36.55,36.7,411190.8706055586,16.3677,16.4349,16.3677,16.4349,411190.8706
2014-02-07 11:00:00,36.69,36.83,36.69,36.82,223633.3517393705,16.4304,16.4931,16.4304,16.4886,223633.3517
2014-02-07 11:30:00,36.82,36.92,36.82,36.92,222528.9895085588,16.4886,16.5334,16.4886,16.5334,222528.9895
2014-02-07 12:00:00,36.93,36.98,36.89,36.94,192711.2092766428,16.5379,16.5603,16.52,16.5423,192711.2093
2014-02-07 12:30:00,36.94,36.95,36.87,36.88,217559.3594699061,16.5423,16.5468,16.511,16.5155,217559.3595
2014-02-07 13:00:00,36.89,36.95,36.85,36.9,196392.41671268176,16.52,16.5468,16.502,16.5244,196392.4167
2014-02-07 13:30:00,36.9,37.06,36.89,37.05,347505.98196208355,16.5244,16.5961,16.52,16.5916,347505.982
2014-02-07 14:00:00,37.05,37.05,36.94,36.95,251978.64899687096,16.5916,16.5916,16.5423,16.5468,251978.649
2014-02-07 14:30:00,36.94,36.96,36.9,36.94,483894.7174673292,16.5423,16.5513,16.5244,16.5423,483894.7175
2014-02-07 15:00:00,36.94,37.0,36.92,36.98,391128.2900791459,16.5423,16.5692,16.5334,16.5603,391128.2901
2014-02-07 15:30:00,36.98,37.02,36.88,36.89,1087612.7369777283,16.5603,16.5782,16.5155,16.52,1087612.737
2014-02-10 09:30:00,36.82,37.01,36.75,36.92,551628.9342904473,16.4886,16.5737,16.4573,16.5334,551628.9343
2014-02-10 10:00:00,36.92,36.97,36.87,36.93,257868.5808945334,16.5334,16.5558,16.511,16.5379,257868.5809
2014-02-10 10:30:00,36.93,36.97,36.89,36.92,210012.88422602613,16.5379,16.5558,16.52,16.5334,210012.8842
2014-02-10 11:00:00,36.92,37.05,36.91,37.04,211853.48794404563,16.5334,16.5916,16.5289,16.5871,211853.4879
2014-02-10 11:30:00,37.04,37.16,37.0,37.15,196760.53745628565,16.5871,16.6409,16.5692,16.6364,196760.5375
2014-02-10 12:00:00,37.16,37.16,37.06,37.06,130866.92435118718,16.6409,16.6409,16.5961,16.5961,130866.9244
2014-02-10 12:30:00,37.06,37.12,37.06,37.11,94422.97073440088,16.5961,16.6229,16.5961,16.6185,94422.9707
2014-02-10 13:00:00,37.11,37.11,37.06,37.11,113565.24940180378,16.6185,16.6185,16.5961,16.6185,113565.2494
2014-02-10 13:30:00,37.11,37.11,37.02,37.04,130866.92435118718,16.6185,16.6185,16.5782,16.5871,130866.9244
2014-02-10 14:00:00,37.04,37.12,37.04,37.1,155346.95380084668,16.5871,16.6229,16.5871,16.614,155346.9538
2014-02-10 14:30:00,37.1,37.15,37.1,37.11,161973.1271857169,16.614,16.6364,16.614,16.6185,161973.1272
2014-02-10 15:00:00,37.11,37.13,37.04,37.05,229891.40438063684,16.6185,16.6274,16.5871,16.5916,229891.4044
2014-02-10 15:30:00,37.05,37.11,37.03,37.11,584023.5597275906,16.5916,16.6185,16.5826,16.6185,584023.5597
2014-02-11 09:30:00,37.11,37.37,37.03,37.23,466408.9821461439,16.6185,16.7349,16.5826,16.6722,466408.9821
2014-02-11 10:00:00,37.23,37.46,37.22,37.44,194919.9337382661,16.6722,16.7752,16.6677,16.7663,194919.9337
2014-02-11 10:30:00,37.44,37.44,37.35,37.38,171912.38726302228,16.7663,16.7663,16.7259,16.7394,171912.3873
2014-02-11 11:00:00,37.38,37.49,37.37,37.49,111356.52494018036,16.7394,16.7886,16.7349,16.7886,111356.5249
2014-02-11 11:30:00,37.49,37.56,37.48,37.54,233204.491073072,16.7886,16.82,16.7842,16.811,233204.4911
2014-02-11 12:00:00,37.55,37.71,37.54,37.68,271489.0484078778,16.8155,16.8872,16.811,16.8737,271489.0484
2014-02-11 12:30:00,37.68,37.71,37.59,37.62,150193.26339039204,16.8737,16.8872,16.8334,16.8469,150193.2634
2014-02-11 13:00:00,37.62,37.73,37.62,37.73,214982.5142646788,16.8469,16.8961,16.8469,16.8961,214982.5143
2014-02-11 13:30:00,37.73,37.74,37.7,37.71,132523.46769740473,16.8961,16.9006,16.8827,16.8872,132523.4677
2014-02-11 14:00:00,37.71,37.75,37.7,37.75,219399.96318792563,16.8872,16.9051,16.8827,16.9051,219399.9632
2014-02-11 14:30:00,37.75,37.84,37.75,37.81,285477.6366648261,16.9051,16.9454,16.9051,16.9319,285477.6367
2014-02-11 15:00:00,37.81,37.86,37.78,37.78,327995.5825510767,16.9319,16.9543,16.9185,16.9185,327995.5826
2014-02-11 15:30:00,37.78,37.81,37.69,37.73,868764.9549052089,16.9185,16.9319,16.8782,16.8961,868764.9549
2014-02-12 09:30:00,37.85,37.93,37.65,37.91,317504.14135836554,16.9499,16.9857,16.8603,16.9767,317504.1414
2014-02-12 10:00:00,37.9,37.91,37.8,37.86,273145.59175409534,16.9722,16.9767,16.9275,16.9543,273145.5918
2014-02-12 10:30:00,37.86,37.87,37.76,37.78,242959.69077857537,16.9543,16.9588,16.9096,16.9185,242959.6908
2014-02-12 11:00:00,37.78,37.79,37.67,37.68,193447.45076385053,16.9185,16.923,16.8692,16.8737,193447.4508
2014-02-12 11:30:00,37.68,37.71,37.55,37.62,270200.6258052641,16.8737,16.8872,16.8155,16.8469,270200.6258
2014-02-12 12:00:00,37.63,37.73,37.62,37.67,124056.690594515,16.8513,16.8961,16.8469,16.8692,124056.6906
2014-02-12 12:30:00,37.67,37.71,37.64,37.69,115958.03423522916,16.8692,16.8872,16.8558,16.8782,115958.0342
2014-02-12 13:00:00,37.69,37.71,37.67,37.69,193999.6318792564,16.8782,16.8872,16.8692,16.8782,193999.6319
2014-02-12 13:30:00,37.69,37.7,37.61,37.66,225842.0762009939,16.8782,16.8827,16.8424,16.8648,225842.0762
2014-02-12 14:00:00,37.65,37.66,37.61,37.63,221608.68764954904,16.8603,16.8648,16.8424,16.8513,221608.6876
2014-02-12 14:30:00,37.63,37.63,37.52,37.54,273881.8332413032,16.8513,16.8513,16.8021,16.811,273881.8332
2014-02-12 15:00:00,37.54,37.61,37.52,37.57,376587.5207067918,16.811,16.8424,16.8021,16.8245,376587.5207
2014-02-12 15:30:00,37.58,37.65,37.54,37.54,1084851.8314006994,16.8289,16.8603,16.811,16.811,1084851.8314
2014-02-13 09:30:00,37.47,37.48,37.28,37.37,411743.0517209644,16.7797,16.7842,16.6946,16.7349,411743.0517
2014-02-13 10:00:00,37.37,37.49,37.35,37.42,350082.82716731087,16.7349,16.7886,16.7259,16.7573,350082.8272
2014-02-13 10:30:00,37.42,37.5,37.33,37.46,253451.13197128652,16.7573,16.7931,16.717,16.7752,253451.132
2014-02-13 11:00:00,37.47,37.48,37.41,37.47,295416.8967421314,16.7797,16.7842,16.7528,16.7797,295416.8967
2014-02-13 11:30:00,37.47,37.48,37.41,37.42,180011.04362230812,16.7797,16.7842,16.7528,16.7573,180011.0436
2014-02-13 12:00:00,37.42,37.44,37.4,37.44,98288.23854224184,16.7573,16.7663,16.7483,16.7663,98288.2385
2014-02-13 12:30:00,37.44,37.45,37.42,37.43,104362.23081170623,16.7663,16.7707,16.7573,16.7618,104362.2308
2014-02-13 13:00:00,37.44,37.49,37.42,37.48,119087.06055586232,16.7663,16.7886,16.7573,16.7842,119087.0606
2014-02-13 13:30:00,37.48,37.54,37.47,37.49,334621.75593594695,16.7842,16.811,16.7797,16.7886,334621.7559
2014-02-13 14:00:00,37.5,37.56,37.5,37.52,179090.74176329834,16.7931,16.82,16.7931,16.8021,179090.7418
2014-02-13 14:30:00,37.52,37.61,37.52,37.61,181115.40585311985,16.8021,16.8424,16.8021,16.8424,181115.4059
2014-02-13 15:00:00,37.61,37.68,37.61,37.63,244248.113381189,16.8424,16.8737,16.8424,16.8513,244248.1134
2014-02-13 15:30:00,37.63,37.66,37.62,37.63,598748.3894717467,16.8513,16.8648,16.8469,16.8513,598748.3895
2014-02-14 09:30:00,37.43,37.63,37.4,37.51,284373.27443401434,16.7618,16.8513,16.7483,16.7976,284373.2744
2014-02-14 10:00:00,37.5,37.6,37.46,37.57,233020.43070127,16.7931,16.8379,16.7752,16.8245,233020.4307
2014-02-14 10:30:00,37.58,37.66,37.58,37.61,263574.4524203939,16.8289,16.8648,16.8289,16.8424,263574.4524
2014-02-14 11:00:00,37.62,37.63,37.54,37.59,219399.96318792563,16.8469,16.8513,16.811,16.8334,219399.9632
2014-02-14 11:30:00,37.58,37.6,37.56,37.56,136204.67513344376,16.8289,16.8379,16.82,16.82,136204.6751
2014-02-14 12:00:00,37.56,37.57,37.48,37.48,165102.15350635006,16.82,16.8245,16.7842,16.7842,165102.1535
2014-02-14 12:30:00,37.49,37.5,37.43,37.44,224369.59322657832,16.7886,16.7931,16.7618,16.7663,224369.5932
2014-02-14 13:00:00,37.44,37.54,37.44,37.51,233204.491073072,16.7663,16.811,16.7663,16.7976,233204.4911
2014-02-14 13:30:00,37.51,37.53,37.5,37.51,187005.33775078223,16.7976,16.8066,16.7931,16.7976,187005.3378
2014-02-14 14:00:00,37.51,37.55,37.49,37.52,275538.3765875207,16.7976,16.8155,16.7886,16.8021,275538.3766
2014-02-14 14:30:00,37.52,37.61,37.52,37.6,412295.2328363703,16.8021,16.8424,16.8021,16.8379,412295.2328
2014-02-14 15:00:00,37.6,37.63,37.57,37.6,326339.0392048592,16.8379,16.8513,16.8245,16.8379,326339.0392
2014-02-14 15:30:00,37.59,37.6,37.51,37.54,828455.7334805815,16.8334,16.8379,16.7976,16.811,828455.7335
2014-02-18 09:30:00,37.73,37.74,37.5,37.6,424811.338118903,16.8961,16.9006,16.7931,16.8379,424811.3381
2014-02-18 10:00:00,37.6,37.62,37.5,37.61,352291.5516289343,16.8379,16.8469,16.7931,16.8424,352291.5516
2014-02-18 10:30:00,37.61,37.71,37.61,37.67,281428.3084851831,16.8424,16.8872,16.8424,16.8692,281428.3085
2014-02-18 11:00:00,37.68,37.76,37.67,37.75,321369.4091662065,16.8737,16.9096,16.8692,16.9051,321369.4092
2014-02-18 11:30:00,37.75,37.8,37.71,37.79,242959.69077857537,16.9051,16.9275,16.8872,16.923,242959.6908
2014-02-18 12:00:00,37.78,37.82,37.71,37.73,191790.90741763296,16.9185,16.9364,16.8872,16.8961,191790.9074
2014-02-18 12:30:00,37.74,37.75,37.69,37.72,111724.64568378429,16.9006,16.9051,16.8782,16.8916,111724.6457
2014-02-18 13:00:00,37.73,37.75,37.72,37.73,121111.72464568376,16.8961,16.9051,16.8916,16.8961,121111.7246
2014-02-18 13:30:00,37.73,37.74,37.69,37.72,148536.7200441745,16.8961,16.9006,16.8782,16.8916,148536.72
2014-02-18 14:00:00,37.72,37.74,37.65,37.65,225105.8347137861,16.8916,16.9006,16.8603,16.8603,225105.8347
2014-02-18 14:30:00,37.66,37.72,37.64,37.68,343640.7141542426,16.8648,16.8916,16.8558,16.8737,343640.7142
2014-02-18 15:00:00,37.68,37.69,37.63,37.65,318608.5035891772,16.8737,16.8782,16.8513,16.8603,318608.5036
2014-02-18 15:30:00,37.65,37.68,37.61,37.64,558071.0473035155,16.8603,16.8737,16.8424,16.8558,558071.0473
2014-02-19 09:30:00,37.49,37.87,37.49,37.87,297809.68157555675,16.7886,16.9588,16.7886,16.9588,297809.6816
2014-02-19 10:00:00,37.86,37.95,37.75,37.87,289526.964844469,16.9543,16.9946,16.9051,16.9588,289526.9648
2014-02-19 10:30:00,37.87,37.92,37.84,37.91,238358.1814835266,16.9588,16.9812,16.9454,16.9767,238358.1815
2014-02-19 11:00:00,37.91,37.99,37.88,37.95,372170.07178354496,16.9767,17.0125,16.9633,16.9946,372170.0718
2014-02-19 11:30:00,37.95,38.05,37.91,37.91,440456.4697220688,16.9946,17.0394,16.9767,16.9767,440456.4697
2014-02-19 12:00:00,37.91,37.95,37.79,37.85,240014.7248297441,16.9767,16.9946,16.923,16.9499,240014.7248
2014-02-19 12:30:00,37.84,37.87,37.79,37.81,506166.0224553653,16.9454,16.9588,16.923,16.9319,506166.0225
2014-02-19 13:00:00,37.81,37.83,37.78,37.78,149088.90115958033,16.9319,16.9409,16.9185,16.9185,149088.9012
2014-02-19 13:30:00,37.78,37.78,37.65,37.65,187005.33775078223,16.9185,16.9185,16.8603,16.8603,187005.3378
2014-02-19 14:00:00,37.65,37.74,37.62,37.72,264310.6939076017,16.8603,16.9006,16.8469,16.8916,264310.6939
2014-02-19 14:30:00,37.73,37.75,37.63,37.67,226762.37806000368,16.8961,16.9051,16.8513,16.8692,226762.3781
2014-02-19 15:00:00,37.67,37.68,37.57,37.57,298177.80231916066,16.8692,16.8737,16.8245,16.8245,298177.8023
2014-02-19 15:30:00,37.57,37.62,37.53,37.55,536167.8630590833,16.8245,16.8469,16.8066,16.8155,536167.8631
2014-02-20 09:30:00,37.54,37.8,37.54,37.68,374746.9169887723,16.811,16.9275,16.811,16.8737,374746.917
2014-02-20 10:00:00,37.68,37.71,37.6,37.7,496410.8227498619,16.8737,16.8872,16.8379,16.8827,496410.8227
2014-02-20 10:30:00,37.7,37.79,37.68,37.69,316399.7791275538,16.8827,16.923,16.8737,16.8782,316399.7791
2014-02-20 11:00:00,37.69,37.74,37.67,37.68,222344.92913675684,16.8782,16.9006,16.8692,16.8737,222344.9291
2014-02-20 11:30:00,37.68,37.78,37.67,37.78,236149.4570219032,16.8737,16.9185,16.8692,16.9185,236149.457
2014-02-20 12:00:00,37.78,37.84,37.72,37.83,153690.4104546291,16.9185,16.9454,16.8916,16.9409,153690.4105
2014-02-20 12:30:00,37.82,37.84,37.78,37.79,169519.6024295969,16.9364,16.9454,16.9185,16.923,169519.6024
2014-02-20 13:00:00,37.79,37.81,37.76,37.79,128290.07914595988,16.923,16.9319,16.9096,16.923,128290.0791
2014-02-20 13:30:00,37.79,37.85,37.78,37.85,175961.71544266518,16.923,16.9499,16.9185,16.9499,175961.7154
2014-02-20 14:00:00,37.84,37.85,37.78,37.79,196576.4770844837,16.9454,16.9499,16.9185,16.923,196576.4771
2014-02-20 14:30:00,37.79,37.82,37.78,37.79,257868.5808945334,16.923,16.9364,16.9185,16.923,257868.5809
2014-02-20 15:00:00,37.78,37.82,37.74,37.76,228050.8006626173,16.9185,16.9364,16.9006,16.9096,228050.8007
2014-02-20 15:30:00,37.75,37.76,37.67,37.68,909810.417817044,16.9051,16.9096,16.8692,16.8737,909810.4178
2014-02-21 09:30:00,37.7,37.92,37.56,37.92,604086.1402540032,16.8827,16.9812,16.82,16.9812,604086.1403
2014-02-21 10:00:00,37.92,37.94,37.72,37.74,253451.13197128652,16.9812,16.9902,16.8916,16.9006,253451.132
2014-02-21 10:30:00,37.74,37.97,37.74,37.95,235229.1551628934,16.9006,17.0036,16.9006,16.9946,235229.1552
2014-02-21 11:00:00,37.95,37.97,37.86,37.95,224921.77434198416,16.9946,17.0036,16.9543,16.9946,224921.7743
2014-02-21 11:30:00,37.95,37.97,37.9,37.91,183692.25105834712,16.9946,17.0036,16.9722,16.9767,183692.2511
2014-02-21 12:00:00,37.91,37.98,37.91,37.93,173384.87023743786,16.9767,17.0081,16.9767,16.9857,173384.8702
2014-02-21 12:30:00,37.93,37.94,37.9,37.92,175593.59469906127,16.9857,16.9902,16.9722,16.9812,175593.5947
2014-02-21 13:00:00,37.92,37.98,37.9,37.95,248665.56230443585,16.9812,17.0081,16.9722,16.9946,248665.5623
2014-02-21 13:30:00,37.95,37.97,37.9,37.95,226210.19694459785,16.9946,17.0036,16.9722,16.9946,226210.1969
2014-02-21 14:00:00,37.95,38.0,37.91,37.94,339775.4463464016,16.9946,17.017,16.9767,16.9902,339775.4463
2014-02-21 14:30:00,37.93,37.93,37.79,37.82,455181.2994662249,16.9857,16.9857,16.923,16.9364,455181.2995
2014-02-21 15:00:00,37.83,37.94,37.82,37.93,326154.9788330572,16.9409,16.9902,16.9364,16.9857,326154.9788
2014-02-21 15:30:00,37.93,37.93,37.71,37.71,1396097.9201177985,16.9857,16.9857,16.8872,16.8872,1396097.9201
2014-02-24 09:30:00,37.75,38.11,37.74,38.04,646051.9050248481,16.9051,17.0663,16.9006,17.0349,646051.905
2014-02-24 10:00:00,38.04,38.05,37.86,37.87,190870.6055586232,17.0349,17.0394,16.9543,16.9588,190870.6056
2014-02-24 10:30:00,37.87,37.88,37.75,37.76,190502.48481501933,16.9588,16.9633,16.9051,16.9096,190502.4848
2014-02-24 11:00:00,37.76,37.81,37.73,37.78,188109.699981594,16.9096,16.9319,16.8961,16.9185,188109.7
2014-02-24 11:30:00,37.78,37.9,37.77,37.87,263574.4524203939,16.9185,16.9722,16.914,16.9588,263574.4524
2014-02-24 12:00:00,37.87,37.91,37.82,37.83,230443.58549604268,16.9588,16.9767,16.9364,16.9409,230443.5855
2014-02-24 12:30:00,37.84,37.84,37.8,37.82,224553.65359838025,16.9454,16.9454,16.9275,16.9364,224553.6536
2014-02-24 13:00:00,37.82,37.96,37.81,37.96,232836.37032946805,16.9364,16.9991,16.9319,16.9991,232836.3703
2014-02-24 13:30:00,37.96,38.0,37.94,37.98,188293.7603533959,16.9991,17.017,16.9902,17.0081,188293.7604
2014-02-24 14:00:00,37.98,38.03,37.98,38.0,233204.491073072,17.0081,17.0305,17.0081,17.017,233204.4911
2014-02-24 14:30:00,38.0,38.01,37.94,37.94,181115.40585311985,17.017,17.0215,16.9902,16.9902,181115.4059
2014-02-24 15:00:00,37.94,37.94,37.79,37.79,254003.3130866924,16.9902,16.9902,16.923,16.923,254003.3131
2014-02-24 15:30:00,37.79,37.84,37.74,37.75,674765.3230259524,16.923,16.9454,16.9006,16.9051,674765.323
2014-02-25 09:30:00,37.74,37.74,37.39,37.39,321921.5902816124,16.9006,16.9006,16.7439,16.7439,321921.5903
2014-02-25 10:00:00,37.39,37.49,37.38,37.41,241855.32854776367,16.7439,16.7886,16.7394,16.7528,241855.3285
2014-02-25 10:30:00,37.41,37.54,37.41,37.49,194551.81299466224,16.7528,16.811,16.7528,16.7886,194551.813
2014-02-25 11:00:00,37.5,37.54,37.46,37.54,230075.4647524388,16.7931,16.811,16.7752,16.811,230075.4648
2014-02-25 11:30:00,37.54,37.55,37.38,37.39,211117.24645683783,16.811,16.8155,16.7394,16.7439,211117.2465
2014-02-25 12:00:00,37.4,37.42,37.34,37.42,162157.18755751886,16.7483,16.7573,16.7215,16.7573,162157.1876
2014-02-25 12:30:00,37.42,37.46,37.41,37.42,133443.7695564145,16.7573,16.7752,16.7528,16.7573,133443.7696
2014-02-25 13:00:00,37.42,37.44,37.4,37.42,223633.3517393705,16.7573,16.7663,16.7483,16.7573,223633.3517
2014-02-25 13:30:00,37.42,37.44,37.39,37.42,174121.11172464569,16.7573,16.7663,16.7439,16.7573,174121.1117
2014-02-25 14:00:00,37.42,37.44,37.34,37.44,253083.01122768267,16.7573,16.7663,16.7215,16.7663,253083.0112
2014-02-25 14:30:00,37.43,37.43,37.34,37.36,268912.2032026505,16.7618,16.7618,16.7215,16.7304,268912.2032
2014-02-25 15:00:00,37.36,37.36,37.28,37.3,447818.88459414686,16.7304,16.7304,16.6946,16.7036,447818.8846
2014-02-25 15:30:00,37.3,37.33,37.26,37.31,860850.3589177249,16.7036,16.717,16.6856,16.708,860850.3589
2014-02-26 09:30:00,37.29,37.53,37.23,37.5,957482.0541137492,16.6991,16.8066,16.6722,16.7931,957482.0541
2014-02-26 10:00:00,37.5,37.84,37.5,37.77,608871.709920854,16.7931,16.9454,16.7931,16.914,608871.7099
2014-02-26 10:30:00,37.76,37.88,37.75,37.77,315295.4168967421,16.9096,16.9633,16.9051,16.914,315295.4169
2014-02-26 11:00:00,37.76,37.77,37.63,37.65,399595.0671820357,16.9096,16.914,16.8513,16.8603,399595.0672
2014-02-26 11:30:00,37.65,37.69,37.6,37.66,306460.5190502485,16.8603,16.8782,16.8379,16.8648,306460.5191
2014-02-26 12:00:00,37.66,37.71,37.62,37.69,581630.7748941652,16.8648,16.8872,16.8469,16.8782,581630.7749
2014-02-26 12:30:00,37.69,37.77,37.68,37.73,275906.4973311246,16.8782,16.914,16.8737,16.8961,275906.4973
2014-02-26 13:00:00,37.73,37.73,37.63,37.66,165838.3949935579,16.8961,16.8961,16.8513,16.8648,165838.395
2014-02-26 13:30:00,37.66,37.75,37.64,37.68,289895.0855880729,16.8648,16.9051,16.8558,16.8737,289895.0856
2014-02-26 14:00:00,37.68,37.7,37.61,37.62,524940.1803791643,16.8737,16.8827,16.8424,16.8469,524940.1804
2014-02-26 14:30:00,37.62,37.66,37.59,37.63,365727.9587704767,16.8469,16.8648,16.8334,16.8513,365727.9588
2014-02-26 15:00:00,37.63,37.65,37.56,37.59,458862.5069022639,16.8513,16.8603,16.82,16.8334,458862.5069
2014-02-26 15:30:00,37.59,37.65,37.59,37.6,729063.1327075281,16.8334,16.8603,16.8334,16.8379,729063.1327
2014-02-27 09:30:00,37.57,37.75,37.22,37.24,769740.4748757592,16.8245,16.9051,16.6677,16.6767,769740.4749
2014-02-27 10:00:00,37.27,37.35,36.98,37.17,780600.0368120744,16.6901,16.7259,16.5603,16.6453,780600.0368
2014-02-27 10:30:00,37.16,37.18,37.05,37.16,381004.96963003866,16.6409,16.6498,16.5916,16.6409,381004.9696
2014-02-27 11:00:00,37.16,37.22,37.12,37.2,376035.339591386,16.6409,16.6677,16.6229,16.6588,376035.3396
2014-02-27 11:30:00,37.19,37.21,37.14,37.19,277010.8595619363,16.6543,16.6633,16.6319,16.6543,277010.8596
2014-02-27 12:00:00,37.19,37.25,37.16,37.25,304251.794588625,16.6543,16.6812,16.6409,16.6812,304251.7946
2014-02-27 12:30:00,37.25,37.28,37.23,37.27,244064.05300938708,16.6812,16.6946,16.6722,16.6901,244064.053
2014-02-27 13:00:00,37.27,37.4,37.26,37.38,365359.8380268728,16.6901,16.7483,16.6856,16.7394,365359.838
2014-02-27 13:30:00,37.37,37.43,37.36,37.43,283821.0933186085,16.7349,16.7618,16.7304,16.7618,283821.0933
2014-02-27 14:00:00,37.43,37.49,37.41,37.42,474691.6988772317,16.7618,16.7886,16.7528,16.7573,474691.6989
2014-02-27 14:30:00,37.42,37.49,37.42,37.48,259341.06386894904,16.7573,16.7886,16.7573,16.7842,259341.0639
2014-02-27 15:00:00,37.48,37.52,37.43,37.45,328363.7032946806,16.7842,16.8021,16.7618,16.7707,328363.7033
2014-02-27 15:30:00,37.45,37.47,37.36,37.43,769188.2937603534,16.7707,16.7797,16.7304,16.7618,769188.2938
2014-02-28 09:30:00,37.49,37.81,37.36,37.56,753359.1017853855,16.7886,16.9319,16.7304,16.82,753359.1018
2014-02-28 10:00:00,37.56,37.81,37.54,37.73,398122.58420762006,16.82,16.9319,16.811,16.8961,398122.5842
2014-02-28 10:30:00,37.73,37.78,37.65,37.68,319528.805448187,16.8961,16.9185,16.8603,16.8737,319528.8054
2014-02-28 11:00:00,37.68,37.75,37.6,37.68,391864.53156635375,16.8737,16.9051,16.8379,16.8737,391864.5316
2014-02-28 11:30:00,37.68,37.76,37.62,37.68,262654.1505613841,16.8737,16.9096,16.8469,16.8737,262654.1506
2014-02-28 12:00:00,37.68,37.69,37.61,37.67,242591.57003497143,16.8737,16.8782,16.8424,16.8692,242591.57
2014-02-28 12:30:00,37.67,37.79,37.67,37.76,200257.68452052271,16.8692,16.923,16.8692,16.9096,200257.6845
2014-02-28 13:00:00,37.77,37.8,37.73,37.79,202466.40898214607,16.914,16.9275,16.8961,16.923,202466.409
2014-02-28 13:30:00,37.79,37.88,37.79,37.88,303331.4927296153,16.923,16.9633,16.923,16.9633,303331.4927
2014-02-28 14:00:00,37.88,37.88,37.8,37.84,416160.5006442113,16.9633,16.9633,16.9275,16.9454,416160.5006
2014-02-28 14:30:00,37.84,37.87,37.57,37.59,407693.7235413215,16.9454,16.9588,16.8245,16.8334,407693.7235
2014-02-28 15:00:00,37.59,37.6,37.47,37.6,745444.5057979017,16.8334,16.8379,16.7797,16.8379,745444.5058
2014-02-28 15:30:00,37.6,37.78,37.6,37.76,1153690.410454629,16.8379,16.9185,16.8379,16.9096,1153690.4105
2014-03-03 09:30:00,37.44,37.55,37.34,37.37,423891.0362598932,16.7663,16.8155,16.7215,16.7349,423891.0363
2014-03-03 10:00:00,37.37,37.44,37.16,37.21,495306.4605190503,16.7349,16.7663,16.6409,16.6633,495306.4605
2014-03-03 10:30:00,37.22,37.29,37.13,37.28,209644.76348242225,16.6677,16.6991,16.6274,16.6946,209644.7635
2014-03-03 11:00:00,37.29,37.29,37.09,37.24,349162.5253083011,16.6991,16.6991,16.6095,16.6767,349162.5253
2014-03-03 11:30:00,37.24,37.3,37.21,37.27,365727.9587704767,16.6767,16.7036,16.6633,16.6901,365727.9588
2014-03-03 12:00:00,37.26,37.31,37.16,37.26,237253.8192527149,16.6856,16.708,16.6409,16.6856,237253.8193
2014-03-03 12:30:00,37.26,37.35,37.25,37.35,169335.54205779496,16.6856,16.7259,16.6812,16.7259,169335.5421
2014-03-03 13:00:00,37.35,37.46,37.34,37.42,213141.9105466593,16.7259,16.7752,16.7215,16.7573,213141.9105
2014-03-03 13:30:00,37.42,37.48,37.4,37.48,494938.3397754464,16.7573,16.7842,16.7483,16.7842,494938.3398
2014-03-03 14:00:00,37.48,37.51,37.39,37.4,355052.45720596355,16.7842,16.7976,16.7439,16.7483,355052.4572
2014-03-03 14:30:00,37.4,37.51,37.37,37.46,160316.58383949933,16.7483,16.7976,16.7349,16.7752,160316.5838
2014-03-03 15:00:00,37.46,37.47,37.36,37.41,496963.0038652678,16.7752,16.7797,16.7304,16.7528,496963.0039
2014-03-03 15:30:00,37.41,37.46,37.38,37.43,659672.3725381925,16.7528,16.7752,16.7394,16.7618,659672.3725
2014-03-04 09:30:00,37.68,37.73,37.49,37.6,424443.2173752991,16.8737,16.8961,16.7886,16.8379,424443.2174
2014-03-04 10:00:00,37.6,37.65,37.54,37.58,541873.7345849439,16.8379,16.8603,16.811,16.8289,541873.7346
2014-03-04 10:30:00,37.57,37.66,37.57,37.61,394073.2560279772,16.8245,16.8648,16.8245,16.8424,394073.256
2014-03-04 11:00:00,37.61,37.61,37.51,37.54,424995.39849070495,16.8424,16.8424,16.7976,16.811,424995.3985
2014-03-04 11:30:00,37.54,37.61,37.51,37.61,329836.1862690963,16.811,16.8424,16.7976,16.8424,329836.1863
2014-03-04 12:00:00,37.61,37.73,37.6,37.72,435854.96042702,16.8424,16.8961,16.8379,16.8916,435854.9604
2014-03-04 12:30:00,37.72,37.72,37.61,37.61,289711.02521627094,16.8916,16.8916,16.8424,16.8424,289711.0252
2014-03-04 13:00:00,37.61,37.71,37.6,37.66,262654.1505613841,16.8424,16.8872,16.8379,16.8648,262654.1506
2014-03-04 13:30:00,37.67,37.68,37.58,37.6,266151.2976256212,16.8692,16.8737,16.8289,16.8379,266151.2976
2014-03-04 14:00:00,37.6,37.61,37.55,37.56,307380.8209092582,16.8379,16.8424,16.8155,16.82,307380.8209
2014-03-04 14:30:00,37.56,37.63,37.55,37.63,350450.9479109148,16.82,16.8513,16.8155,16.8513,350450.9479
2014-03-04 15:00:00,37.63,37.63,37.55,37.57,482054.1137493097,16.8513,16.8513,16.8155,16.8245,482054.1137
2014-03-04 15:30:00,37.57,37.58,37.49,37.5,997423.1547947726,16.8245,16.8289,16.7886,16.7931,997423.1548
2014-03-05 09:30:00,37.24,37.26,36.84,36.88,528805.4481870054,16.797,16.806,16.6165,16.6346,528805.4482
2014-03-05 10:00:00,36.88,36.91,36.81,36.87,750598.1962083563,16.6346,16.6481,16.603,16.6301,750598.1962
2014-03-05 10:30:00,36.88,36.88,36.82,36.82,374194.7358733664,16.6346,16.6346,16.6075,16.6075,374194.7359
2014-03-05 11:00:00,36.83,36.87,36.78,36.79,473219.2159028161,16.612,16.6301,16.5895,16.594,473219.2159
2014-03-05 11:30:00,36.79,36.96,36.77,36.96,712865.8199889563,16.594,16.6707,16.585,16.6707,712865.82
2014-03-05 12:00:00,36.96,36.96,36.93,36.94,386894.90152770106,16.6707,16.6707,16.6571,16.6616,386894.9015
2014-03-05 12:30:00,36.94,37.0,36.94,36.97,338671.0841155899,16.6616,16.6887,16.6616,16.6752,338671.0841
2014-03-05 13:00:00,36.97,37.0,36.94,36.97,335910.17853856063,16.6752,16.6887,16.6616,16.6752,335910.1785
2014-03-05 13:30:00,36.97,36.97,36.91,36.94,360390.2079882201,16.6752,16.6752,16.6481,16.6616,360390.208
2014-03-05 14:00:00,36.94,36.98,36.92,36.93,341616.0500644211,16.6616,16.6797,16.6526,16.6571,341616.0501
2014-03-05 14:30:00,36.93,36.95,36.92,36.94,309405.48499907966,16.6571,16.6662,16.6526,16.6616,309405.485
2014-03-05 15:00:00,36.94,36.95,36.93,36.93,387999.2637585128,16.6616,16.6662,16.6571,16.6571,387999.2638
2014-03-05 15:30:00,36.94,36.94,36.89,36.92,1007546.47524388,16.6616,16.6616,16.6391,16.6526,1007546.4752
2014-03-06 09:30:00,36.94,36.99,36.79,36.82,691330.7564881281,16.6616,16.6842,16.594,16.6075,691330.7565
2014-03-06 10:00:00,36.82,36.82,36.71,36.81,369409.1662065157,16.6075,16.6075,16.5579,16.603,369409.1662
2014-03-06 10:30:00,36.81,36.84,36.74,36.82,196208.3563408798,16.603,16.6165,16.5714,16.6075,196208.3563
2014-03-06 11:00:00,36.82,36.86,36.8,36.83,250138.04527885144,16.6075,16.6256,16.5985,16.612,250138.0453
2014-03-06 11:30:00,36.84,36.86,36.79,36.84,564513.1603165838,16.6165,16.6256,16.594,16.6165,564513.1603
2014-03-06 12:00:00,36.84,36.84,36.77,36.81,212221.6086876496,16.6165,16.6165,16.585,16.603,212221.6087
2014-03-06 12:30:00,36.81,36.86,36.81,36.84,182771.94919933737,16.603,16.6256,16.603,16.6165,182771.9492
2014-03-06 13:00:00,36.84,36.84,36.79,36.79,117614.5775814467,16.6165,16.6165,16.594,16.594,117614.5776
2014-03-06 13:30:00,36.79,36.8,36.71,36.71,161236.8856985091,16.594,16.5985,16.5579,16.5579,161236.8857
2014-03-06 14:00:00,36.71,36.74,36.67,36.74,308117.06239646603,16.5579,16.5714,16.5399,16.5714,308117.0624
2014-03-06 14:30:00,36.74,36.78,36.71,36.78,347690.0423338855,16.5714,16.5895,16.5579,16.5895,347690.0423
2014-03-06 15:00:00,36.78,36.81,36.75,36.77,321185.34879440453,16.5895,16.603,16.576,16.585,321185.3488
2014-03-06 15:30:00,36.77,36.79,36.7,36.71,783176.8820173016,16.585,16.594,16.5534,16.5579,783176.882
2014-03-07 09:30:00,36.84,36.89,36.63,36.66,769372.3541321553,16.6165,16.6391,16.5218,16.5354,769372.3541
2014-03-07 10:00:00,36.66,36.69,36.62,36.67,499171.7283268912,16.5354,16.5489,16.5173,16.5399,499171.7283
2014-03-07 10:30:00,36.67,36.71,36.62,36.67,456101.6013252346,16.5399,16.5579,16.5173,16.5399,456101.6013
2014-03-07 11:00:00,36.67,36.69,36.64,36.66,474507.6385054297,16.5399,16.5489,16.5263,16.5354,474507.6385
2014-03-07 11:30:00,36.67,36.75,36.66,36.74,509110.98840419657,16.5399,16.576,16.5354,16.5714,509110.9884
2014-03-07 12:00:00,36.74,36.78,36.72,36.74,327627.4618074728,16.5714,16.5895,16.5624,16.5714,327627.4618
2014-03-07 12:30:00,36.74,36.74,36.69,36.71,274065.89361310506,16.5714,16.5714,16.5489,16.5579,274065.8936
2014-03-07 13:00:00,36.71,36.79,36.68,36.74,338855.14448739187,16.5579,16.594,16.5444,16.5714,338855.1445
2014-03-07 13:30:00,36.74,36.75,36.65,36.67,665746.3648076568,16.5714,16.576,16.5308,16.5399,665746.3648
2014-03-07 14:00:00,36.67,36.69,36.61,36.68,550708.6324314375,16.5399,16.5489,16.5128,16.5444,550708.6324
2014-03-07 14:30:00,36.68,36.69,36.62,36.62,631143.0149088901,16.5444,16.5489,16.5173,16.5173,631143.0149
2014-03-07 15:00:00,36.62,36.67,36.61,36.65,461991.5332228971,16.5173,16.5399,16.5128,16.5308,461991.5332
2014-03-07 15:30:00,36.65,36.69,36.62,36.67,1148720.7804159764,16.5308,16.5489,16.5173,16.5399,1148720.7804
2014-03-10 09:30:00,36.67,36.86,36.64,36.7,428860.6662985459,16.5399,16.6256,16.5263,16.5534,428860.6663
2014-03-10 10:00:00,36.7,36.73,36.52,36.52,373826.61512976256,16.5534,16.5669,16.4722,16.4722,373826.6151
2014-03-10 10:30:00,36.53,36.56,36.43,36.44,307748.9416528621,16.4767,16.4903,16.4316,16.4361,307748.9417
2014-03-10 11:00:00,36.44,36.62,36.41,36.6,290815.3874470826,16.4361,16.5173,16.4226,16.5083,290815.3874
2014-03-10 11:30:00,36.61,36.67,36.58,36.65,314006.99429412844,16.5128,16.5399,16.4993,16.5308,314006.9943
2014-03-10 12:00:00,36.64,36.65,36.59,36.62,254555.49420209829,16.5263,16.5308,16.5038,16.5173,254555.4942
2014-03-10 12:30:00,36.62,36.67,36.58,36.67,215534.69538008465,16.5173,16.5399,16.4993,16.5399,215534.6954
2014-03-10 13:00:00,36.66,36.67,36.62,36.65,189582.18295600955,16.5354,16.5399,16.5173,16.5308,189582.183
2014-03-10 13:30:00,36.65,36.65,36.61,36.62,277378.9803055402,16.5308,16.5308,16.5128,16.5173,277378.9803
2014-03-10 14:00:00,36.62,36.67,36.61,36.67,380820.9092582367,16.5173,16.5399,16.5128,16.5399,380820.9093
2014-03-10 14:30:00,36.67,36.73,36.65,36.67,402724.0935026688,16.5399,16.5669,16.5308,16.5399,402724.0935
2014-03-10 15:00:00,36.67,36.72,36.67,36.72,488496.226762378,16.5399,16.5624,16.5399,16.5624,488496.2268
2014-03-10 15:30:00,36.72,36.78,36.7,36.78,1063500.828271673,16.5624,16.5895,16.5534,16.5895,1063500.8283
2014-03-11 09:30:00,36.77,36.83,36.57,36.82,372722.2528989508,16.585,16.612,16.4948,16.6075,372722.2529
2014-03-11 10:00:00,36.81,36.98,36.77,36.91,696300.3865267808,16.603,16.6797,16.585,16.6481,696300.3865
2014-03-11 10:30:00,36.92,37.09,36.92,37.04,349162.5253083011,16.6526,16.7293,16.6526,16.7068,349162.5253
2014-03-11 11:00:00,37.04,37.05,37.02,37.03,236149.4570219032,16.7068,16.7113,16.6977,16.7022,236149.457
2014-03-11 11:30:00,37.03,37.06,36.97,37.02,342168.2311798269,16.7022,16.7158,16.6752,16.6977,342168.2312
2014-03-11 12:00:00,37.02,37.02,36.87,36.87,286397.9385238358,16.6977,16.6977,16.6301,16.6301,286397.9385
2014-03-11 12:30:00,36.88,37.0,36.86,36.99,185532.85477636664,16.6346,16.6887,16.6256,16.6842,185532.8548
2014-03-11 13:00:00,36.99,37.03,36.94,36.95,249953.9849070495,16.6842,16.7022,16.6616,16.6662,249953.9849
2014-03-11 13:30:00,36.96,36.99,36.92,36.96,223265.2309957666,16.6707,16.6842,16.6526,16.6707,223265.231
2014-03-11 14:00:00,36.96,36.99,36.85,36.93,307012.7001656543,16.6707,16.6842,16.6211,16.6571,307012.7002
2014-03-11 14:30:00,36.93,36.96,36.86,36.9,322657.8317688202,16.6571,16.6707,16.6256,16.6436,322657.8318
2014-03-11 15:00:00,36.9,36.91,36.83,36.85,443769.556414504,16.6436,16.6481,16.612,16.6211,443769.5564
2014-03-11 15:30:00,36.85,36.88,36.75,36.81,952144.3033314928,16.6211,16.6346,16.576,16.603,952144.3033
2014-03-12 09:30:00,36.69,36.8,36.62,36.69,235045.09479109143,16.5489,16.5985,16.5173,16.5489,235045.0948
2014-03-12 10:00:00,36.69,36.75,36.65,36.72,267807.84097183874,16.5489,16.576,16.5308,16.5624,267807.841
2014-03-12 10:30:00,36.72,36.89,36.72,36.88,512608.1354684336,16.5624,16.6391,16.5624,16.6346,512608.1355
2014-03-12 11:00:00,36.88,36.88,36.74,36.78,233020.43070127,16.6346,16.6346,16.5714,16.5895,233020.4307
2014-03-12 11:30:00,36.78,36.85,36.75,36.77,174121.11172464569,16.5895,16.6211,16.576,16.585,174121.1117
2014-03-12 12:00:00,36.77,36.8,36.73,36.75,165838.3949935579,16.585,16.5985,16.5669,16.576,165838.395
2014-03-12 12:30:00,36.75,36.86,36.73,36.86,194367.75262286028,16.576,16.6256,16.5669,16.6256,194367.7526
2014-03-12 13:00:00,36.86,36.86,36.72,36.75,128290.07914595988,16.6256,16.6256,16.5624,16.576,128290.0791
2014-03-12 13:30:00,36.75,36.79,36.73,36.77,198048.9600588993,16.576,16.594,16.5669,16.585,198048.9601
2014-03-12 14:00:00,36.77,36.78,36.7,36.77,191054.6659304252,16.585,16.5895,16.5534,16.585,191054.6659
2014-03-12 14:30:00,36.77,36.78,36.72,36.75,192895.2696484447,16.585,16.5895,16.5624,16.576,192895.2696
2014-03-12 15:00:00,36.74,36.75,36.65,36.66,226762.37806000368,16.5714,16.576,16.5308,16.5354,226762.3781
2014-03-12 15:30:00,36.66,36.74,36.64,36.73,582367.016381373,16.5354,16.5714,16.5263,16.5669,582367.0164
2014-03-13 09:30:00,36.82,36.85,36.57,36.67,199705.50340511688,16.6075,16.6211,16.4948,16.5399,199705.5034
2014-03-13 10:00:00,36.66,36.73,36.61,36.71,143383.02963371985,16.5354,16.5669,16.5128,16.5579,143383.0296
2014-03-13 10:30:00,36.7,36.73,36.59,36.6,231547.9477268544,16.5534,16.5669,16.5038,16.5083,231547.9477
2014-03-13 11:00:00,36.6,36.65,36.57,36.59,160500.6442113013,16.5083,16.5308,16.4948,16.5038,160500.6442
2014-03-13 11:30:00,36.58,36.64,36.58,36.59,130314.74323578132,16.4993,16.5263,16.4993,16.5038,130314.7432
2014-03-13 12:00:00,36.59,36.63,36.55,36.57,144487.39186453156,16.5038,16.5218,16.4857,16.4948,144487.3919
2014-03-13 12:30:00,36.57,36.59,36.54,36.56,125529.1735689306,16.4948,16.5038,16.4812,16.4903,125529.1736
2014-03-13 13:00:00,36.56,36.59,36.47,36.58,203754.83158475976,16.4903,16.5038,16.4497,16.4993,203754.8316
2014-03-13 13:30:00,36.57,36.58,36.5,36.54,158660.0404932818,16.4948,16.4993,16.4632,16.4812,158660.0405
2014-03-13 14:00:00,36.53,36.54,36.41,36.44,142830.848518314,16.4767,16.4812,16.4226,16.4361,142830.8485
2014-03-13 14:30:00,36.44,36.49,36.4,36.43,145591.75409534326,16.4361,16.4587,16.4181,16.4316,145591.7541
2014-03-13 15:00:00,36.43,36.44,36.35,36.39,293760.35339591384,16.4316,16.4361,16.3955,16.4136,293760.3534
2014-03-13 15:30:00,36.39,36.43,36.35,36.38,557518.8661881096,16.4136,16.4316,16.3955,16.4091,557518.8662
2014-03-14 09:30:00,36.3,36.54,36.27,36.45,325418.7373458494,16.373,16.4812,16.3594,16.4406,325418.7373
2014-03-14 10:00:00,36.45,36.52,36.4,36.42,156267.25565985643,16.4406,16.4722,16.4181,16.4271,156267.2557
2014-03-14 10:30:00,36.43,36.44,36.35,36.35,211301.3068286398,16.4316,16.4361,16.3955,16.3955,211301.3068
2014-03-14 11:00:00,36.36,36.37,36.22,36.23,192159.02816123687,16.4,16.4046,16.3369,16.3414,192159.0282
2014-03-14 11:30:00,36.23,36.37,36.23,36.31,260445.42609976072,16.3414,16.4046,16.3414,16.3775,260445.4261
2014-03-14 12:00:00,36.31,36.33,36.24,36.25,124056.690594515,16.3775,16.3865,16.3459,16.3504,124056.6906
2014-03-14 12:30:00,36.25,36.29,36.22,36.27,118534.87944045648,16.3504,16.3685,16.3369,16.3594,118534.8794
2014-03-14 13:00:00,36.27,36.29,36.21,36.23,164734.03276274618,16.3594,16.3685,16.3324,16.3414,164734.0328
2014-03-14 13:30:00,36.23,36.25,36.18,36.22,199521.4430333149,16.3414,16.3504,16.3189,16.3369,199521.443
2014-03-14 14:00:00,36.22,36.22,36.16,36.19,267807.84097183874,16.3369,16.3369,16.3098,16.3234,267807.841
2014-03-14 14:30:00,36.19,36.21,36.15,36.15,505613.8413399595,16.3234,16.3324,16.3053,16.3053,505613.8413
2014-03-14 15:00:00,36.15,36.17,36.13,36.15,501748.5735321185,16.3053,16.3143,16.2963,16.3053,501748.5735
2014-03-14 15:30:00,36.15,36.21,36.1,36.12,981225.842076201,16.3053,16.3324,16.2828,16.2918,981225.8421
2014-03-17 09:30:00,36.05,36.4,36.04,36.31,748389.4717467328,16.2602,16.4181,16.2557,16.3775,748389.4717
2014-03-17 10:00:00,36.31,36.48,36.29,36.38,305356.1568194368,16.3775,16.4542,16.3685,16.4091,305356.1568
2014-03-17 10:30:00,36.38,36.38,36.29,36.31,190686.54518682123,16.4091,16.4091,16.3685,16.3775,190686.5452
2014-03-17 11:00:00,36.3,36.34,36.19,36.23,373274.4340143567,16.373,16.391,16.3234,16.3414,373274.434
2014-03-17 11:30:00,36.22,36.28,36.16,36.28,224553.65359838025,16.3369,16.364,16.3098,16.364,224553.6536
2014-03-17 12:00:00,36.28,36.3,36.22,36.24,150009.20301859008,16.364,16.373,16.3369,16.3459,150009.203
2014-03-17 12:30:00,36.24,36.25,36.17,36.21,146143.93521074913,16.3459,16.3504,16.3143,16.3324,146143.9352
2014-03-17 13:00:00,36.2,36.22,36.14,36.15,237437.8796245168,16.3279,16.3369,16.3008,16.3053,237437.8796
2014-03-17 13:30:00,36.15,36.18,36.13,36.14,202650.46935394808,16.3053,16.3189,16.2963,16.3008,202650.4694
2014-03-17 14:00:00,36.14,36.15,36.07,36.15,311430.1490889011,16.3008,16.3053,16.2692,16.3053,311430.1491
2014-03-17 14:30:00,36.15,36.17,36.11,36.15,157555.6782624701,16.3053,16.3143,16.2873,16.3053,157555.6783
2014-03-17 15:00:00,36.15,36.18,36.1,36.12,287686.3611264495,16.3053,16.3189,16.2828,16.2918,287686.3611
2014-03-17 15:30:00,36.12,36.13,36.08,36.13,600588.9931897662,16.2918,16.2963,16.2737,16.2963,600588.9932
2014-03-18 09:30:00,36.21,36.4,36.17,36.39,483526.5967237254,16.3324,16.4181,16.3143,16.4136,483526.5967
2014-03-18 10:00:00,36.39,36.5,36.36,36.49,269648.44468985824,16.4136,16.4632,16.4,16.4587,269648.4447
2014-03-18 10:30:00,36.5,36.57,36.47,36.47,174489.23246824957,16.4632,16.4948,16.4497,16.4497,174489.2325
2014-03-18 11:00:00,36.48,36.52,36.42,36.43,457574.0842996503,16.4542,16.4722,16.4271,16.4316,457574.0843
2014-03-18 11:30:00,36.43,36.51,36.37,36.44,525860.4822381741,16.4316,16.4677,16.4046,16.4361,525860.4822
2014-03-18 12:00:00,36.45,36.46,36.41,36.41,549972.3909442297,16.4406,16.4451,16.4226,16.4226,549972.3909
2014-03-18 12:30:00,36.41,36.44,36.4,36.41,243327.81152217925,16.4226,16.4361,16.4181,16.4226,243327.8115
2014-03-18 13:00:00,36.41,36.43,36.4,36.41,430885.33038836735,16.4226,16.4316,16.4181,16.4226,430885.3304
2014-03-18 13:30:00,36.41,36.51,36.41,36.51,368304.803975704,16.4226,16.4677,16.4226,16.4677,368304.804
2014-03-18 14:00:00,36.51,36.6,36.43,36.53,576477.0844837106,16.4677,16.5083,16.4316,16.4767,576477.0845
2014-03-18 14:30:00,36.53,36.65,36.53,36.63,268544.08245904656,16.4767,16.5308,16.4767,16.5218,268544.0825
2014-03-18 15:00:00,36.63,36.69,36.61,36.64,269280.3239462543,16.5218,16.5489,16.5128,16.5263,269280.3239
2014-03-18 15:30:00,36.64,36.69,36.56,36.57,1060555.8623228418,16.5263,16.5489,16.4903,16.4948,1060555.8623
2014-03-19 09:30:00,36.62,36.78,36.58,36.75,528805.4481870054,16.5173,16.5895,16.4993,16.576,528805.4482
2014-03-19 10:00:00,36.75,36.86,36.7,36.86,214246.272777471,16.576,16.6256,16.5534,16.6256,214246.2728
2014-03-19 10:30:00,36.86,36.92,36.82,36.87,167310.87796797347,16.6256,16.6526,16.6075,16.6301,167310.878
2014-03-19 11:00:00,36.87,36.9,36.84,36.84,274065.89361310506,16.6301,16.6436,16.6165,16.6165,274065.8936
2014-03-19 11:30:00,36.84,36.84,36.74,36.75,464936.4991717283,16.6165,16.6165,16.5714,16.576,464936.4992
2014-03-19 12:00:00,36.74,36.84,36.73,36.82,151481.6859930057,16.5714,16.6165,16.5669,16.6075,151481.686
2014-03-19 12:30:00,36.82,36.84,36.75,36.82,157003.49714706422,16.6075,16.6165,16.576,16.6075,157003.4971
2014-03-19 13:00:00,36.82,36.84,36.79,36.82,227314.55917540952,16.6075,16.6165,16.594,16.6075,227314.5592
2014-03-19 13:30:00,36.82,36.88,36.81,36.88,205595.4353027793,16.6075,16.6346,16.603,16.6346,205595.4353
2014-03-19 14:00:00,36.88,36.88,36.65,36.72,358917.7250138045,16.6346,16.6346,16.5308,16.5624,358917.725
2014-03-19 14:30:00,36.71,36.8,36.71,36.77,306828.63979385234,16.5579,16.5985,16.5579,16.585,306828.6398
2014-03-19 15:00:00,36.77,36.79,36.52,36.56,550156.4513160316,16.585,16.594,16.4722,16.4903,550156.4513
2014-03-19 15:30:00,36.56,36.68,36.55,36.62,528069.2066997975,16.4903,16.5444,16.4857,16.5173,528069.2067
2014-03-20 09:30:00,36.56,36.61,36.47,36.55,645131.6031658384,16.4903,16.5128,16.4497,16.4857,645131.6032
2014-03-20 10:00:00,36.53,36.67,36.48,36.57,205411.37493097736,16.4767,16.5399,16.4542,16.4948,205411.3749
2014-03-20 10:30:00,36.58,36.61,36.5,36.52,127921.95840235596,16.4993,16.5128,16.4632,16.4722,127921.9584
2014-03-20 11:00:00,36.52,36.54,36.44,36.48,267255.6598564329,16.4722,16.4812,16.4361,16.4542,267255.6599
2014-03-20 11:30:00,36.48,36.53,36.42,36.52,182587.8888275354,16.4542,16.4767,16.4271,16.4722,182587.8888
2014-03-20 12:00:00,36.51,36.6,36.47,36.6,235965.39665010123,16.4677,16.5083,16.4497,16.5083,235965.3967
2014-03-20 12:30:00,36.62,36.62,36.52,36.55,689490.1527701085,16.5173,16.5173,16.4722,16.4857,689490.1528
2014-03-20 13:00:00,36.55,36.6,36.55,36.59,371801.9510399411,16.4857,16.5083,16.4857,16.5038,371801.951
2014-03-20 13:30:00,36.59,36.7,36.57,36.67,565617.5225473956,16.5038,16.5534,16.4948,16.5399,565617.5225
2014-03-20 14:00:00,36.67,36.7,36.64,36.7,210381.00496963004,16.5399,16.5534,16.5263,16.5534,210381.005
2014-03-20 14:30:00,36.69,36.72,36.65,36.72,264310.6939076017,16.5489,16.5624,16.5308,16.5624,264310.6939
2014-03-20 15:00:00,36.72,36.76,36.67,36.71,338855.14448739187,16.5624,16.5805,16.5399,16.5579,338855.1445
2014-03-20 15:30:00,36.72,36.87,36.72,36.86,946438.4318056322,16.5624,16.6301,16.5624,16.6256,946438.4318
2014-03-21 09:30:00,37.12,37.29,36.88,37.11,1873918.645315664,16.7428,16.8195,16.6346,16.7383,1873918.6453
2014-03-21 10:00:00,37.11,37.12,36.88,36.96,673108.779679735,16.7383,16.7428,16.6346,16.6707,673108.7797
2014-03-21 10:30:00,36.94,37.01,36.85,37.01,457574.0842996503,16.6616,16.6932,16.6211,16.6932,457574.0843
2014-03-21 11:00:00,37.01,37.1,37.01,37.07,231363.8873550525,16.6932,16.7338,16.6932,16.7203,231363.8874
2014-03-21 11:30:00,37.07,37.09,37.02,37.05,167678.99871157738,16.7203,16.7293,16.6977,16.7113,167678.9987
2014-03-21 12:00:00,37.05,37.06,36.99,37.01,116694.27572243696,16.7113,16.7158,16.6842,16.6932,116694.2757
2014-03-21 12:30:00,37.0,37.02,36.95,36.99,155899.13491625251,16.6887,16.6977,16.6662,16.6842,155899.1349
2014-03-21 13:00:00,36.99,36.99,36.89,36.9,178722.62101969446,16.6842,16.6842,16.6391,16.6436,178722.621
2014-03-21 13:30:00,36.9,36.91,36.81,36.82,392784.8334253635,16.6436,16.6481,16.603,16.6075,392784.8334
2014-03-21 14:00:00,36.82,36.82,36.71,36.72,355420.57794956747,16.6075,16.6075,16.5579,16.5624,355420.5779
2014-03-21 14:30:00,36.71,36.74,36.68,36.73,312902.6320633168,16.5579,16.5714,16.5444,16.5669,312902.6321
2014-03-21 15:00:00,36.73,36.74,36.63,36.74,436223.081170624,16.5669,16.5714,16.5218,16.5714,436223.0812
2014-03-21 15:30:00,36.74,36.81,36.66,36.79,1251058.3471378612,16.5714,16.603,16.5354,16.594,1251058.3471
2014-03-24 09:30:00,36.81,36.87,36.53,36.54,598196.2083563409,16.603,16.6301,16.4767,16.4812,598196.2084
2014-03-24 10:00:00,36.54,36.54,36.4,36.47,665010.123320449,16.4812,16.4812,16.4181,16.4497,665010.1233
2014-03-24 10:30:00,36.46,36.47,36.3,36.3,532118.5348794404,16.4451,16.4497,16.373,16.373,532118.5349
2014-03-24 11:00:00,36.3,36.38,36.21,36.36,592122.2160868765,16.373,16.4091,16.3324,16.4,592122.2161
2014-03-24 11:30:00,36.36,36.37,36.13,36.23,328363.7032946806,16.4,16.4046,16.2963,16.3414,328363.7033
2014-03-24 12:00:00,36.23,36.31,36.2,36.24,282164.54997239093,16.3414,16.3775,16.3279,16.3459,282164.55
2014-03-24 12:30:00,36.24,36.32,36.23,36.31,309221.4246272777,16.3459,16.382,16.3414,16.3775,309221.4246
2014-03-24 13:00:00,36.31,36.34,36.29,36.31,249033.68304803973,16.3775,16.391,16.3685,16.3775,249033.683
2014-03-24 13:30:00,36.31,36.4,36.31,36.35,320265.0469353948,16.3775,16.4181,16.3775,16.3955,320265.0469
2014-03-24 14:00:00,36.35,36.35,36.22,36.28,216086.8764954905,16.3955,16.3955,16.3369,16.364,216086.8765
2014-03-24 14:30:00,36.28,36.34,36.24,36.28,221976.80839315293,16.364,16.391,16.3459,16.364,221976.8084
2014-03-24 15:00:00,36.28,36.32,36.21,36.31,372906.3132707528,16.364,16.382,16.3324,16.3775,372906.3133
2014-03-24 15:30:00,36.31,36.35,36.29,36.32,822565.8015829192,16.3775,16.3955,16.3685,16.382,822565.8016
2014-03-25 09:30:00,36.41,36.67,36.38,36.54,397202.2823486104,16.4226,16.5399,16.4091,16.4812,397202.2823
2014-03-25 10:00:00,36.54,36.87,36.54,36.75,443401.4356709,16.4812,16.6301,16.4812,16.576,443401.4357
2014-03-25 10:30:00,36.75,36.81,36.74,36.79,542609.9760721517,16.576,16.603,16.5714,16.594,542609.9761
2014-03-25 11:00:00,36.79,36.84,36.72,36.78,430885.33038836735,16.594,16.6165,16.5624,16.5895,430885.3304
2014-03-25 11:30:00,36.78,36.8,36.66,36.72,349530.646051905,16.5895,16.5985,16.5354,16.5624,349530.6461
2014-03-25 12:00:00,36.72,36.72,36.6,36.69,367200.4417448923,16.5624,16.5624,16.5083,16.5489,367200.4417
2014-03-25 12:30:00,36.7,36.79,36.68,36.79,333149.27296153136,16.5534,16.594,16.5444,16.594,333149.273
2014-03-25 13:00:00,36.78,36.96,36.77,36.93,389103.6259893245,16.5895,16.6707,16.585,16.6571,389103.626
2014-03-25 13:30:00,36.93,36.98,36.89,36.92,422602.6136572796,16.6571,16.6797,16.6391,16.6526,422602.6137
2014-03-25 14:00:00,36.93,37.03,36.93,36.94,407325.6027977176,16.6571,16.7022,16.6571,16.6616,407325.6028
2014-03-25 14:30:00,36.94,36.98,36.94,36.96,297073.440088349,16.6616,16.6797,16.6616,16.6707,297073.4401
2014-03-25 15:00:00,36.96,37.05,36.94,37.02,512240.0147248297,16.6707,16.7113,16.6616,16.6977,512240.0147
2014-03-25 15:30:00,37.02,37.17,37.02,37.16,1582182.956009571,16.6977,16.7654,16.6977,16.7609,1582182.956
2014-03-26 09:30:00,37.3,37.58,37.16,37.55,973495.306460519,16.824,16.9503,16.7609,16.9368,973495.3065
2014-03-26 10:00:00,37.55,37.81,37.5,37.76,909258.236701638,16.9368,17.0541,16.9142,17.0315,909258.2367
2014-03-26 10:30:00,37.76,37.9,37.75,37.81,662985.4592306276,17.0315,17.0947,17.027,17.0541,662985.4592
2014-03-26 11:00:00,37.81,38.23,37.8,38.23,1398858.8256948278,17.0541,17.2435,17.0495,17.2435,1398858.8257
2014-03-26 11:30:00,38.22,38.44,37.92,38.22,2020062.5805264125,17.239,17.3382,17.1037,17.239,2020062.5805
2014-03-26 12:00:00,38.21,38.22,37.97,38.02,1701638.1373090374,17.2345,17.239,17.1262,17.1488,1701638.1373
2014-03-26 12:30:00,38.02,38.16,38.02,38.16,346217.55935946986,17.1488,17.2119,17.1488,17.2119,346217.5594
2014-03-26 13:00:00,38.16,38.19,38.03,38.1,461623.4124792932,17.2119,17.2255,17.1533,17.1849,461623.4125
2014-03-26 13:30:00,38.1,38.16,38.0,38.16,749677.8943493465,17.1849,17.2119,17.1398,17.2119,749677.8943
2014-03-26 14:00:00,38.16,38.17,38.06,38.16,520890.85219952144,17.2119,17.2164,17.1668,17.2119,520890.8522
2014-03-26 14:30:00,38.16,38.23,38.09,38.19,560831.9528805448,17.2119,17.2435,17.1804,17.2255,560831.9529
2014-03-26 15:00:00,38.19,38.21,38.12,38.13,1005705.8715258604,17.2255,17.2345,17.1939,17.1984,1005705.8715
2014-03-26 15:30:00,38.13,38.18,38.07,38.08,1792563.9609792011,17.1984,17.2209,17.1713,17.1758,1792563.961
2014-03-27 09:30:00,41.12,41.12,39.55,40.07,8168967.421314191,18.547,18.547,17.8389,18.0734,8168967.4213
2014-03-27 10:00:00,40.07,40.45,39.7,39.91,4301674.949383398,18.0734,18.2448,17.9065,18.0013,4301674.9494
2014-03-27 10:30:00,39.92,40.08,39.77,40.02,1737345.8494386158,18.0058,18.0779,17.9381,18.0509,1737345.8494
2014-03-27 11:00:00,40.02,40.2,39.97,40.18,1523467.6974047488,18.0509,18.1321,18.0283,18.123,1523467.6974
2014-03-27 11:30:00,40.18,40.18,40.0,40.07,1373458.4943861589,18.123,18.123,18.0419,18.0734,1373458.4944
2014-03-27 12:00:00,40.08,40.43,40.02,40.42,1602061.4761641815,18.0779,18.2358,18.0509,18.2313,1602061.4762
2014-03-27 12:30:00,40.42,40.43,40.08,40.17,1121111.7246456838,18.2313,18.2358,18.0779,18.1185,1121111.7246
2014-03-27 13:00:00,40.16,40.22,40.02,40.13,710104.9144119271,18.114,18.1411,18.0509,18.1005,710104.9144
2014-03-27 13:30:00,40.13,40.15,39.93,39.96,903000.1840603716,18.1005,18.1095,18.0103,18.0238,903000.1841
2014-03-27 14:00:00,39.97,40.3,39.93,40.23,1229891.4043806368,18.0283,18.1772,18.0103,18.1456,1229891.4044
2014-03-27 14:30:00,40.22,40.23,40.06,40.17,1209276.6427388182,18.1411,18.1456,18.0689,18.1185,1209276.6427
2014-03-27 15:00:00,40.17,40.18,39.85,39.89,1637032.9468065524,18.1185,18.123,17.9742,17.9922,1637032.9468
2014-03-27 15:30:00,39.89,39.91,39.49,39.55,3845389.287686361,17.9922,18.0013,17.8118,17.8389,3845389.2877
2014-03-28 09:30:00,39.79,40.07,39.75,39.96,2112092.766427388,17.9471,18.0734,17.9291,18.0238,2112092.7664
2014-03-28 10:00:00,39.97,39.97,39.56,39.67,1062028.3452972574,18.0283,18.0283,17.8434,17.893,1062028.3453
2014-03-28 10:30:00,39.66,39.87,39.66,39.85,772869.5011963923,17.8885,17.9832,17.8885,17.9742,772869.5012
2014-03-28 11:00:00,39.86,39.92,39.72,39.73,748389.4717467328,17.9787,18.0058,17.9156,17.9201,748389.4717
2014-03-28 11:30:00,39.72,39.8,39.66,39.7,674397.2022823485,17.9156,17.9516,17.8885,17.9065,674397.2023
2014-03-28 12:00:00,39.71,39.75,39.67,39.73,388919.5656175225,17.911,17.9291,17.893,17.9201,388919.5656
2014-03-28 12:30:00,39.72,39.83,39.66,39.69,472667.03478741023,17.9156,17.9652,17.8885,17.902,472667.0348
2014-03-28 13:00:00,39.7,39.75,39.55,39.6,546843.3646235965,17.9065,17.9291,17.8389,17.8614,546843.3646
2014-03-28 13:30:00,39.6,39.65,39.55,39.58,376219.3999631879,17.8614,17.884,17.8389,17.8524,376219.4
2014-03-28 14:00:00,39.58,39.6,39.35,39.49,884041.9657647707,17.8524,17.8614,17.7487,17.8118,884041.9658
2014-03-28 14:30:00,39.49,39.61,39.43,39.54,628198.0489600588,17.8118,17.8659,17.7848,17.8344,628198.049
2014-03-28 15:00:00,39.54,39.61,39.44,39.51,741579.2379900607,17.8344,17.8659,17.7893,17.8208,741579.238
2014-03-28 15:30:00,39.51,39.58,39.46,39.57,1304619.9153322289,17.8208,17.8524,17.7983,17.8479,1304619.9153
2014-03-31 09:30:00,39.62,39.85,39.44,39.84,899134.9162525308,17.8705,17.9742,17.7893,17.9697,899134.9163
2014-03-31 10:00:00,39.83,39.86,39.7,39.74,448002.9449659488,17.9652,17.9787,17.9065,17.9246,448002.945
2014-03-31 10:30:00,39.74,39.81,39.7,39.77,448923.24682495854,17.9246,17.9562,17.9065,17.9381,448923.2468
2014-03-31 11:00:00,39.77,39.86,39.73,39.86,247193.07933002023,17.9381,17.9787,17.9201,17.9787,247193.0793
2014-03-31 11:30:00,39.86,39.89,39.83,39.89,162893.42904472665,17.9787,17.9922,17.9652,17.9922,162893.429
2014-03-31 12:00:00,39.9,39.95,39.85,39.9,473035.1555310141,17.9967,18.0193,17.9742,17.9967,473035.1555
2014-03-31 12:30:00,39.9,40.04,39.89,40.04,247929.32081722803,17.9967,18.0599,17.9922,18.0599,247929.3208
2014-03-31 13:00:00,40.04,40.09,40.02,40.02,400699.4294128474,18.0599,18.0824,18.0509,18.0509,400699.4294
2014-03-31 13:30:00,40.03,40.07,39.94,39.99,260813.5468433646,18.0554,18.0734,18.0148,18.0373,260813.5468
2014-03-31 14:00:00,39.99,40.02,39.96,39.97,279403.64439536165,18.0373,18.0509,18.0238,18.0283,279403.6444
2014-03-31 14:30:00,39.97,40.07,39.95,40.02,288238.5422418553,18.0283,18.0734,18.0193,18.0509,288238.5422
2014-03-31 15:00:00,40.01,40.04,39.98,40.04,467329.2840051537,18.0464,18.0599,18.0328,18.0599,467329.284
2014-03-31 15:30:00,40.04,40.05,39.93,39.99,893613.1050984722,18.0599,18.0644,18.0103,18.0373,893613.1051
2014-04-01 09:30:00,40.13,40.18,40.02,40.08,654150.561384134,18.1005,18.123,18.0509,18.0779,654150.5614
2014-04-01 10:00:00,40.08,40.15,40.01,40.02,623964.660408614,18.0779,18.1095,18.0464,18.0509,623964.6604
2014-04-01 10:30:00,40.02,40.02,39.69,39.73,433278.1152217927,18.0509,18.0509,17.902,17.9201,433278.1152
2014-04-01 11:00:00,39.73,39.87,39.62,39.67,383949.9355788698,17.9201,17.9832,17.8705,17.893,383949.9356
2014-04-01 11:30:00,39.67,39.7,39.64,39.66,347690.0423338855,17.893,17.9065,17.8795,17.8885,347690.0423
2014-04-01 12:00:00,39.66,39.81,39.64,39.79,245352.4756120008,17.8885,17.9562,17.8795,17.9471,245352.4756
2014-04-01 12:30:00,39.79,39.93,39.77,39.89,251978.64899687096,17.9471,18.0103,17.9381,17.9922,251978.649
2014-04-01 13:00:00,39.88,39.94,39.82,39.93,306828.63979385234,17.9877,18.0148,17.9607,18.0103,306828.6398
2014-04-01 13:30:00,39.93,39.97,39.83,39.94,292287.87042149826,18.0103,18.0283,17.9652,18.0148,292287.8704
2014-04-01 14:00:00,39.95,39.97,39.88,39.88,361862.6909626357,18.0193,18.0283,17.9877,17.9877,361862.691
2014-04-01 14:30:00,39.88,39.93,39.88,39.92,233756.6721884778,17.9877,18.0103,17.9877,18.0058,233756.6722
2014-04-01 15:00:00,39.92,39.99,39.9,39.98,460887.17099208536,18.0058,18.0373,17.9967,18.0328,460887.171
2014-04-01 15:30:00,39.98,40.04,39.94,40.02,1039757.0403092214,18.0328,18.0599,18.0148,18.0509,1039757.0403
2014-04-02 09:30:00,40.01,40.01,39.83,39.84,563592.858457574,18.0464,18.0464,17.9652,17.9697,563592.8585
2014-04-02 10:00:00,39.84,39.9,39.82,39.87,409534.327259341,17.9697,17.9967,17.9607,17.9832,409534.3273
2014-04-02 10:30:00,39.87,39.91,39.83,39.86,233572.61181667587,17.9832,18.0013,17.9652,17.9787,233572.6118
2014-04-02 11:00:00,39.87,39.9,39.79,39.83,337198.60114117427,17.9832,17.9967,17.9471,17.9652,337198.6011
2014-04-02 11:30:00,39.83,39.88,39.8,39.87,157003.49714706422,17.9652,17.9877,17.9516,17.9832,157003.4971
2014-04-02 12:00:00,39.87,39.87,39.79,39.85,185348.7944045647,17.9832,17.9832,17.9471,17.9742,185348.7944
2014-04-02 12:30:00,39.84,39.85,39.79,39.82,231732.0080986564,17.9697,17.9742,17.9471,17.9607,231732.0081
2014-04-02 13:00:00,39.82,39.82,39.72,39.73,254371.4338302964,17.9607,17.9607,17.9156,17.9201,254371.4338
2014-04-02 13:30:00,39.73,39.73,39.66,39.72,341247.92932081723,17.9201,17.9201,17.8885,17.9156,341247.9293
2014-04-02 14:00:00,39.71,39.81,39.7,39.72,389103.6259893245,17.911,17.9562,17.9065,17.9156,389103.626
2014-04-02 14:30:00,39.72,39.75,39.68,39.71,317136.0206147616,17.9156,17.9291,17.8975,17.911,317136.0206
2014-04-02 15:00:00,39.71,39.79,39.67,39.79,629854.5923062764,17.911,17.9471,17.893,17.9471,629854.5923
2014-04-02 15:30:00,39.8,39.83,39.75,39.76,1049696.3003865266,17.9516,17.9652,17.9291,17.9336,1049696.3004
2014-04-03 09:30:00,39.91,39.93,39.77,39.8,569482.7903552365,18.0013,18.0103,17.9381,17.9516,569482.7904
2014-04-03 10:00:00,39.81,39.81,39.66,39.76,422602.6136572796,17.9562,17.9562,17.8885,17.9336,422602.6137
2014-04-03 10:30:00,39.77,39.77,39.63,39.68,564329.0999447819,17.9381,17.9381,17.875,17.8975,564329.0999
2014-04-03 11:00:00,39.68,39.69,39.61,39.64,385790.5392968894,17.8975,17.902,17.8659,17.8795,385790.5393
2014-04-03 11:30:00,39.65,39.72,39.63,39.69,289342.904472667,17.884,17.9156,17.875,17.902,289342.9045
2014-04-03 12:00:00,39.68,39.71,39.63,39.63,206331.6767899871,17.8975,17.911,17.875,17.875,206331.6768
2014-04-03 12:30:00,39.63,39.67,39.61,39.65,143751.15037732376,17.875,17.893,17.8659,17.884,143751.1504
2014-04-03 13:00:00,39.64,39.76,39.64,39.75,168783.3609423891,17.8795,17.9336,17.8795,17.9291,168783.3609
2014-04-03 13:30:00,39.75,39.76,39.71,39.73,192343.08853303883,17.9291,17.9336,17.911,17.9201,192343.0885
2014-04-03 14:00:00,39.73,39.8,39.55,39.8,470642.3706975888,17.9201,17.9516,17.8389,17.9516,470642.3707
2014-04-03 14:30:00,39.8,39.82,39.74,39.77,208356.34087980856,17.9516,17.9607,17.9246,17.9381,208356.3409
2014-04-03 15:00:00,39.77,39.85,39.75,39.85,338671.0841155899,17.9381,17.9742,17.9291,17.9742,338671.0841
2014-04-03 15:30:00,39.85,39.93,39.84,39.87,815571.507454445,17.9742,18.0103,17.9697,17.9832,815571.5075
2014-04-04 09:30:00,39.99,40.08,39.89,40.0,285477.6366648261,18.0373,18.0779,17.9922,18.0419,285477.6367
2014-04-04 10:00:00,39.99,40.16,39.97,40.11,311798.26983250503,18.0373,18.114,18.0283,18.0915,311798.2698
2014-04-04 10:30:00,40.11,40.27,40.11,40.25,399779.12755383766,18.0915,18.1636,18.0915,18.1546,399779.1276
2014-04-04 11:00:00,40.24,40.25,40.05,40.1,212037.5483158476,18.1501,18.1546,18.0644,18.087,212037.5483
2014-04-04 11:30:00,40.1,40.16,39.97,40.03,237437.8796245168,18.087,18.114,18.0283,18.0554,237437.8796
2014-04-04 12:00:00,40.03,40.05,39.91,40.02,285293.5762930241,18.0554,18.0644,18.0013,18.0509,285293.5763
2014-04-04 12:30:00,40.01,40.07,39.95,40.0,365912.0191422786,18.0464,18.0734,18.0193,18.0419,365912.0191
2014-04-04 13:00:00,39.99,40.03,39.95,39.98,450763.8505429781,18.0373,18.0554,18.0193,18.0328,450763.8505
2014-04-04 13:30:00,39.98,39.99,39.91,39.94,347505.98196208355,18.0328,18.0373,18.0013,18.0148,347505.982
2014-04-04 14:00:00,39.93,39.96,39.73,39.73,292840.05153690407,18.0103,18.0238,17.9201,17.9201,292840.0515
2014-04-04 14:30:00,39.73,39.75,39.57,39.69,374194.7358733664,17.9201,17.9291,17.8479,17.902,374194.7359
2014-04-04 15:00:00,39.69,39.79,39.58,39.75,385422.4185532855,17.902,17.9471,17.8524,17.9291,385422.4186
2014-04-04 15:30:00,39.75,39.75,39.59,39.62,988404.196576477,17.9291,17.9291,17.8569,17.8705,988404.1966
2014-04-07 09:30:00,39.57,39.8,39.55,39.72,632615.4978833057,17.8479,17.9516,17.8389,17.9156,632615.4979
2014-04-07 10:00:00,39.72,40.02,39.7,39.8,623780.600036812,17.9156,18.0509,17.9065,17.9516,623780.6
2014-04-07 10:30:00,39.79,39.85,39.66,39.67,387815.2033867109,17.9471,17.9742,17.8885,17.893,387815.2034
2014-04-07 11:00:00,39.67,39.75,39.6,39.66,287502.3007546475,17.893,17.9291,17.8614,17.8885,287502.3008
2014-04-07 11:30:00,39.67,39.71,39.59,39.61,155715.07454445056,17.893,17.911,17.8569,17.8659,155715.0745
2014-04-07 12:00:00,39.6,39.62,39.47,39.52,209644.76348242225,17.8614,17.8705,17.8028,17.8253,209644.7635
2014-04-07 12:30:00,39.52,39.67,39.5,39.65,252530.8301122768,17.8253,17.893,17.8163,17.884,252530.8301
2014-04-07 13:00:00,39.64,39.68,39.6,39.65,274249.953984907,17.8795,17.8975,17.8614,17.884,274249.954
2014-04-07 13:30:00,39.66,39.67,39.56,39.56,136940.91662065158,17.8885,17.893,17.8434,17.8434,136940.9166
2014-04-07 14:00:00,39.56,39.56,39.44,39.46,176697.95692987298,17.8434,17.8434,17.7893,17.7983,176697.9569
2014-04-07 14:30:00,39.46,39.61,39.43,39.54,418921.4062212405,17.7983,17.8659,17.7848,17.8344,418921.4062
2014-04-07 15:00:00,39.53,39.56,39.47,39.54,345481.3178722621,17.8299,17.8434,17.8028,17.8344,345481.3179
2014-04-07 15:30:00,39.54,39.54,39.36,39.39,747285.1095159212,17.8344,17.8344,17.7532,17.7667,747285.1095
2014-04-08 09:30:00,39.48,39.62,39.27,39.49,360206.14761641814,17.8073,17.8705,17.7126,17.8118,360206.1476
2014-04-08 10:00:00,39.51,39.53,39.28,39.28,338487.023743788,17.8208,17.8299,17.7171,17.7171,338487.0237
2014-04-08 10:30:00,39.29,39.43,39.27,39.41,206331.6767899871,17.7216,17.7848,17.7126,17.7757,206331.6768
2014-04-08 11:00:00,39.4,39.54,39.4,39.48,326339.0392048592,17.7712,17.8344,17.7712,17.8073,326339.0392
2014-04-08 11:30:00,39.48,39.5,39.37,39.42,166758.69685256763,17.8073,17.8163,17.7577,17.7802,166758.6969
2014-04-08 12:00:00,39.42,39.42,39.34,39.39,110252.16270936868,17.7802,17.7802,17.7442,17.7667,110252.1627
2014-04-08 12:30:00,39.39,39.41,39.36,39.37,135284.373274434,17.7667,17.7757,17.7532,17.7577,135284.3733
2014-04-08 13:00:00,39.37,39.4,39.36,39.39,176882.01730167493,17.7577,17.7712,17.7532,17.7667,176882.0173
2014-04-08 13:30:00,39.39,39.4,39.32,39.38,163629.67053193448,17.7667,17.7712,17.7351,17.7622,163629.6705
2014-04-08 14:00:00,39.37,39.38,39.22,39.28,212405.6690594515,17.7577,17.7622,17.69,17.7171,212405.6691
2014-04-08 14:30:00,39.28,39.31,39.25,39.28,250874.2867660593,17.7171,17.7306,17.7036,17.7171,250874.2868
2014-04-08 15:00:00,39.28,39.33,39.23,39.31,254187.3734584944,17.7171,17.7396,17.6945,17.7306,254187.3735
2014-04-08 15:30:00,39.31,39.35,39.26,39.28,672372.5381925271,17.7306,17.7487,17.7081,17.7171,672372.5382
2014-04-09 09:30:00,39.42,39.49,39.23,39.31,416528.6213878152,17.7802,17.8118,17.6945,17.7306,416528.6214
2014-04-09 10:00:00,39.32,39.4,39.24,39.38,408245.9046567274,17.7351,17.7712,17.6991,17.7622,408245.9047
2014-04-09 10:30:00,39.37,39.57,39.37,39.52,363335.1739370513,17.7577,17.8479,17.7577,17.8253,363335.1739
2014-04-09 11:00:00,39.52,39.53,39.43,39.5,193079.33002024665,17.8253,17.8299,17.7848,17.8163,193079.33
2014-04-09 11:30:00,39.5,39.66,39.47,39.61,237621.9399963188,17.8163,17.8885,17.8028,17.8659,237621.94
2014-04-09 12:00:00,39.6,39.74,39.58,39.73,254371.4338302964,17.8614,17.9246,17.8524,17.9201,254371.4338
2014-04-09 12:30:00,39.73,39.77,39.61,39.61,185164.7340327628,17.9201,17.9381,17.8659,17.8659,185164.734
2014-04-09 13:00:00,39.62,39.65,39.56,39.57,224369.59322657832,17.8705,17.884,17.8434,17.8479,224369.5932
2014-04-09 13:30:00,39.56,39.63,39.52,39.61,219215.90281612368,17.8434,17.875,17.8253,17.8659,219215.9028
2014-04-09 14:00:00,39.61,39.9,39.61,39.86,460887.17099208536,17.8659,17.9967,17.8659,17.9787,460887.171
2014-04-09 14:30:00,39.86,39.93,39.79,39.88,432541.8737345849,17.9787,18.0103,17.9471,17.9877,432541.8737
2014-04-09 15:00:00,39.88,39.91,39.82,39.83,604454.2609976071,17.9877,18.0013,17.9607,17.9652,604454.261
2014-04-09 15:30:00,39.83,39.93,39.83,39.91,789803.0554021719,17.9652,18.0103,17.9652,18.0013,789803.0554
2014-04-10 09:30:00,39.93,39.93,39.66,39.68,380268.7281428308,18.0103,18.0103,17.8885,17.8975,380268.7281
2014-04-10 10:00:00,39.68,39.72,39.54,39.68,295600.95711393334,17.8975,17.9156,17.8344,17.8975,295600.9571
2014-04-10 10:30:00,39.68,39.75,39.68,39.69,201546.1071231364,17.8975,17.9291,17.8975,17.902,201546.1071
2014-04-10 11:00:00,39.69,39.71,39.63,39.64,310693.9076016933,17.902,17.911,17.875,17.8795,310693.9076
2014-04-10 11:30:00,39.63,39.7,39.63,39.64,216639.0576108964,17.875,17.9065,17.875,17.8795,216639.0576
2014-04-10 12:00:00,39.63,39.67,39.52,39.53,291367.5685624885,17.875,17.893,17.8253,17.8299,291367.5686
2014-04-10 12:30:00,39.53,39.55,39.43,39.44,147800.47855696667,17.8299,17.8389,17.7848,17.7893,147800.4786
2014-04-10 13:00:00,39.44,39.49,39.3,39.36,237069.7588809129,17.7893,17.8118,17.7261,17.7532,237069.7589
2014-04-10 13:30:00,39.36,39.44,39.33,39.42,139701.82219768083,17.7532,17.7893,17.7396,17.7802,139701.8222
2014-04-10 14:00:00,39.41,39.49,39.36,39.36,146327.99558255106,17.7757,17.8118,17.7532,17.7532,146327.9956
2014-04-10 14:30:00,39.36,39.36,39.19,39.19,320080.98656359286,17.7532,17.7532,17.6765,17.6765,320080.9866
2014-04-10 15:00:00,39.19,39.23,39.03,39.21,648076.5691146696,17.6765,17.6945,17.6043,17.6855,648076.5691
2014-04-10 15:30:00,39.21,39.38,39.19,39.26,967973.4953064604,17.6855,17.7622,17.6765,17.7081,967973.4953
2014-04-11 09:30:00,39.13,39.47,39.13,39.28,469722.0688385791,17.6494,17.8028,17.6494,17.7171,469722.0688
2014-04-11 10:00:00,39.28,39.33,39.15,39.23,221424.6272777471,17.7171,17.7396,17.6585,17.6945,221424.6273
2014-04-11 10:30:00,39.23,39.56,39.19,39.53,517761.82587888825,17.6945,17.8434,17.6765,17.8299,517761.8259
2014-04-11 11:00:00,39.53,39.61,39.43,39.47,416344.5610160132,17.8299,17.8659,17.7848,17.8028,416344.561
2014-04-11 11:30:00,39.48,39.49,39.26,39.35,392232.65230995766,17.8073,17.8118,17.7081,17.7487,392232.6523
2014-04-11 12:00:00,39.35,39.46,39.32,39.35,118166.75869685256,17.7487,17.7983,17.7351,17.7487,118166.7587
2014-04-11 12:30:00,39.35,39.38,39.31,39.35,104914.41192711209,17.7487,17.7622,17.7306,17.7487,104914.4119
2014-04-11 13:00:00,39.35,39.36,39.24,39.33,178722.62101969446,17.7487,17.7532,17.6991,17.7396,178722.621
2014-04-11 13:30:00,39.34,39.38,39.29,39.3,256764.2186637217,17.7442,17.7622,17.7216,17.7261,256764.2187
2014-04-11 14:00:00,39.3,39.31,39.17,39.21,175961.71544266518,17.7261,17.7306,17.6675,17.6855,175961.7154
2014-04-11 14:30:00,39.19,39.2,39.1,39.17,180011.04362230812,17.6765,17.681,17.6359,17.6675,180011.0436
2014-04-11 15:00:00,39.17,39.3,39.12,39.26,283452.97257500456,17.6675,17.7261,17.6449,17.7081,283452.9726
2014-04-11 15:30:00,39.26,39.29,39.11,39.11,761641.8185164734,17.7081,17.7216,17.6404,17.6404,761641.8185
2014-04-14 09:30:00,39.33,39.49,39.25,39.39,438063.68488864345,17.7396,17.8118,17.7036,17.7667,438063.6849
2014-04-14 10:00:00,39.4,39.51,39.29,39.31,254923.61494570217,17.7712,17.8208,17.7216,17.7306,254923.6149
2014-04-14 10:30:00,39.31,39.52,39.26,39.5,277010.8595619363,17.7306,17.8253,17.7081,17.8163,277010.8596
2014-04-14 11:00:00,39.49,39.49,39.36,39.39,147800.47855696667,17.8118,17.8118,17.7532,17.7667,147800.4786
2014-04-14 11:30:00,39.39,39.48,39.37,39.43,142830.848518314,17.7667,17.8073,17.7577,17.7848,142830.8485
2014-04-14 12:00:00,39.43,39.6,39.43,39.58,244248.113381189,17.7848,17.8614,17.7848,17.8524,244248.1134
2014-04-14 12:30:00,39.59,39.66,39.54,39.56,120743.60390207988,17.8569,17.8885,17.8344,17.8434,120743.6039
2014-04-14 13:00:00,39.56,39.57,39.43,39.44,95895.45370881648,17.8434,17.8479,17.7848,17.7893,95895.4537
2014-04-14 13:30:00,39.44,39.49,39.36,39.37,129946.62249217744,17.7893,17.8118,17.7532,17.7577,129946.6225
2014-04-14 14:00:00,39.37,39.39,39.27,39.28,144303.3314927296,17.7577,17.7667,17.7126,17.7171,144303.3315
2014-04-14 14:30:00,39.28,39.33,39.25,39.28,131787.22621019694,17.7171,17.7396,17.7036,17.7171,131787.2262
2014-04-14 15:00:00,39.29,39.3,39.19,39.29,405669.05945150007,17.7216,17.7261,17.6765,17.7216,405669.0595
2014-04-14 15:30:00,39.3,39.55,39.3,39.53,796613.289158844,17.7261,17.8389,17.7261,17.8299,796613.2892
2014-04-15 09:30:00,39.54,39.75,39.46,39.7,393521.0749125713,17.8344,17.9291,17.7983,17.9065,393521.0749
2014-04-15 10:00:00,39.69,39.72,39.39,39.39,247193.07933002023,17.902,17.9156,17.7667,17.7667,247193.0793
2014-04-15 10:30:00,39.39,39.47,39.33,39.4,198048.9600588993,17.7667,17.8028,17.7396,17.7712,198048.9601
2014-04-15 11:00:00,39.39,39.47,39.35,39.39,202282.34861034417,17.7667,17.8028,17.7487,17.7667,202282.3486
2014-04-15 11:30:00,39.4,39.46,39.26,39.33,168783.3609423891,17.7712,17.7983,17.7081,17.7396,168783.3609
2014-04-15 12:00:00,39.33,39.33,39.19,39.28,281244.24811338115,17.7396,17.7396,17.6765,17.7171,281244.2481
2014-04-15 12:30:00,39.28,39.29,39.19,39.23,203754.83158475976,17.7171,17.7216,17.6765,17.6945,203754.8316
2014-04-15 13:00:00,39.22,39.33,39.19,39.33,268544.08245904656,17.69,17.7396,17.6765,17.7396,268544.0825
2014-04-15 13:30:00,39.33,39.55,39.31,39.54,230075.4647524388,17.7396,17.8389,17.7306,17.8344,230075.4648
2014-04-15 14:00:00,39.54,39.65,39.53,39.63,257500.4601509295,17.8344,17.884,17.8299,17.875,257500.4602
2014-04-15 14:30:00,39.62,39.82,39.61,39.71,396834.1616050064,17.8705,17.9607,17.8659,17.911,396834.1616
2014-04-15 15:00:00,39.71,39.9,39.64,39.89,435670.9000552181,17.911,17.9967,17.8795,17.9922,435670.9001
2014-04-15 15:30:00,39.89,39.92,39.81,39.85,1297625.6212037548,17.9922,18.0058,17.9562,17.9742,1297625.6212
2014-04-16 09:30:00,40.19,40.22,39.95,40.16,658752.0706791828,18.1275,18.1411,18.0193,18.114,658752.0707
2014-04-16 10:00:00,40.16,40.19,40.05,40.08,354316.21571875573,18.114,18.1275,18.0644,18.0779,354316.2157
2014-04-16 10:30:00,40.08,40.26,40.06,40.06,933002.0246640898,18.0779,18.1591,18.0689,18.0689,933002.0247
2014-04-16 11:00:00,40.06,40.07,39.9,39.99,268544.08245904656,18.0689,18.0734,17.9967,18.0373,268544.0825
2014-04-16 11:30:00,39.99,40.06,39.96,39.98,316583.83949935576,18.0373,18.0689,18.0238,18.0328,316583.8395
2014-04-16 12:00:00,39.98,40.02,39.79,39.79,380452.7885146328,18.0328,18.0509,17.9471,17.9471,380452.7885
2014-04-16 12:30:00,39.79,39.93,39.79,39.85,331308.66924351186,17.9471,18.0103,17.9471,17.9742,331308.6692
2014-04-16 13:00:00,39.85,39.99,39.73,39.95,274065.89361310506,17.9742,18.0373,17.9201,18.0193,274065.8936
2014-04-16 13:30:00,39.95,40.01,39.9,40.01,285477.6366648261,18.0193,18.0464,17.9967,18.0464,285477.6367
2014-04-16 14:00:00,40.01,40.09,39.86,39.98,245168.4152401988,18.0464,18.0824,17.9787,18.0328,245168.4152
2014-04-16 14:30:00,39.99,40.0,39.83,39.83,434934.6585680103,18.0373,18.0419,17.9652,17.9652,434934.6586
2014-04-16 15:00:00,39.83,39.92,39.76,39.89,485551.2608135468,17.9652,18.0058,17.9336,17.9922,485551.2608
2014-04-16 15:30:00,39.89,39.92,39.77,39.91,1187373.4584943862,17.9922,18.0058,17.9381,18.0013,1187373.4585
2014-04-17 09:30:00,39.94,40.2,39.34,39.63,834345.665378244,18.0148,18.1321,17.7442,17.875,834345.6654
2014-04-17 10:00:00,39.64,39.83,39.44,39.54,368856.9850911099,17.8795,17.9652,17.7893,17.8344,368856.9851
2014-04-17 10:30:00,39.54,39.66,39.48,39.57,296153.1382293392,17.8344,17.8885,17.8073,17.8479,296153.1382
2014-04-17 11:00:00,39.57,39.69,39.53,39.65,284741.39517761825,17.8479,17.902,17.8299,17.884,284741.3952
2014-04-17 11:30:00,39.65,39.69,39.55,39.57,207067.9182771949,17.884,17.902,17.8389,17.8479,207067.9183
2014-04-17 12:00:00,39.57,39.69,39.56,39.6,257868.5808945334,17.8479,17.902,17.8434,17.8614,257868.5809
2014-04-17 12:30:00,39.61,39.7,39.53,39.69,212773.78980305532,17.8659,17.9065,17.8299,17.902,212773.7898
2014-04-17 13:00:00,39.7,39.7,39.55,39.63,251610.52825326705,17.9065,17.9065,17.8389,17.875,251610.5283
2014-04-17 13:30:00,39.64,39.72,39.63,39.64,280876.1273697773,17.8795,17.9156,17.875,17.8795,280876.1274
2014-04-17 14:00:00,39.64,39.64,39.53,39.54,311430.1490889011,17.8795,17.8795,17.8299,17.8344,311430.1491
2014-04-17 14:30:00,39.55,39.56,39.47,39.53,433462.1755935947,17.8389,17.8434,17.8028,17.8299,433462.1756
2014-04-17 15:00:00,39.52,39.69,39.51,39.61,520706.7918277195,17.8253,17.902,17.8208,17.8659,520706.7918
2014-04-17 15:30:00,39.61,39.64,39.54,39.54,1839315.2954168967,17.8659,17.8795,17.8344,17.8344,1839315.2954
2014-04-21 09:30:00,39.4,39.8,39.37,39.62,271673.1087796797,17.7712,17.9516,17.7577,17.8705,271673.1088
2014-04-21 10:00:00,39.63,39.66,39.48,39.56,227682.67991901343,17.875,17.8885,17.8073,17.8434,227682.6799
2014-04-21 10:30:00,39.56,39.66,39.51,39.62,129762.56212037549,17.8434,17.8885,17.8208,17.8705,129762.5621
2014-04-21 11:00:00,39.63,39.66,39.61,39.66,259893.24498435485,17.875,17.8885,17.8659,17.8885,259893.245
2014-04-21 11:30:00,39.66,39.77,39.6,39.73,836554.3898398675,17.8885,17.9381,17.8614,17.9201,836554.3898
2014-04-21 12:00:00,39.73,39.82,39.72,39.74,132523.46769740473,17.9201,17.9607,17.9156,17.9246,132523.4677
2014-04-21 12:30:00,39.74,39.79,39.71,39.78,90005.52181115406,17.9246,17.9471,17.911,17.9426,90005.5218
2014-04-21 13:00:00,39.77,39.77,39.72,39.77,180011.04362230812,17.9381,17.9381,17.9156,17.9381,180011.0436
2014-04-21 13:30:00,39.76,39.81,39.71,39.73,193999.6318792564,17.9336,17.9562,17.911,17.9201,193999.6319
2014-04-21 14:00:00,39.74,39.74,39.7,39.72,132891.58844100864,17.9246,17.9246,17.9065,17.9156,132891.5884
2014-04-21 14:30:00,39.72,39.77,39.69,39.74,220872.44616234125,17.9156,17.9381,17.902,17.9246,220872.4462
2014-04-21 15:00:00,39.75,39.8,39.71,39.75,267255.6598564329,17.9291,17.9516,17.911,17.9291,267255.6599
2014-04-21 15:30:00,39.75,39.79,39.72,39.74,667955.0892692803,17.9291,17.9471,17.9156,17.9246,667955.0893
2014-04-22 09:30:00,39.72,39.87,39.54,39.8,421866.37217007176,17.9156,17.9832,17.8344,17.9516,421866.3722
2014-04-22 10:00:00,39.8,39.83,39.59,39.6,271857.16915148165,17.9516,17.9652,17.8569,17.8614,271857.1692
2014-04-22 10:30:00,39.6,39.61,39.42,39.49,357261.18166758696,17.8614,17.8659,17.7802,17.8118,357261.1817
2014-04-22 11:00:00,39.49,39.58,39.45,39.5,375115.0377323762,17.8118,17.8524,17.7938,17.8163,375115.0377
2014-04-22 11:30:00,39.49,39.53,39.46,39.49,496410.8227498619,17.8118,17.8299,17.7983,17.8118,496410.8227
2014-04-22 12:00:00,39.49,39.51,39.45,39.49,185532.85477636664,17.8118,17.8208,17.7938,17.8118,185532.8548
2014-04-22 12:30:00,39.5,39.51,39.48,39.51,190870.6055586232,17.8163,17.8208,17.8073,17.8208,190870.6056
2014-04-22 13:00:00,39.51,39.51,39.47,39.49,232284.1892140622,17.8208,17.8208,17.8028,17.8118,232284.1892
2014-04-22 13:30:00,39.49,39.54,39.47,39.47,157923.799006074,17.8118,17.8344,17.8028,17.8028,157923.799
2014-04-22 14:00:00,39.48,39.48,39.39,39.39,426836.0022087245,17.8073,17.8073,17.7667,17.7667,426836.0022
2014-04-22 14:30:00,39.4,39.51,39.4,39.46,303331.4927296153,17.7712,17.8208,17.7712,17.7983,303331.4927
2014-04-22 15:00:00,39.46,39.47,39.35,39.39,478556.9666850727,17.7983,17.8028,17.7487,17.7667,478556.9667
2014-04-22 15:30:00,39.39,39.39,39.3,39.32,1147248.2974415608,17.7667,17.7667,17.7261,17.7351,1147248.2974
2014-04-23 09:30:00,39.4,39.5,39.31,39.42,361310.5098472298,17.7712,17.8163,17.7306,17.7802,361310.5098
2014-04-23 10:00:00,39.39,39.41,39.32,39.37,170255.8439168047,17.7667,17.7757,17.7351,17.7577,170255.8439
2014-04-23 10:30:00,39.37,39.42,39.32,39.39,278483.34253635193,17.7577,17.7802,17.7351,17.7667,278483.3425
2014-04-23 11:00:00,39.39,39.4,39.33,39.36,156451.31603165838,17.7667,17.7712,17.7396,17.7532,156451.316
2014-04-23 11:30:00,39.36,39.37,39.32,39.34,180195.10399411005,17.7532,17.7577,17.7351,17.7442,180195.104
2014-04-23 12:00:00,39.33,39.34,39.28,39.28,224369.59322657832,17.7396,17.7442,17.7171,17.7171,224369.5932
2014-04-23 12:30:00,39.28,39.37,39.25,39.37,107491.2571323394,17.7171,17.7577,17.7036,17.7577,107491.2571
2014-04-23 13:00:00,39.37,39.38,39.28,39.3,164549.97239094423,17.7577,17.7622,17.7171,17.7261,164549.9724
2014-04-23 13:30:00,39.3,39.31,39.22,39.22,222897.1102521627,17.7261,17.7306,17.69,17.69,222897.1103
2014-04-23 14:00:00,39.23,39.27,39.22,39.24,175225.4739554574,17.6945,17.7126,17.69,17.6991,175225.474
2014-04-23 14:30:00,39.24,39.24,39.21,39.23,156083.19528805447,17.6991,17.6991,17.6855,17.6945,156083.1953
2014-04-23 15:00:00,39.23,39.35,39.2,39.32,352475.61200073623,17.6945,17.7487,17.681,17.7351,352475.612
2014-04-23 15:30:00,39.31,39.32,39.25,39.25,721700.71783545,17.7306,17.7351,17.7036,17.7036,721700.7178
2014-04-24 09:30:00,39.43,39.57,39.33,39.45,442113.0130682864,17.7848,17.8479,17.7396,17.7938,442113.0131
2014-04-24 10:00:00,39.45,39.55,39.36,39.51,358549.6042702006,17.7938,17.8389,17.7532,17.8208,358549.6043
2014-04-24 10:30:00,39.51,39.54,39.42,39.48,348610.3441928952,17.8208,17.8344,17.7802,17.8073,348610.3442
2014-04-24 11:00:00,39.49,39.54,39.47,39.49,375851.279219584,17.8118,17.8344,17.8028,17.8118,375851.2792
2014-04-24 11:30:00,39.48,39.57,39.41,39.56,144855.51260813547,17.8073,17.8479,17.7757,17.8434,144855.5126
2014-04-24 12:00:00,39.57,39.58,39.49,39.49,198417.0808025032,17.8479,17.8524,17.8118,17.8118,198417.0808
2014-04-24 12:30:00,39.48,39.49,39.41,39.44,94238.91036259892,17.8073,17.8118,17.7757,17.7893,94238.9104
2014-04-24 13:00:00,39.45,39.45,39.37,39.39,155899.13491625251,17.7938,17.7938,17.7577,17.7667,155899.1349
2014-04-24 13:30:00,39.39,39.42,39.28,39.29,172280.50800662616,17.7667,17.7802,17.7171,17.7216,172280.508
2014-04-24 14:00:00,39.29,39.32,39.26,39.31,220320.26504693532,17.7216,17.7351,17.7081,17.7306,220320.265
2014-04-24 14:30:00,39.32,39.42,39.31,39.36,330572.42775630404,17.7351,17.7802,17.7306,17.7532,330572.4278
2014-04-24 15:00:00,39.36,39.42,39.33,39.33,438247.7452604454,17.7532,17.7802,17.7396,17.7396,438247.7453
2014-04-24 15:30:00,39.33,39.36,39.27,39.28,652862.1387815203,17.7396,17.7532,17.7126,17.7171,652862.1388
2014-04-25 09:30:00,39.25,39.42,39.06,39.31,455917.5409534327,17.7036,17.7802,17.6179,17.7306,455917.541
2014-04-25 10:00:00,39.32,39.43,39.25,39.4,189398.1225842076,17.7351,17.7848,17.7036,17.7712,189398.1226
2014-04-25 10:30:00,39.39,39.39,39.29,39.32,134916.2525308301,17.7667,17.7667,17.7216,17.7351,134916.2525
2014-04-25 11:00:00,39.32,39.32,39.22,39.24,173568.93060923982,17.7351,17.7351,17.69,17.6991,173568.9306
2014-04-25 11:30:00,39.24,39.33,39.23,39.3,252714.8904840788,17.6991,17.7396,17.6945,17.7261,252714.8905
2014-04-25 12:00:00,39.3,39.38,39.29,39.38,193815.57150745444,17.7261,17.7622,17.7216,17.7622,193815.5715
2014-04-25 12:30:00,39.38,39.38,39.32,39.36,160316.58383949933,17.7622,17.7622,17.7351,17.7532,160316.5838
2014-04-25 13:00:00,39.36,39.41,39.32,39.39,173384.87023743786,17.7532,17.7757,17.7351,17.7667,173384.8702
2014-04-25 13:30:00,39.39,39.41,39.32,39.39,153138.22933922327,17.7667,17.7757,17.7351,17.7667,153138.2293
2014-04-25 14:00:00,39.39,39.39,39.32,39.33,163813.7309037364,17.7667,17.7667,17.7351,17.7396,163813.7309
2014-04-25 14:30:00,39.32,39.36,39.29,39.29,133627.82992821644,17.7351,17.7532,17.7216,17.7216,133627.8299
2014-04-25 15:00:00,39.3,39.34,39.29,39.33,139885.88256948278,17.7261,17.7442,17.7216,17.7396,139885.8826
2014-04-25 15:30:00,39.33,39.36,39.27,39.29,552549.2361494569,17.7396,17.7532,17.7126,17.7216,552549.2361
2014-04-28 09:30:00,39.44,39.53,39.25,39.48,518866.1881096999,17.7893,17.8299,17.7036,17.8073,518866.1881
2014-04-28 10:00:00,39.47,39.56,39.38,39.54,273513.71249769925,17.8028,17.8434,17.7622,17.8344,273513.7125
2014-04-28 10:30:00,39.54,39.65,39.53,39.59,277378.9803055402,17.8344,17.884,17.8299,17.8569,277378.9803
2014-04-28 11:00:00,39.6,39.66,39.39,39.4,190134.36407141545,17.8614,17.8885,17.7667,17.7712,190134.3641
2014-04-28 11:30:00,39.4,39.54,39.4,39.47,178354.50027609055,17.7712,17.8344,17.7712,17.8028,178354.5003
2014-04-28 12:00:00,39.45,39.55,39.43,39.54,209460.70311062023,17.7938,17.8389,17.7848,17.8344,209460.7031
2014-04-28 12:30:00,39.54,39.6,39.54,39.59,202098.28823854224,17.8344,17.8614,17.8344,17.8569,202098.2882
2014-04-28 13:00:00,39.58,39.58,39.41,39.46,308669.2435118719,17.8524,17.8524,17.7757,17.7983,308669.2435
2014-04-28 13:30:00,39.45,39.53,39.4,39.52,265046.93539480946,17.7938,17.8299,17.7712,17.8253,265046.9354
2014-04-28 14:00:00,39.51,39.62,39.45,39.62,241671.2681759617,17.8208,17.8705,17.7938,17.8705,241671.2682
2014-04-28 14:30:00,39.63,39.69,39.58,39.66,258420.76200993924,17.875,17.902,17.8524,17.8885,258420.762
2014-04-28 15:00:00,39.66,39.91,39.66,39.87,596723.7253819252,17.8885,18.0013,17.8885,17.9832,596723.7254
2014-04-28 15:30:00,39.87,39.93,39.8,39.81,1029265.59911651,17.9832,18.0103,17.9516,17.9562,1029265.5991
2014-04-29 09:30:00,39.89,39.92,39.78,39.84,200441.74489232467,17.9922,18.0058,17.9426,17.9697,200441.7449
2014-04-29 10:00:00,39.83,39.86,39.7,39.76,159212.22160868763,17.9652,17.9787,17.9065,17.9336,159212.2216
2014-04-29 10:30:00,39.75,39.86,39.73,39.83,118718.9398122584,17.9291,17.9787,17.9201,17.9652,118718.9398
2014-04-29 11:00:00,39.84,39.86,39.77,39.82,97551.99705503404,17.9697,17.9787,17.9381,17.9607,97551.9971
2014-04-29 11:30:00,39.82,39.85,39.73,39.74,98656.35928584576,17.9607,17.9742,17.9201,17.9246,98656.3593
2014-04-29 12:00:00,39.75,39.82,39.72,39.82,129026.32063316768,17.9291,17.9607,17.9156,17.9607,129026.3206
2014-04-29 12:30:00,39.82,39.82,39.76,39.78,122952.32836370327,17.9607,17.9607,17.9336,17.9426,122952.3284
2014-04-29 13:00:00,39.78,39.85,39.76,39.78,189030.0018406037,17.9426,17.9742,17.9336,17.9426,189030.0018
2014-04-29 13:30:00,39.78,39.79,39.74,39.75,160868.7649549052,17.9426,17.9471,17.9246,17.9291,160868.765
2014-04-29 14:00:00,39.75,39.77,39.74,39.75,173568.93060923982,17.9291,17.9381,17.9246,17.9291,173568.9306
2014-04-29 14:30:00,39.75,39.76,39.69,39.7,217007.17835450027,17.9291,17.9336,17.902,17.9065,217007.1784
2014-04-29 15:00:00,39.7,39.76,39.7,39.73,368856.9850911099,17.9065,17.9336,17.9065,17.9201,368856.9851
2014-04-29 15:30:00,39.73,39.73,39.62,39.63,750966.3169519602,17.9201,17.9201,17.8705,17.875,750966.317
2014-04-30 09:30:00,39.66,39.73,39.49,39.53,320817.2280508006,17.8885,17.9201,17.8118,17.8299,320817.2281
2014-04-30 10:00:00,39.51,39.54,39.44,39.48,184612.5529173569,17.8208,17.8344,17.7893,17.8073,184612.5529
2014-04-30 10:30:00,39.48,39.56,39.45,39.49,224921.77434198416,17.8073,17.8434,17.7938,17.8118,224921.7743
2014-04-30 11:00:00,39.48,39.5,39.38,39.38,285293.5762930241,17.8073,17.8163,17.7622,17.7622,285293.5763
2014-04-30 11:30:00,39.38,39.42,39.36,39.39,243511.8718939812,17.7622,17.7802,17.7532,17.7667,243511.8719
2014-04-30 12:00:00,39.39,39.44,39.36,39.37,154794.7726854408,17.7667,17.7893,17.7532,17.7577,154794.7727
2014-04-30 12:30:00,39.37,39.39,39.35,39.38,155346.95380084668,17.7577,17.7667,17.7487,17.7622,155346.9538
2014-04-30 13:00:00,39.38,39.39,39.28,39.38,182403.82845573348,17.7622,17.7667,17.7171,17.7622,182403.8285
2014-04-30 13:30:00,39.38,39.39,39.33,39.33,194551.81299466224,17.7622,17.7667,17.7396,17.7396,194551.813
2014-04-30 14:00:00,39.33,39.38,39.26,39.36,265230.9957666114,17.7396,17.7622,17.7081,17.7532,265230.9958
2014-04-30 14:30:00,39.37,39.48,39.32,39.44,321185.34879440453,17.7577,17.8073,17.7351,17.7893,321185.3488
2014-04-30 15:00:00,39.44,39.48,39.35,39.48,377139.7018221977,17.7893,17.8073,17.7487,17.8073,377139.7018
2014-04-30 15:30:00,39.48,39.6,39.47,39.54,975888.0912939444,17.8073,17.8614,17.8028,17.8344,975888.0913
2014-05-01 09:30:00,39.58,40.12,39.58,40.06,685256.7642186637,17.8524,18.096,17.8524,18.0689,685256.7642
2014-05-01 10:00:00,40.06,40.06,39.85,39.92,608871.709920854,18.0689,18.0689,17.9742,18.0058,608871.7099
2014-05-01 10:30:00,39.92,40.04,39.88,39.99,414872.0780415976,18.0058,18.0599,17.9877,18.0373,414872.078
2014-05-01 11:00:00,39.99,40.24,39.98,40.23,653966.501012332,18.0373,18.1501,18.0328,18.1456,653966.501
2014-05-01 11:30:00,40.23,40.26,40.07,40.09,532670.7159948463,18.1456,18.1591,18.0734,18.0824,532670.716
2014-05-01 12:00:00,40.08,40.15,40.07,40.13,332228.9711025216,18.0779,18.1095,18.0734,18.1005,332228.9711
2014-05-01 12:30:00,40.12,40.22,40.11,40.16,371986.011411743,18.096,18.1411,18.0915,18.114,371986.0114
2014-05-01 13:00:00,40.14,40.34,40.14,40.33,643659.1201914228,18.105,18.1952,18.105,18.1907,643659.1202
2014-05-01 13:30:00,40.33,40.44,40.3,40.41,456101.6013252346,18.1907,18.2403,18.1772,18.2268,456101.6013
2014-05-01 14:00:00,40.41,40.51,40.32,40.51,625621.2037548316,18.2268,18.2719,18.1862,18.2719,625621.2038
2014-05-01 14:30:00,40.51,40.55,40.35,40.39,566721.8847782072,18.2719,18.2899,18.1997,18.2178,566721.8848
2014-05-01 15:00:00,40.39,40.48,40.38,40.46,727590.6497331124,18.2178,18.2584,18.2132,18.2493,727590.6497
2014-05-01 15:30:00,40.46,40.5,40.31,40.42,1762562.120375483,18.2493,18.2674,18.1817,18.2313,1762562.1204
2014-05-02 09:30:00,40.94,40.94,40.39,40.72,2571691.51481686,18.4658,18.4658,18.2178,18.3666,2571691.5148
2014-05-02 10:00:00,40.7,40.79,40.48,40.61,1494386.1586600405,18.3576,18.3982,18.2584,18.317,1494386.1587
2014-05-02 10:30:00,40.63,40.74,40.5,40.58,1314559.1754095342,18.326,18.3756,18.2674,18.3035,1314559.1754
2014-05-02 11:00:00,40.58,40.74,40.54,40.68,936683.2321001288,18.3035,18.3756,18.2854,18.3486,936683.2321
2014-05-02 11:30:00,40.68,40.76,40.66,40.75,933370.1454076936,18.3486,18.3846,18.3395,18.3801,933370.1454
2014-05-02 12:00:00,40.74,40.77,40.64,40.74,564513.1603165838,18.3756,18.3892,18.3305,18.3756,564513.1603
2014-05-02 12:30:00,40.73,40.76,40.64,40.65,478004.7855696668,18.3711,18.3846,18.3305,18.335,478004.7856
2014-05-02 13:00:00,40.65,40.71,40.64,40.66,383029.6337198601,18.335,18.3621,18.3305,18.3395,383029.6337
2014-05-02 13:30:00,40.65,40.67,40.5,40.51,597459.9668691331,18.335,18.3441,18.2674,18.2719,597459.9669
2014-05-02 14:00:00,40.5,40.55,40.45,40.54,501748.5735321185,18.2674,18.2899,18.2448,18.2854,501748.5735
2014-05-02 14:30:00,40.54,40.64,40.49,40.61,506718.2035707712,18.2854,18.3305,18.2629,18.317,506718.2036
2014-05-02 15:00:00,40.61,40.63,40.54,40.63,850542.9780968158,18.317,18.326,18.2854,18.326,850542.9781
2014-05-02 15:30:00,40.63,40.7,40.56,40.6,1690594.5150009205,18.326,18.3576,18.2944,18.3125,1690594.515
2014-05-05 09:30:00,40.48,40.51,40.07,40.26,835265.9672372538,18.2584,18.2719,18.0734,18.1591,835265.9672
2014-05-05 10:00:00,40.26,40.41,40.16,40.23,741211.1172464568,18.1591,18.2268,18.114,18.1456,741211.1172
2014-05-05 10:30:00,40.23,40.25,40.14,40.18,528989.5085588073,18.1456,18.1546,18.105,18.123,528989.5086
2014-05-05 11:00:00,40.18,40.24,40.12,40.19,376403.4603349899,18.123,18.1501,18.096,18.1275,376403.4603
2014-05-05 11:30:00,40.19,40.25,40.18,40.2,386710.8411558991,18.1275,18.1546,18.123,18.1321,386710.8412
2014-05-05 12:00:00,40.2,40.37,40.18,40.34,374746.9169887723,18.1321,18.2087,18.123,18.1952,374746.917
2014-05-05 12:30:00,40.35,40.44,40.31,40.34,345849.438615866,18.1997,18.2403,18.1817,18.1952,345849.4386
2014-05-05 13:00:00,40.34,40.35,40.3,40.31,328547.7636664826,18.1952,18.1997,18.1772,18.1817,328547.7637
2014-05-05 13:30:00,40.31,40.4,40.3,40.39,338855.14448739187,18.1817,18.2223,18.1772,18.2178,338855.1445
2014-05-05 14:00:00,40.39,40.46,40.38,40.41,368856.9850911099,18.2178,18.2493,18.2132,18.2268,368856.9851
2014-05-05 14:30:00,40.4,40.5,40.38,40.43,466408.9821461439,18.2223,18.2674,18.2132,18.2358,466408.9821
2014-05-05 15:00:00,40.43,40.56,40.4,40.45,624516.8415240198,18.2358,18.2944,18.2223,18.2448,624516.8415
2014-05-05 15:30:00,40.45,40.55,40.45,40.48,964660.4086140252,18.2448,18.2899,18.2448,18.2584,964660.4086
2014-05-06 09:30:00,40.45,40.47,40.29,40.42,314375.11503773235,18.2448,18.2538,18.1727,18.2313,314375.115
2014-05-06 10:00:00,40.41,40.64,40.41,40.62,333333.3333333333,18.2268,18.3305,18.2268,18.3215,333333.3333
2014-05-06 10:30:00,40.63,40.73,40.58,40.6,245536.53598380263,18.326,18.3711,18.3035,18.3125,245536.536
2014-05-06 11:00:00,40.57,40.58,40.43,40.45,198969.26191790905,18.2989,18.3035,18.2358,18.2448,198969.2619
2014-05-06 11:30:00,40.46,40.57,40.44,40.49,196760.53745628565,18.2493,18.2989,18.2403,18.2629,196760.5375
2014-05-06 12:00:00,40.48,40.55,40.44,40.5,118903.00018406037,18.2584,18.2899,18.2403,18.2674,118903.0002
2014-05-06 12:30:00,40.51,40.62,40.5,40.58,142462.7277747101,18.2719,18.3215,18.2674,18.3035,142462.7278
2014-05-06 13:00:00,40.58,40.6,40.5,40.56,252714.8904840788,18.3035,18.3125,18.2674,18.2944,252714.8905
2014-05-06 13:30:00,40.56,40.58,40.46,40.51,200257.68452052271,18.2944,18.3035,18.2493,18.2719,200257.6845
2014-05-06 14:00:00,40.51,40.51,40.26,40.26,587520.7067918277,18.2719,18.2719,18.1591,18.1591,587520.7068
2014-05-06 14:30:00,40.26,40.32,40.22,40.29,312534.51131971285,18.1591,18.1862,18.1411,18.1727,312534.5113
2014-05-06 15:00:00,40.28,40.31,40.22,40.24,440088.3489784649,18.1681,18.1817,18.1411,18.1501,440088.349
2014-05-06 15:30:00,40.24,40.27,40.18,40.19,695011.9639241671,18.1501,18.1636,18.123,18.1275,695011.9639
2014-05-07 09:30:00,40.26,40.44,40.26,40.28,406405.3009387079,18.1591,18.2403,18.1591,18.1681,406405.3009
2014-05-07 10:00:00,40.28,40.34,40.08,40.19,409534.327259341,18.1681,18.1952,18.0779,18.1275,409534.3273
2014-05-07 10:30:00,40.19,40.38,40.18,40.36,295416.8967421314,18.1275,18.2132,18.123,18.2042,295416.8967
2014-05-07 11:00:00,40.37,40.48,40.33,40.38,555862.3228418921,18.2087,18.2584,18.1907,18.2132,555862.3228
2014-05-07 11:30:00,40.38,40.52,40.35,40.48,303147.43235781335,18.2132,18.2764,18.1997,18.2584,303147.4324
2014-05-07 12:00:00,40.48,40.62,40.46,40.52,192527.1489048408,18.2584,18.3215,18.2493,18.2764,192527.1489
2014-05-07 12:30:00,40.52,40.57,40.51,40.52,112644.94754279403,18.2764,18.2989,18.2719,18.2764,112644.9475
2014-05-07 13:00:00,40.52,40.6,40.51,40.52,175409.53432725937,18.2764,18.3125,18.2719,18.2764,175409.5343
2014-05-07 13:30:00,40.52,40.56,40.49,40.49,139885.88256948278,18.2764,18.2944,18.2629,18.2629,139885.8826
2014-05-07 14:00:00,40.49,40.64,40.48,40.63,228050.8006626173,18.2629,18.3305,18.2584,18.326,228050.8007
2014-05-07 14:30:00,40.63,40.67,40.57,40.65,242407.5096631695,18.326,18.3441,18.2989,18.335,242407.5097
2014-05-07 15:00:00,40.65,40.66,40.51,40.53,271857.16915148165,18.335,18.3395,18.2719,18.2809,271857.1692
2014-05-07 15:30:00,40.52,40.68,40.52,40.61,1090557.7029265598,18.2764,18.3486,18.2764,18.317,1090557.7029
2014-05-08 09:30:00,40.55,40.83,40.48,40.81,338671.0841155899,18.2899,18.4162,18.2584,18.4072,338671.0841
2014-05-08 10:00:00,40.81,40.89,40.77,40.82,474507.6385054297,18.4072,18.4433,18.3892,18.4117,474507.6385
2014-05-08 10:30:00,40.81,40.87,40.8,40.82,161605.006442113,18.4072,18.4343,18.4027,18.4117,161605.0064
2014-05-08 11:00:00,40.82,40.92,40.81,40.87,171544.26651941836,18.4117,18.4568,18.4072,18.4343,171544.2665
2014-05-08 11:30:00,40.88,40.98,40.88,40.91,215350.6350082827,18.4388,18.4839,18.4388,18.4523,215350.635
2014-05-08 12:00:00,40.9,40.92,40.84,40.85,178722.62101969446,18.4478,18.4568,18.4207,18.4252,178722.621
2014-05-08 12:30:00,40.85,40.86,40.77,40.79,173200.8098656359,18.4252,18.4298,18.3892,18.3982,173200.8099
2014-05-08 13:00:00,40.78,40.85,40.75,40.81,287870.42149825144,18.3937,18.4252,18.3801,18.4072,287870.4215
2014-05-08 13:30:00,40.82,40.83,40.76,40.82,306276.45867844654,18.4117,18.4162,18.3846,18.4117,306276.4587
2014-05-08 14:00:00,40.82,40.82,40.66,40.74,164549.97239094423,18.4117,18.4117,18.3395,18.3756,164549.9724
2014-05-08 14:30:00,40.74,40.75,40.68,40.68,242039.3889195656,18.3756,18.3801,18.3486,18.3486,242039.3889
2014-05-08 15:00:00,40.68,40.73,40.57,40.69,295600.95711393334,18.3486,18.3711,18.2989,18.3531,295600.9571
2014-05-08 15:30:00,40.69,40.71,40.62,40.66,429965.0285293576,18.3531,18.3621,18.3215,18.3395,429965.0285
2014-05-09 09:30:00,40.5,40.62,40.3,40.35,342720.4122952328,18.2674,18.3215,18.1772,18.1997,342720.4123
2014-05-09 10:00:00,40.35,40.51,40.31,40.49,131603.16583839498,18.1997,18.2719,18.1817,18.2629,131603.1658
2014-05-09 10:30:00,40.48,40.52,40.43,40.44,115037.7323762194,18.2584,18.2764,18.2358,18.2403,115037.7324
2014-05-09 11:00:00,40.44,40.55,40.44,40.52,110436.22308117062,18.2403,18.2899,18.2403,18.2764,110436.2231
2014-05-09 11:30:00,40.53,40.66,40.51,40.63,91293.9444137677,18.2809,18.3395,18.2719,18.326,91293.9444
2014-05-09 12:00:00,40.63,40.7,40.61,40.66,102889.74783729062,18.326,18.3576,18.317,18.3395,102889.7478
2014-05-09 12:30:00,40.66,40.81,40.66,40.81,106386.89490152767,18.3395,18.4072,18.3395,18.4072,106386.8949
2014-05-09 13:00:00,40.81,40.81,40.65,40.65,122400.14724829743,18.4072,18.4072,18.335,18.335,122400.1472
2014-05-09 13:30:00,40.66,40.69,40.61,40.62,74912.57132339406,18.3395,18.3531,18.317,18.3215,74912.5713
2014-05-09 14:00:00,40.62,40.66,40.57,40.61,119455.18129946622,18.3215,18.3395,18.2989,18.317,119455.1813
2014-05-09 14:30:00,40.61,40.67,40.59,40.66,109884.04196576476,18.317,18.3441,18.308,18.3395,109884.042
2014-05-09 15:00:00,40.66,40.71,40.64,40.71,121111.72464568376,18.3395,18.3621,18.3305,18.3621,121111.7246
2014-05-09 15:30:00,40.7,40.79,40.69,40.77,467329.2840051537,18.3576,18.3982,18.3531,18.3892,467329.284
2014-05-12 09:30:00,40.87,41.04,40.76,41.01,491993.3738266151,18.4343,18.5109,18.3846,18.4974,491993.3738
2014-05-12 10:00:00,41.02,41.02,40.9,40.93,277931.16142094607,18.5019,18.5019,18.4478,18.4613,277931.1614
2014-05-12 10:30:00,40.93,40.98,40.89,40.91,108595.61936315113,18.4613,18.4839,18.4433,18.4523,108595.6194
2014-05-12 11:00:00,40.92,40.98,40.88,40.91,175225.4739554574,18.4568,18.4839,18.4388,18.4523,175225.474
2014-05-12 11:30:00,40.91,40.94,40.87,40.88,134364.07141542426,18.4523,18.4658,18.4343,18.4388,134364.0714
2014-05-12 12:00:00,40.88,40.94,40.87,40.9,93686.72924719309,18.4388,18.4658,18.4343,18.4478,93686.7292
2014-05-12 12:30:00,40.89,40.92,40.88,40.91,90189.582182956,18.4433,18.4568,18.4388,18.4523,90189.5822
2014-05-12 13:00:00,40.91,40.96,40.88,40.91,107307.19676053744,18.4523,18.4749,18.4388,18.4523,107307.1968
2014-05-12 13:30:00,40.91,40.93,40.87,40.93,131603.16583839498,18.4523,18.4613,18.4343,18.4613,131603.1658
2014-05-12 14:00:00,40.93,40.94,40.89,40.94,145407.6937235413,18.4613,18.4658,18.4433,18.4658,145407.6937
2014-05-12 14:30:00,40.94,40.96,40.94,40.96,147248.29744156083,18.4658,18.4749,18.4658,18.4749,147248.2974
2014-05-12 15:00:00,40.96,40.99,40.94,40.96,284373.27443401434,18.4749,18.4884,18.4658,18.4749,284373.2744
2014-05-12 15:30:00,40.95,40.98,40.94,40.94,375483.1584759801,18.4703,18.4839,18.4658,18.4658,375483.1585
2014-05-13 09:30:00,41.02,41.23,40.86,41.05,462543.71433830296,18.5019,18.5966,18.4298,18.5154,462543.7143
2014-05-13 10:00:00,41.05,41.1,40.96,41.08,582551.076753175,18.5154,18.538,18.4749,18.529,582551.0768
2014-05-13 10:30:00,41.09,41.13,41.07,41.08,248665.56230443585,18.5335,18.5515,18.5245,18.529,248665.5623
2014-05-13 11:00:00,41.07,41.13,41.05,41.1,189214.06221240567,18.5245,18.5515,18.5154,18.538,189214.0622
2014-05-13 11:30:00,41.1,41.15,41.04,41.05,186637.21700717835,18.538,18.5606,18.5109,18.5154,186637.217
2014-05-13 12:00:00,41.05,41.09,41.04,41.07,147248.29744156083,18.5154,18.5335,18.5109,18.5245,147248.2974
2014-05-13 12:30:00,41.07,41.12,41.04,41.11,127553.83765875206,18.5245,18.547,18.5109,18.5425,127553.8377
2014-05-13 13:00:00,41.1,41.11,41.04,41.06,97183.87631143014,18.538,18.5425,18.5109,18.52,97183.8763
2014-05-13 13:30:00,41.06,41.07,41.02,41.04,117614.5775814467,18.52,18.5245,18.5019,18.5109,117614.5776
2014-05-13 14:00:00,41.05,41.08,41.02,41.05,138965.58071047303,18.5154,18.529,18.5019,18.5154,138965.5807
2014-05-13 14:30:00,41.05,41.08,41.04,41.07,171912.38726302228,18.5154,18.529,18.5109,18.5245,171912.3873
2014-05-13 15:00:00,41.07,41.07,40.92,40.94,316399.7791275538,18.5245,18.5245,18.4568,18.4658,316399.7791
2014-05-13 15:30:00,40.94,41.0,40.94,40.98,425731.6399779127,18.4658,18.4929,18.4658,18.4839,425731.64
2014-05-14 09:30:00,40.94,41.11,40.88,41.02,242223.44929136755,18.4658,18.5425,18.4388,18.5019,242223.4493
2014-05-14 10:00:00,41.01,41.04,40.85,40.95,174489.23246824957,18.4974,18.5109,18.4252,18.4703,174489.2325
2014-05-14 10:30:00,40.95,40.96,40.86,40.92,117430.51720964476,18.4703,18.4749,18.4298,18.4568,117430.5172
2014-05-14 11:00:00,40.93,41.0,40.93,41.0,97920.11779863796,18.4613,18.4929,18.4613,18.4929,97920.1178
2014-05-14 11:30:00,40.99,41.02,40.96,40.98,1378244.0640530093,18.4884,18.5019,18.4749,18.4839,1378244.0641
2014-05-14 12:00:00,40.99,41.07,40.98,41.06,84483.71065709552,18.4884,18.5245,18.4839,18.52,84483.7107
2014-05-14 12:30:00,41.06,41.06,40.98,40.99,99760.72151665746,18.52,18.52,18.4839,18.4884,99760.7215
2014-05-14 13:00:00,40.99,41.01,40.96,40.98,61660.22455365359,18.4884,18.4974,18.4749,18.4839,61660.2246
2014-05-14 13:30:00,40.98,41.0,40.96,40.99,74176.32983618627,18.4839,18.4929,18.4749,18.4884,74176.3298
2014-05-14 14:00:00,40.99,41.05,40.97,41.05,130314.74323578132,18.4884,18.5154,18.4794,18.5154,130314.7432
2014-05-14 14:30:00,41.05,41.08,41.0,41.02,240014.7248297441,18.5154,18.529,18.4929,18.5019,240014.7248
2014-05-14 15:00:00,41.02,41.02,40.98,41.01,190318.42444321737,18.5019,18.5019,18.4839,18.4974,190318.4244
2014-05-14 15:30:00,41.0,41.01,40.95,40.99,501012.3320449107,18.4929,18.4974,18.4703,18.4884,501012.332
2014-05-15 09:30:00,40.8,41.0,40.57,40.61,557334.8058163077,18.4027,18.4929,18.2989,18.317,557334.8058
2014-05-15 10:00:00,40.57,40.6,40.42,40.52,482054.1137493097,18.2989,18.3125,18.2313,18.2764,482054.1137
2014-05-15 10:30:00,40.53,40.63,40.46,40.46,193263.39039204852,18.2809,18.326,18.2493,18.2493,193263.3904
2014-05-15 11:00:00,40.47,40.56,40.44,40.45,320080.98656359286,18.2538,18.2944,18.2403,18.2448,320080.9866
2014-05-15 11:30:00,40.45,40.54,40.38,40.41,249217.7434198417,18.2448,18.2854,18.2132,18.2268,249217.7434
2014-05-15 12:00:00,40.41,40.48,40.4,40.44,186821.2773789803,18.2268,18.2584,18.2223,18.2403,186821.2774
2014-05-15 12:30:00,40.45,40.52,40.42,40.45,159396.28198048958,18.2448,18.2764,18.2313,18.2448,159396.282
2014-05-15 13:00:00,40.45,40.48,40.37,40.39,240198.7852015461,18.2448,18.2584,18.2087,18.2178,240198.7852
2014-05-15 13:30:00,40.4,40.51,40.4,40.49,208908.52199521445,18.2223,18.2719,18.2223,18.2629,208908.522
2014-05-15 14:00:00,40.49,40.57,40.45,40.49,243143.7511503773,18.2629,18.2989,18.2448,18.2629,243143.7512
2014-05-15 14:30:00,40.49,40.52,40.44,40.48,285661.697036628,18.2629,18.2764,18.2403,18.2584,285661.697
2014-05-15 15:00:00,40.49,40.52,40.44,40.46,409902.4480029449,18.2629,18.2764,18.2403,18.2493,409902.448
2014-05-15 15:30:00,40.46,40.55,40.44,40.51,994478.1888459414,18.2493,18.2899,18.2403,18.2719,994478.1888
2014-05-16 09:30:00,40.49,40.77,40.48,40.7,674397.2022823485,18.2629,18.3892,18.2584,18.3576,674397.2023
2014-05-16 10:00:00,40.71,40.71,40.53,40.54,155715.07454445056,18.3621,18.3621,18.2809,18.2854,155715.0745
2014-05-16 10:30:00,40.55,40.63,40.46,40.57,195656.175225474,18.2899,18.326,18.2493,18.2989,195656.1752
2014-05-16 11:00:00,40.58,40.62,40.55,40.61,212405.6690594515,18.3035,18.3215,18.2899,18.317,212405.6691
2014-05-16 11:30:00,40.61,40.64,40.56,40.58,141174.30517209644,18.317,18.3305,18.2944,18.3035,141174.3052
2014-05-16 12:00:00,40.58,40.58,40.52,40.56,148720.78041597642,18.3035,18.3035,18.2764,18.2944,148720.7804
2014-05-16 12:30:00,40.56,40.58,40.52,40.56,161052.82532670716,18.2944,18.3035,18.2764,18.2944,161052.8253
2014-05-16 13:00:00,40.56,40.61,40.53,40.57,68286.39793852383,18.2944,18.317,18.2809,18.2989,68286.3979
2014-05-16 13:30:00,40.57,40.59,40.52,40.59,93870.78961899504,18.2989,18.308,18.2764,18.308,93870.7896
2014-05-16 14:00:00,40.58,40.63,40.56,40.61,98656.35928584576,18.3035,18.326,18.2944,18.317,98656.3593
2014-05-16 14:30:00,40.61,40.67,40.6,40.66,191974.9677894349,18.317,18.3441,18.3125,18.3395,191974.9678
2014-05-16 15:00:00,40.67,40.71,40.65,40.66,293392.23265230993,18.3441,18.3621,18.335,18.3395,293392.2327
2014-05-16 15:30:00,40.67,40.7,40.53,40.55,1421498.251426468,18.3441,18.3576,18.2809,18.2899,1421498.2514
2014-05-19 09:30:00,40.48,40.68,40.3,40.46,659856.4329099944,18.2584,18.3486,18.1772,18.2493,659856.4329
2014-05-19 10:00:00,40.45,40.57,40.45,40.49,246272.7774710105,18.2448,18.2989,18.2448,18.2629,246272.7775
2014-05-19 10:30:00,40.49,40.54,40.45,40.46,122768.26799190132,18.2629,18.2854,18.2448,18.2493,122768.268
2014-05-19 11:00:00,40.47,40.55,40.46,40.54,135284.373274434,18.2538,18.2899,18.2493,18.2854,135284.3733
2014-05-19 11:30:00,40.53,40.57,40.52,40.54,117246.4568378428,18.2809,18.2989,18.2764,18.2854,117246.4568
2014-05-19 12:00:00,40.54,40.55,40.52,40.53,118166.75869685256,18.2854,18.2899,18.2764,18.2809,118166.7587
2014-05-19 12:30:00,40.54,40.54,40.5,40.53,142278.66740290815,18.2854,18.2854,18.2674,18.2809,142278.6674
2014-05-19 13:00:00,40.53,40.53,40.46,40.47,134916.2525308301,18.2809,18.2809,18.2493,18.2538,134916.2525
2014-05-19 13:30:00,40.48,40.54,40.46,40.54,97183.87631143014,18.2584,18.2854,18.2493,18.2854,97183.8763
2014-05-19 14:00:00,40.54,40.55,40.49,40.54,234492.9136756856,18.2854,18.2899,18.2629,18.2854,234492.9137
2014-05-19 14:30:00,40.55,40.57,40.5,40.51,104730.35155531012,18.2899,18.2989,18.2674,18.2719,104730.3516
2014-05-19 15:00:00,40.51,40.58,40.51,40.56,180747.2851095159,18.2719,18.3035,18.2719,18.2944,180747.2851
2014-05-19 15:30:00,40.56,40.6,40.56,40.56,384133.9959506718,18.2944,18.3125,18.2944,18.2944,384133.996
2014-05-20 09:30:00,40.67,40.72,40.26,40.3,698693.1713602061,18.3441,18.3666,18.1591,18.1772,698693.1714
2014-05-20 10:00:00,40.3,40.37,40.27,40.35,245168.4152401988,18.1772,18.2087,18.1636,18.1997,245168.4152
2014-05-20 10:30:00,40.35,40.43,40.35,40.42,145959.87483894717,18.1997,18.2358,18.1997,18.2313,145959.8748
2014-05-20 11:00:00,40.42,40.43,40.38,40.38,136572.79587704767,18.2313,18.2358,18.2132,18.2132,136572.7959
2014-05-20 11:30:00,40.38,40.43,40.33,40.33,155162.89342904472,18.2132,18.2358,18.1907,18.1907,155162.8934
2014-05-20 12:00:00,40.34,40.34,40.22,40.26,145959.87483894717,18.1952,18.1952,18.1411,18.1591,145959.8748
2014-05-20 12:30:00,40.25,40.27,40.2,40.25,132707.5280692067,18.1546,18.1636,18.1321,18.1546,132707.5281
2014-05-20 13:00:00,40.26,40.27,40.22,40.24,117430.51720964476,18.1591,18.1636,18.1411,18.1501,117430.5172
2014-05-20 13:30:00,40.24,40.25,40.19,40.23,146143.93521074913,18.1501,18.1546,18.1275,18.1456,146143.9352
2014-05-20 14:00:00,40.24,40.29,40.2,40.25,363151.11356524937,18.1501,18.1727,18.1321,18.1546,363151.1136
2014-05-20 14:30:00,40.25,40.29,40.22,40.29,201546.1071231364,18.1546,18.1727,18.1411,18.1727,201546.1071
2014-05-20 15:00:00,40.29,40.35,40.28,40.33,233388.5514448739,18.1727,18.1997,18.1681,18.1907,233388.5514
2014-05-20 15:30:00,40.33,40.37,40.29,40.31,521074.91257132334,18.1907,18.2087,18.1727,18.1817,521074.9126
2014-05-21 09:30:00,40.39,40.61,39.94,40.6,532118.5348794404,18.2178,18.317,18.0148,18.3125,532118.5349
2014-05-21 10:00:00,40.59,40.6,40.44,40.45,143383.02963371985,18.308,18.3125,18.2403,18.2448,143383.0296
2014-05-21 10:30:00,40.46,40.46,40.31,40.31,269648.44468985824,18.2493,18.2493,18.1817,18.1817,269648.4447
2014-05-21 11:00:00,40.31,40.33,40.3,40.31,155715.07454445056,18.1817,18.1907,18.1772,18.1817,155715.0745
2014-05-21 11:30:00,40.32,40.33,40.25,40.27,97367.9366832321,18.1862,18.1907,18.1546,18.1636,97367.9367
2014-05-21 12:00:00,40.27,40.4,40.26,40.38,107491.2571323394,18.1636,18.2223,18.1591,18.2132,107491.2571
2014-05-21 12:30:00,40.38,40.43,40.38,40.39,57242.77563040677,18.2132,18.2358,18.2132,18.2178,57242.7756
2014-05-21 13:00:00,40.39,40.46,40.39,40.44,48223.81741211117,18.2178,18.2493,18.2178,18.2403,48223.8174
2014-05-21 13:30:00,40.45,40.45,40.4,40.42,70127.00165654335,18.2448,18.2448,18.2223,18.2313,70127.0017
2014-05-21 14:00:00,40.42,40.48,40.35,40.44,139885.88256948278,18.2313,18.2584,18.1997,18.2403,139885.8826
2014-05-21 14:30:00,40.44,40.47,40.43,40.46,97551.99705503404,18.2403,18.2538,18.2358,18.2493,97551.9971
2014-05-21 15:00:00,40.46,40.5,40.43,40.44,174857.35321185348,18.2493,18.2674,18.2358,18.2403,174857.3532
2014-05-21 15:30:00,40.44,40.44,40.37,40.4,347321.9215902816,18.2403,18.2403,18.2087,18.2223,347321.9216
2014-05-22 09:30:00,40.32,40.49,40.24,40.39,315111.3565249402,18.1862,18.2629,18.1501,18.2178,315111.3565
2014-05-22 10:00:00,40.4,40.4,40.29,40.3,167310.87796797347,18.2223,18.2223,18.1727,18.1772,167310.878
2014-05-22 10:30:00,40.31,40.48,40.31,40.48,157187.55751886618,18.1817,18.2584,18.1817,18.2584,157187.5575
2014-05-22 11:00:00,40.48,40.55,40.48,40.53,269096.26357445243,18.2584,18.2899,18.2584,18.2809,269096.2636
2014-05-22 11:30:00,40.54,40.57,40.49,40.54,125897.2943125345,18.2854,18.2989,18.2629,18.2854,125897.2943
2014-05-22 12:00:00,40.54,40.61,40.52,40.58,170439.90428860666,18.2854,18.317,18.2764,18.3035,170439.9043
2014-05-22 12:30:00,40.58,40.61,40.53,40.55,140438.06368488865,18.3035,18.317,18.2809,18.2899,140438.0637
2014-05-22 13:00:00,40.55,40.56,40.47,40.53,113013.06828639792,18.2899,18.2944,18.2538,18.2809,113013.0683
2014-05-22 13:30:00,40.52,40.56,40.51,40.54,89637.40106755015,18.2764,18.2944,18.2719,18.2854,89637.4011
2014-05-22 14:00:00,40.55,40.55,40.5,40.51,89821.4614393521,18.2899,18.2899,18.2674,18.2719,89821.4614
2014-05-22 14:30:00,40.51,40.54,40.5,40.54,94422.97073440088,18.2719,18.2854,18.2674,18.2854,94422.9707
2014-05-22 15:00:00,40.54,40.54,40.49,40.52,145775.81446714522,18.2854,18.2854,18.2629,18.2764,145775.8145
2014-05-22 15:30:00,40.53,40.53,40.48,40.5,391128.2900791459,18.2809,18.2809,18.2584,18.2674,391128.2901
2014-05-23 09:30:00,40.49,40.6,40.34,40.39,197864.8996870973,18.2629,18.3125,18.1952,18.2178,197864.8997
2014-05-23 10:00:00,40.39,40.45,40.37,40.39,224737.7139701822,18.2178,18.2448,18.2087,18.2178,224737.714
2014-05-23 10:30:00,40.38,40.49,40.38,40.49,144303.3314927296,18.2132,18.2629,18.2132,18.2629,144303.3315
2014-05-23 11:00:00,40.49,40.49,40.42,40.43,155531.01417264863,18.2629,18.2629,18.2313,18.2358,155531.0142
2014-05-23 11:30:00,40.44,40.49,40.43,40.45,91109.88404196576,18.2403,18.2629,18.2358,18.2448,91109.884
2014-05-23 12:00:00,40.45,40.46,40.43,40.43,89269.28032394625,18.2448,18.2493,18.2358,18.2358,89269.2803
2014-05-23 12:30:00,40.43,40.45,40.41,40.44,159028.1612368857,18.2358,18.2448,18.2268,18.2403,159028.1612
2014-05-23 13:00:00,40.44,40.49,40.42,40.46,100865.08374746917,18.2403,18.2629,18.2313,18.2493,100865.0837
2014-05-23 13:30:00,40.46,40.46,40.4,40.41,91478.00478556966,18.2493,18.2493,18.2223,18.2268,91478.0048
2014-05-23 14:00:00,40.41,40.43,40.38,40.42,134364.07141542426,18.2268,18.2358,18.2132,18.2313,134364.0714
2014-05-23 14:30:00,40.42,40.48,40.41,40.46,154610.71231363885,18.2313,18.2584,18.2268,18.2493,154610.7123
2014-05-23 15:00:00,40.47,40.52,40.46,40.51,103810.04969630038,18.2538,18.2764,18.2493,18.2719,103810.0497
2014-05-23 15:30:00,40.51,40.56,40.51,40.52,307748.9416528621,18.2719,18.2944,18.2719,18.2764,307748.9417
2014-05-27 09:30:00,40.62,40.62,40.28,40.31,357629.3024111909,18.3215,18.3215,18.1681,18.1817,357629.3024
2014-05-27 10:00:00,40.3,40.33,40.25,40.26,178354.50027609055,18.1772,18.1907,18.1546,18.1591,178354.5003
2014-05-27 10:30:00,40.26,40.29,40.2,40.2,181667.5869685257,18.1591,18.1727,18.1321,18.1321,181667.587
2014-05-27 11:00:00,40.19,40.24,40.18,40.22,219952.14430333147,18.1275,18.1501,18.123,18.1411,219952.1443
2014-05-27 11:30:00,40.22,40.24,40.18,40.21,86324.31437511503,18.1411,18.1501,18.123,18.1366,86324.3144
2014-05-27 12:00:00,40.21,40.25,40.2,40.22,82090.92582367016,18.1366,18.1546,18.1321,18.1411,82090.9258
2014-05-27 12:30:00,40.22,40.29,40.2,40.29,131971.2865819989,18.1411,18.1727,18.1321,18.1727,131971.2866
2014-05-27 13:00:00,40.28,40.31,40.26,40.28,222713.04988036075,18.1681,18.1817,18.1591,18.1681,222713.0499
2014-05-27 13:30:00,40.27,40.33,40.26,40.31,143935.21074912572,18.1636,18.1907,18.1591,18.1817,143935.2107
2014-05-27 14:00:00,40.32,40.33,40.29,40.29,121479.84538928769,18.1862,18.1907,18.1727,18.1727,121479.8454
2014-05-27 14:30:00,40.3,40.3,40.27,40.28,139517.76182587887,18.1772,18.1772,18.1636,18.1681,139517.7618
2014-05-27 15:00:00,40.29,40.32,40.29,40.3,193079.33002024665,18.1727,18.1862,18.1727,18.1772,193079.33
2014-05-27 15:30:00,40.3,40.32,40.28,40.3,406589.36131050985,18.1772,18.1862,18.1681,18.1772,406589.3613
2014-05-28 09:30:00,40.46,40.6,40.33,40.36,398306.644579422,18.2493,18.3125,18.1907,18.2042,398306.6446
2014-05-28 10:00:00,40.36,40.43,40.19,40.19,373826.61512976256,18.2042,18.2358,18.1275,18.1275,373826.6151
2014-05-28 10:30:00,40.2,40.25,40.08,40.24,213141.9105466593,18.1321,18.1546,18.0779,18.1501,213141.9105
2014-05-28 11:00:00,40.25,40.31,40.18,40.31,306276.45867844654,18.1546,18.1817,18.123,18.1817,306276.4587
2014-05-28 11:30:00,40.31,40.39,40.31,40.38,328915.8844100865,18.1817,18.2178,18.1817,18.2132,328915.8844
2014-05-28 12:00:00,40.39,40.44,40.37,40.38,133259.70918461255,18.2178,18.2403,18.2087,18.2132,133259.7092
2014-05-28 12:30:00,40.39,40.42,40.38,40.39,93318.60850358916,18.2178,18.2313,18.2132,18.2178,93318.6085
2014-05-28 13:00:00,40.39,40.43,40.38,40.42,103073.80820909256,18.2178,18.2358,18.2132,18.2313,103073.8082
2014-05-28 13:30:00,40.42,40.43,40.41,40.42,136940.91662065158,18.2313,18.2358,18.2268,18.2313,136940.9166
2014-05-28 14:00:00,40.42,40.43,40.41,40.42,127553.83765875206,18.2313,18.2358,18.2268,18.2313,127553.8377
2014-05-28 14:30:00,40.41,40.42,40.34,40.37,135284.373274434,18.2268,18.2313,18.1952,18.2087,135284.3733
2014-05-28 15:00:00,40.37,40.41,40.36,40.4,186637.21700717835,18.2087,18.2268,18.2042,18.2223,186637.217
2014-05-28 15:30:00,40.41,40.42,40.36,40.36,286213.87815203384,18.2268,18.2313,18.2042,18.2042,286213.8782
2014-05-29 09:30:00,40.45,40.53,40.39,40.5,179274.8021351003,18.2448,18.2809,18.2178,18.2674,179274.8021
2014-05-29 10:00:00,40.49,40.49,40.35,40.42,109331.8608503589,18.2629,18.2629,18.1997,18.2313,109331.8609
2014-05-29 10:30:00,40.42,40.46,40.37,40.37,245904.65672740652,18.2313,18.2493,18.2087,18.2087,245904.6567
2014-05-29 11:00:00,40.37,40.46,40.36,40.44,216086.8764954905,18.2087,18.2493,18.2042,18.2403,216086.8765
2014-05-29 11:30:00,40.44,40.44,40.4,40.44,128474.13951776184,18.2403,18.2403,18.2223,18.2403,128474.1395
2014-05-29 12:00:00,40.43,40.45,40.41,40.42,106386.89490152767,18.2358,18.2448,18.2268,18.2313,106386.8949
2014-05-29 12:30:00,40.42,40.43,40.39,40.42,71047.3035155531,18.2313,18.2358,18.2178,18.2313,71047.3035
2014-05-29 13:00:00,40.42,40.45,40.41,40.41,154610.71231363885,18.2313,18.2448,18.2268,18.2268,154610.7123
2014-05-29 13:30:00,40.41,40.44,40.39,40.43,76937.23541321553,18.2268,18.2403,18.2178,18.2358,76937.2354
2014-05-29 14:00:00,40.43,40.44,40.42,40.42,139885.88256948278,18.2358,18.2403,18.2313,18.2313,139885.8826
2014-05-29 14:30:00,40.42,40.44,40.41,40.41,138229.3392232652,18.2313,18.2403,18.2268,18.2268,138229.3392
2014-05-29 15:00:00,40.41,40.44,40.39,40.42,155346.95380084668,18.2268,18.2403,18.2178,18.2313,155346.9538
2014-05-29 15:30:00,40.42,40.43,40.4,40.42,266151.2976256212,18.2313,18.2358,18.2223,18.2313,266151.2976
2014-05-30 09:30:00,40.32,40.48,40.31,40.37,314006.99429412844,18.1862,18.2584,18.1817,18.2087,314006.9943
2014-05-30 10:00:00,40.37,40.43,40.33,40.39,348794.4045646972,18.2087,18.2358,18.1907,18.2178,348794.4046
2014-05-30 10:30:00,40.39,40.48,40.38,40.44,327627.4618074728,18.2178,18.2584,18.2132,18.2403,327627.4618
2014-05-30 11:00:00,40.44,40.46,40.4,40.42,157923.799006074,18.2403,18.2493,18.2223,18.2313,157923.799
2014-05-30 11:30:00,40.42,40.48,40.41,40.46,173384.87023743786,18.2313,18.2584,18.2268,18.2493,173384.8702
2014-05-30 12:00:00,40.46,40.5,40.46,40.48,169703.66280139884,18.2493,18.2674,18.2493,18.2584,169703.6628
2014-05-30 12:30:00,40.48,40.49,40.45,40.48,232100.12884226025,18.2584,18.2629,18.2448,18.2584,232100.1288
2014-05-30 13:00:00,40.48,40.48,40.43,40.45,102889.74783729062,18.2584,18.2584,18.2358,18.2448,102889.7478
2014-05-30 13:30:00,40.45,40.46,40.44,40.45,203754.83158475976,18.2448,18.2493,18.2403,18.2448,203754.8316
2014-05-30 14:00:00,40.45,40.45,40.43,40.45,204491.0730719676,18.2448,18.2448,18.2358,18.2448,204491.0731
2014-05-30 14:30:00,40.45,40.46,40.43,40.43,278851.4632799558,18.2448,18.2493,18.2358,18.2358,278851.4633
2014-05-30 15:00:00,40.43,40.44,40.4,40.43,169335.54205779496,18.2358,18.2403,18.2223,18.2358,169335.5421
2014-05-30 15:30:00,40.43,40.44,40.41,40.43,675133.4437695564,18.2358,18.2403,18.2268,18.2358,675133.4438
2014-06-02 09:30:00,40.43,40.56,40.33,40.33,521811.1540585312,18.2358,18.2944,18.1907,18.1907,521811.1541
2014-06-02 10:00:00,40.32,40.4,40.29,40.3,447634.8242223449,18.1862,18.2223,18.1727,18.1772,447634.8242
2014-06-02 10:30:00,40.3,40.32,40.24,40.28,244248.113381189,18.1772,18.1862,18.1501,18.1681,244248.1134
2014-06-02 11:00:00,40.28,40.29,40.25,40.29,247009.01895821828,18.1681,18.1727,18.1546,18.1727,247009.019
2014-06-02 11:30:00,40.29,40.39,40.29,40.34,276826.79919013433,18.1727,18.2178,18.1727,18.1952,276826.7992
2014-06-02 12:00:00,40.35,40.36,40.33,40.35,145407.6937235413,18.1997,18.2042,18.1907,18.1997,145407.6937
2014-06-02 12:30:00,40.36,40.36,40.32,40.34,179826.98325050616,18.2042,18.2042,18.1862,18.1952,179826.9833
2014-06-02 13:00:00,40.33,40.34,40.3,40.32,170992.0854040125,18.1907,18.1952,18.1772,18.1862,170992.0854
2014-06-02 13:30:00,40.32,40.33,40.3,40.32,177250.13804527884,18.1862,18.1907,18.1772,18.1862,177250.138
2014-06-02 14:00:00,40.32,40.33,40.31,40.33,220320.26504693532,18.1862,18.1907,18.1817,18.1907,220320.265
2014-06-02 14:30:00,40.33,40.33,40.31,40.31,212773.78980305532,18.1907,18.1907,18.1817,18.1817,212773.7898
2014-06-02 15:00:00,40.31,40.33,40.3,40.32,334253.6351923431,18.1817,18.1907,18.1772,18.1862,334253.6352
2014-06-02 15:30:00,40.32,40.33,40.3,40.32,719307.9330020247,18.1862,18.1907,18.1772,18.1862,719307.933
2014-06-03 09:30:00,40.28,40.54,40.18,40.23,527332.9652125897,18.1681,18.2854,18.123,18.1456,527332.9652
2014-06-03 10:00:00,40.24,40.25,40.08,40.1,409350.2668875391,18.1501,18.1546,18.0779,18.087,409350.2669
2014-06-03 10:30:00,40.1,40.18,40.08,40.1,391496.4108227498,18.087,18.123,18.0779,18.087,391496.4108
2014-06-03 11:00:00,40.11,40.17,40.1,40.14,501196.3924167127,18.0915,18.1185,18.087,18.105,501196.3924
2014-06-03 11:30:00,40.14,40.18,40.08,40.08,344561.0160132523,18.105,18.123,18.0779,18.0779,344561.016
2014-06-03 12:00:00,40.08,40.16,40.07,40.11,495306.4605190503,18.0779,18.114,18.0734,18.0915,495306.4605
2014-06-03 12:30:00,40.11,40.18,40.09,40.16,234308.8533038837,18.0915,18.123,18.0824,18.114,234308.8533
2014-06-03 13:00:00,40.16,40.22,40.15,40.2,200441.74489232467,18.114,18.1411,18.1095,18.1321,200441.7449
2014-06-03 13:30:00,40.2,40.24,40.2,40.2,340327.62746180745,18.1321,18.1501,18.1321,18.1321,340327.6275
2014-06-03 14:00:00,40.2,40.23,40.18,40.22,239830.66445794216,18.1321,18.1456,18.123,18.1411,239830.6645
2014-06-03 14:30:00,40.22,40.23,40.19,40.21,362782.9928216455,18.1411,18.1456,18.1275,18.1366,362782.9928
2014-06-03 15:00:00,40.21,40.23,40.2,40.21,339223.2652309957,18.1366,18.1456,18.1321,18.1366,339223.2652
2014-06-03 15:30:00,40.22,40.23,40.19,40.2,902079.882201362,18.1411,18.1456,18.1275,18.1321,902079.8822
2014-06-04 09:30:00,39.57,39.77,39.47,39.61,933002.0246640898,17.975,18.0659,17.9296,17.9932,933002.0247
2014-06-04 10:00:00,39.62,39.68,39.44,39.47,869501.1963924167,17.9977,18.025,17.916,17.9296,869501.1964
2014-06-04 10:30:00,39.47,39.68,39.47,39.6,535063.5008282716,17.9296,18.025,17.9296,17.9887,535063.5008
2014-06-04 11:00:00,39.6,39.62,39.51,39.61,435854.96042702,17.9887,17.9977,17.9478,17.9932,435854.9604
2014-06-04 11:30:00,39.61,39.63,39.55,39.58,339775.4463464016,17.9932,18.0023,17.966,17.9796,339775.4463
2014-06-04 12:00:00,39.58,39.61,39.53,39.56,316583.83949935576,17.9796,17.9932,17.9569,17.9705,316583.8395
2014-06-04 12:30:00,39.57,39.6,39.57,39.58,256212.03754831583,17.975,17.9887,17.975,17.9796,256212.0375
2014-06-04 13:00:00,39.58,39.6,39.57,39.6,296153.1382293392,17.9796,17.9887,17.975,17.9887,296153.1382
2014-06-04 13:30:00,39.6,39.69,39.57,39.69,310509.8472298914,17.9887,18.0295,17.975,18.0295,310509.8472
2014-06-04 14:00:00,39.69,39.7,39.63,39.64,615497.8833057242,18.0295,18.0341,18.0023,18.0068,615497.8833
2014-06-04 14:30:00,39.64,39.67,39.63,39.66,381557.15074544447,18.0068,18.0205,18.0023,18.0159,381557.1507
2014-06-04 15:00:00,39.66,39.68,39.63,39.66,552365.1757776551,18.0159,18.025,18.0023,18.0159,552365.1758
2014-06-04 15:30:00,39.66,39.68,39.64,39.66,655070.8632431438,18.0159,18.025,18.0068,18.0159,655070.8632
2014-06-05 09:30:00,39.81,39.86,39.67,39.7,609423.8910362598,18.0841,18.1068,18.0205,18.0341,609423.891
2014-06-05 10:00:00,39.73,39.81,39.64,39.8,746180.7472851095,18.0477,18.0841,18.0068,18.0795,746180.7473
2014-06-05 10:30:00,39.8,39.83,39.77,39.82,599300.5705871525,18.0795,18.0931,18.0659,18.0886,599300.5706
2014-06-05 11:00:00,39.82,39.99,39.82,39.97,871341.8001104362,18.0886,18.1658,18.0886,18.1567,871341.8001
2014-06-05 11:30:00,39.97,40.04,39.94,40.0,507270.384686177,18.1567,18.1885,18.1431,18.1704,507270.3847
2014-06-05 12:00:00,40.0,40.16,40.0,40.13,354868.3968341616,18.1704,18.243,18.1704,18.2294,354868.3968
2014-06-05 12:30:00,40.13,40.19,40.13,40.16,268360.0220872446,18.2294,18.2567,18.2294,18.243,268360.0221
2014-06-05 13:00:00,40.16,40.2,40.16,40.2,201177.9863795325,18.243,18.2612,18.243,18.2612,201177.9864
2014-06-05 13:30:00,40.2,40.21,40.11,40.16,313454.81317872263,18.2612,18.2658,18.2203,18.243,313454.8132
2014-06-05 14:00:00,40.16,40.2,40.14,40.19,332597.0918461255,18.243,18.2612,18.234,18.2567,332597.0918
2014-06-05 14:30:00,40.2,40.2,40.14,40.15,302595.2512424075,18.2612,18.2612,18.234,18.2385,302595.2512
2014-06-05 15:00:00,40.15,40.17,40.11,40.13,495490.52089085215,18.2385,18.2476,18.2203,18.2294,495490.5209
2014-06-05 15:30:00,40.13,40.22,40.11,40.15,1089637.40106755,18.2294,18.2703,18.2203,18.2385,1089637.4011
2014-06-06 09:30:00,40.2,40.32,40.13,40.2,446714.5223633351,18.2612,18.3157,18.2294,18.2612,446714.5224
2014-06-06 10:00:00,40.22,40.22,40.05,40.08,229523.28363703293,18.2703,18.2703,18.1931,18.2067,229523.2836
2014-06-06 10:30:00,40.08,40.18,40.06,40.11,316767.8998711577,18.2067,18.2521,18.1976,18.2203,316767.8999
2014-06-06 11:00:00,40.12,40.19,40.09,40.19,157003.49714706422,18.2249,18.2567,18.2113,18.2567,157003.4971
2014-06-06 11:30:00,40.19,40.25,40.18,40.23,205595.4353027793,18.2567,18.2839,18.2521,18.2748,205595.4353
2014-06-06 12:00:00,40.23,40.25,40.16,40.16,156819.43677526226,18.2748,18.2839,18.243,18.243,156819.4368
2014-06-06 12:30:00,40.17,40.2,40.16,40.19,104546.2911835082,18.2476,18.2612,18.243,18.2567,104546.2912
2014-06-06 13:00:00,40.18,40.2,40.12,40.18,231363.8873550525,18.2521,18.2612,18.2249,18.2521,231363.8874
2014-06-06 13:30:00,40.18,40.23,40.18,40.2,208356.34087980856,18.2521,18.2748,18.2521,18.2612,208356.3409
2014-06-06 14:00:00,40.2,40.22,40.15,40.16,227682.67991901343,18.2612,18.2703,18.2385,18.243,227682.6799
2014-06-06 14:30:00,40.16,40.17,40.02,40.05,292471.9307933002,18.243,18.2476,18.1795,18.1931,292471.9308
2014-06-06 15:00:00,40.05,40.1,40.05,40.1,315663.53764034604,18.1931,18.2158,18.1931,18.2158,315663.5376
2014-06-06 15:30:00,40.1,40.1,40.02,40.1,547395.5457390024,18.2158,18.2158,18.1795,18.2158,547395.5457
2014-06-09 09:30:00,40.08,40.16,39.83,39.89,574268.3600220872,18.2067,18.243,18.0931,18.1204,574268.36
2014-06-09 10:00:00,39.89,39.97,39.87,39.95,276642.7388183324,18.1204,18.1567,18.1113,18.1477,276642.7388
2014-06-09 10:30:00,39.95,39.99,39.93,39.94,223633.3517393705,18.1477,18.1658,18.1386,18.1431,223633.3517
2014-06-09 11:00:00,39.94,39.95,39.91,39.94,206699.79753359105,18.1431,18.1477,18.1295,18.1431,206699.7975
2014-06-09 11:30:00,39.94,39.94,39.91,39.93,111540.58531198232,18.1431,18.1431,18.1295,18.1386,111540.5853
2014-06-09 12:00:00,39.92,39.95,39.92,39.93,159212.22160868763,18.134,18.1477,18.134,18.1386,159212.2216
2014-06-09 12:30:00,39.92,39.94,39.92,39.92,69022.63942573164,18.134,18.1431,18.134,18.134,69022.6394
2014-06-09 13:00:00,39.93,39.94,39.92,39.93,93870.78961899504,18.1386,18.1431,18.134,18.1386,93870.7896
2014-06-09 13:30:00,39.93,39.95,39.92,39.93,140990.2448002945,18.1386,18.1477,18.134,18.1386,140990.2448
2014-06-09 14:00:00,39.93,39.93,39.88,39.92,224185.5328547764,18.1386,18.1386,18.1159,18.134,224185.5329
2014-06-09 14:30:00,39.92,39.97,39.92,39.96,156083.19528805447,18.134,18.1567,18.134,18.1522,156083.1953
2014-06-09 15:00:00,39.96,40.02,39.95,40.01,239278.48334253635,18.1522,18.1795,18.1477,18.1749,239278.4833
2014-06-09 15:30:00,40.01,40.02,39.97,40.0,475243.8799926376,18.1749,18.1795,18.1567,18.1704,475243.88
2014-06-10 09:30:00,40.01,40.07,39.88,39.89,328363.7032946806,18.1749,18.2022,18.1159,18.1204,328363.7033
2014-06-10 10:00:00,39.89,39.93,39.76,39.92,170992.0854040125,18.1204,18.1386,18.0613,18.134,170992.0854
2014-06-10 10:30:00,39.93,39.97,39.89,39.97,155162.89342904472,18.1386,18.1567,18.1204,18.1567,155162.8934
2014-06-10 11:00:00,39.97,40.05,39.95,39.99,262470.09018958214,18.1567,18.1931,18.1477,18.1658,262470.0902
2014-06-10 11:30:00,39.99,40.01,39.9,39.93,299650.28529357625,18.1658,18.1749,18.1249,18.1386,299650.2853
2014-06-10 12:00:00,39.94,39.99,39.92,39.99,90189.582182956,18.1431,18.1658,18.134,18.1658,90189.5822
2014-06-10 12:30:00,39.99,40.01,39.97,39.99,147064.23706975888,18.1658,18.1749,18.1567,18.1658,147064.2371
2014-06-10 13:00:00,39.98,39.99,39.94,39.97,68654.51868212773,18.1613,18.1658,18.1431,18.1567,68654.5187
2014-06-10 13:30:00,39.97,39.99,39.97,39.98,101785.38560647891,18.1567,18.1658,18.1567,18.1613,101785.3856
2014-06-10 14:00:00,39.99,40.01,39.98,39.99,256027.97717651387,18.1658,18.1749,18.1613,18.1658,256027.9772
2014-06-10 14:30:00,39.99,40.02,39.97,40.02,184244.43217375292,18.1658,18.1795,18.1567,18.1795,184244.4322
2014-06-10 15:00:00,40.02,40.07,40.01,40.06,227866.7402908154,18.1795,18.2022,18.1749,18.1976,227866.7403
2014-06-10 15:30:00,40.06,40.07,40.03,40.06,531750.4141358365,18.1976,18.2022,18.184,18.1976,531750.4141
2014-06-11 09:30:00,39.98,40.03,39.89,39.93,176513.89655807105,18.1613,18.184,18.1204,18.1386,176513.8966
2014-06-11 10:00:00,39.94,40.04,39.94,39.98,154610.71231363885,18.1431,18.1885,18.1431,18.1613,154610.7123
2014-06-11 10:30:00,39.97,39.97,39.91,39.95,149088.90115958033,18.1567,18.1567,18.1295,18.1477,149088.9012
2014-06-11 11:00:00,39.95,39.97,39.89,39.89,143198.9692619179,18.1477,18.1567,18.1204,18.1204,143198.9693
2014-06-11 11:30:00,39.89,39.92,39.85,39.92,132707.5280692067,18.1204,18.134,18.1022,18.134,132707.5281
2014-06-11 12:00:00,39.92,39.95,39.89,39.92,97551.99705503404,18.134,18.1477,18.1204,18.134,97551.9971
2014-06-11 12:30:00,39.92,39.92,39.87,39.87,51905.02484815019,18.134,18.134,18.1113,18.1113,51905.0248
2014-06-11 13:00:00,39.88,39.88,39.84,39.86,125161.0528253267,18.1159,18.1159,18.0977,18.1068,125161.0528
2014-06-11 13:30:00,39.86,39.87,39.75,39.76,211117.24645683783,18.1068,18.1113,18.0568,18.0613,211117.2465
2014-06-11 14:00:00,39.76,39.8,39.7,39.73,371065.7095527333,18.0613,18.0795,18.0341,18.0477,371065.7096
2014-06-11 14:30:00,39.73,39.8,39.72,39.8,152770.10859561936,18.0477,18.0795,18.0432,18.0795,152770.1086
2014-06-11 15:00:00,39.8,39.85,39.8,39.83,341984.170808025,18.0795,18.1022,18.0795,18.0931,341984.1708
2014-06-11 15:30:00,39.84,39.85,39.8,39.81,399595.0671820357,18.0977,18.1022,18.0795,18.0841,399595.0672
2014-06-12 09:30:00,39.8,39.82,39.56,39.56,309037.3642554757,18.0795,18.0886,17.9705,17.9705,309037.3643
2014-06-12 10:00:00,39.57,39.66,39.56,39.59,157371.61789066813,17.975,18.0159,17.9705,17.9841,157371.6179
2014-06-12 10:30:00,39.59,39.67,39.58,39.66,149641.0822749862,17.9841,18.0205,17.9796,18.0159,149641.0823
2014-06-12 11:00:00,39.65,39.73,39.63,39.7,351187.18939812254,18.0114,18.0477,18.0023,18.0341,351187.1894
2014-06-12 11:30:00,39.7,39.72,39.65,39.65,188477.82072519785,18.0341,18.0432,18.0114,18.0114,188477.8207
2014-06-12 12:00:00,39.65,39.72,39.64,39.7,257500.4601509295,18.0114,18.0432,18.0068,18.0341,257500.4602
2014-06-12 12:30:00,39.7,39.72,39.67,39.68,180011.04362230812,18.0341,18.0432,18.0205,18.025,180011.0436
2014-06-12 13:00:00,39.68,39.69,39.64,39.64,233940.7325602797,18.025,18.0295,18.0068,18.0068,233940.7326
2014-06-12 13:30:00,39.64,39.64,39.57,39.58,195103.9941100681,18.0068,18.0068,17.975,17.9796,195103.9941
2014-06-12 14:00:00,39.58,39.66,39.58,39.63,216823.1179826983,17.9796,18.0159,17.9796,18.0023,216823.118
2014-06-12 14:30:00,39.62,39.68,39.61,39.63,393889.1956561752,17.9977,18.025,17.9932,18.0023,393889.1957
2014-06-12 15:00:00,39.63,39.7,39.61,39.64,337014.5407693723,18.0023,18.0341,17.9932,18.0068,337014.5408
2014-06-12 15:30:00,39.64,39.69,39.63,39.66,771949.1993373826,18.0068,18.0295,18.0023,18.0159,771949.1993
2014-06-13 09:30:00,39.73,39.84,39.67,39.79,302411.1908706055,18.0477,18.0977,18.0205,18.075,302411.1909
2014-06-13 10:00:00,39.79,39.82,39.74,39.74,191422.78667402908,18.075,18.0886,18.0523,18.0523,191422.7867
2014-06-13 10:30:00,39.74,39.8,39.73,39.76,121663.90576108964,18.0523,18.0795,18.0477,18.0613,121663.9058
2014-06-13 11:00:00,39.76,39.81,39.75,39.81,196944.5978280876,18.0613,18.0841,18.0568,18.0841,196944.5978
2014-06-13 11:30:00,39.81,39.81,39.74,39.75,105282.53267071598,18.0841,18.0841,18.0523,18.0568,105282.5327
2014-06-13 12:00:00,39.75,39.81,39.74,39.79,95895.45370881648,18.0568,18.0841,18.0523,18.075,95895.4537
2014-06-13 12:30:00,39.78,39.8,39.74,39.76,87980.85772133259,18.0704,18.0795,18.0523,18.0613,87980.8577
2014-06-13 13:00:00,39.76,39.77,39.73,39.75,136020.6147616418,18.0613,18.0659,18.0477,18.0568,136020.6148
2014-06-13 13:30:00,39.75,39.76,39.72,39.76,114853.67200441744,18.0568,18.0613,18.0432,18.0613,114853.672
2014-06-13 14:00:00,39.76,39.76,39.72,39.73,108963.740106755,18.0613,18.0613,18.0432,18.0477,108963.7401
2014-06-13 14:30:00,39.73,39.77,39.72,39.73,194551.81299466224,18.0477,18.0659,18.0432,18.0477,194551.813
2014-06-13 15:00:00,39.72,39.74,39.7,39.71,307196.76053745626,18.0432,18.0523,18.0341,18.0386,307196.7605
2014-06-13 15:30:00,39.7,39.75,39.67,39.74,667402.9081538745,18.0341,18.0568,18.0205,18.0523,667402.9082
2014-06-16 09:30:00,39.85,40.29,39.85,40.26,598012.1479845389,18.1022,18.3021,18.1022,18.2885,598012.148
2014-06-16 10:00:00,40.26,40.29,40.12,40.23,410270.5687465488,18.2885,18.3021,18.2249,18.2748,410270.5687
2014-06-16 10:30:00,40.22,40.23,40.14,40.2,164365.91201914227,18.2703,18.2748,18.234,18.2612,164365.912
2014-06-16 11:00:00,40.2,40.2,40.0,40.04,137493.09773605742,18.2612,18.2612,18.1704,18.1885,137493.0977
2014-06-16 11:30:00,40.02,40.02,39.93,39.96,162341.24792932082,18.1795,18.1795,18.1386,18.1522,162341.2479
2014-06-16 12:00:00,39.97,40.02,39.94,40.01,161973.1271857169,18.1567,18.1795,18.1431,18.1749,161973.1272
2014-06-16 12:30:00,40.01,40.01,39.93,39.94,92766.42738818332,18.1749,18.1749,18.1386,18.1431,92766.4274
2014-06-16 13:00:00,39.95,39.97,39.93,39.95,119087.06055586232,18.1477,18.1567,18.1386,18.1477,119087.0606
2014-06-16 13:30:00,39.95,39.98,39.85,39.85,175777.65507086323,18.1477,18.1613,18.1022,18.1022,175777.6551
2014-06-16 14:00:00,39.85,39.92,39.83,39.89,192895.2696484447,18.1022,18.134,18.0931,18.1204,192895.2696
2014-06-16 14:30:00,39.89,39.91,39.81,39.82,128842.26026136572,18.1204,18.1295,18.0841,18.0886,128842.2603
2014-06-16 15:00:00,39.81,39.82,39.77,39.77,198233.0204307013,18.0841,18.0886,18.0659,18.0659,198233.0204
2014-06-16 15:30:00,39.78,39.82,39.76,39.81,523467.6974047487,18.0704,18.0886,18.0613,18.0841,523467.6974
2014-06-17 09:30:00,39.7,39.89,39.64,39.77,246824.95858641632,18.0341,18.1204,18.0068,18.0659,246824.9586
2014-06-17 10:00:00,39.77,39.84,39.7,39.71,195656.175225474,18.0659,18.0977,18.0341,18.0386,195656.1752
2014-06-17 10:30:00,39.72,39.81,39.7,39.74,265599.11651021533,18.0432,18.0841,18.0341,18.0523,265599.1165
2014-06-17 11:00:00,39.74,39.76,39.69,39.69,138965.58071047303,18.0523,18.0613,18.0295,18.0295,138965.5807
2014-06-17 11:30:00,39.7,39.7,39.61,39.63,270568.746548868,18.0341,18.0341,17.9932,18.0023,270568.7465
2014-06-17 12:00:00,39.63,39.7,39.6,39.64,256580.1582919197,18.0023,18.0341,17.9887,18.0068,256580.1583
2014-06-17 12:30:00,39.64,39.73,39.64,39.71,122400.14724829743,18.0068,18.0477,18.0068,18.0386,122400.1472
2014-06-17 13:00:00,39.72,39.73,39.69,39.72,94975.15184980672,18.0432,18.0477,18.0295,18.0432,94975.1518
2014-06-17 13:30:00,39.72,39.77,39.72,39.76,69206.69979753358,18.0432,18.0659,18.0432,18.0613,69206.6998
2014-06-17 14:00:00,39.76,39.79,39.75,39.77,158660.0404932818,18.0613,18.075,18.0568,18.0659,158660.0405
2014-06-17 14:30:00,39.77,39.78,39.72,39.75,121295.78501748572,18.0659,18.0704,18.0432,18.0568,121295.785
2014-06-17 15:00:00,39.74,39.75,39.69,39.73,180379.164365912,18.0523,18.0568,18.0295,18.0477,180379.1644
2014-06-17 15:30:00,39.73,39.78,39.73,39.75,381557.15074544447,18.0477,18.0704,18.0477,18.0568,381557.1507
2014-06-18 09:30:00,39.76,39.98,39.73,39.79,220320.26504693532,18.0613,18.1613,18.0477,18.075,220320.265
2014-06-18 10:00:00,39.77,39.86,39.72,39.76,219215.90281612368,18.0659,18.1068,18.0432,18.0613,219215.9028
2014-06-18 10:30:00,39.76,39.79,39.73,39.73,115589.91349162524,18.0613,18.075,18.0477,18.0477,115589.9135
2014-06-18 11:00:00,39.72,39.81,39.71,39.79,92950.48775998528,18.0432,18.0841,18.0386,18.075,92950.4878
2014-06-18 11:30:00,39.79,39.81,39.75,39.77,111172.46456837842,18.075,18.0841,18.0568,18.0659,111172.4646
2014-06-18 12:00:00,39.76,39.8,39.75,39.77,69574.8205411375,18.0613,18.0795,18.0568,18.0659,69574.8205
2014-06-18 12:30:00,39.77,39.79,39.75,39.77,72151.6657463648,18.0659,18.075,18.0568,18.0659,72151.6657
2014-06-18 13:00:00,39.77,39.82,39.77,39.81,142830.848518314,18.0659,18.0886,18.0659,18.0841,142830.8485
2014-06-18 13:30:00,39.81,39.84,39.78,39.83,89085.2199521443,18.0841,18.0977,18.0704,18.0931,89085.22
2014-06-18 14:00:00,39.83,39.98,39.8,39.97,259709.1846125529,18.0931,18.1613,18.0795,18.1567,259709.1846
2014-06-18 14:30:00,39.97,40.07,39.97,40.05,224737.7139701822,18.1567,18.2022,18.1567,18.1931,224737.714
2014-06-18 15:00:00,40.05,40.12,40.03,40.11,286029.8177802319,18.1931,18.2249,18.184,18.2203,286029.8178
2014-06-18 15:30:00,40.11,40.13,40.06,40.09,545186.821277379,18.2203,18.2294,18.1976,18.2113,545186.8213
2014-06-19 09:30:00,40.08,40.22,40.02,40.18,268175.96171544265,18.2067,18.2703,18.1795,18.2521,268175.9617
2014-06-19 10:00:00,40.2,40.22,40.1,40.12,205779.49567458124,18.2612,18.2703,18.2158,18.2249,205779.4957
2014-06-19 10:30:00,40.12,40.13,40.06,40.1,318240.3828455733,18.2249,18.2294,18.1976,18.2158,318240.3828
2014-06-19 11:00:00,40.1,40.19,40.08,40.16,149457.02190318424,18.2158,18.2567,18.2067,18.243,149457.0219
2014-06-19 11:30:00,40.15,40.18,40.14,40.17,195472.114853672,18.2385,18.2521,18.234,18.2476,195472.1149
2014-06-19 12:00:00,40.17,40.18,40.14,40.16,191606.84704583103,18.2476,18.2521,18.234,18.243,191606.847
2014-06-19 12:30:00,40.16,40.19,40.16,40.18,124792.9320817228,18.243,18.2567,18.243,18.2521,124792.9321
2014-06-19 13:00:00,40.18,40.2,40.16,40.19,104730.35155531012,18.2521,18.2612,18.243,18.2567,104730.3516
2014-06-19 13:30:00,40.18,40.19,40.16,40.18,101233.20449107306,18.2521,18.2567,18.243,18.2521,101233.2045
2014-06-19 14:00:00,40.18,40.19,40.16,40.18,147248.29744156083,18.2521,18.2567,18.243,18.2521,147248.2974
2014-06-19 14:30:00,40.18,40.19,40.15,40.18,131603.16583839498,18.2521,18.2567,18.2385,18.2521,131603.1658
2014-06-19 15:00:00,40.17,40.19,40.16,40.18,184980.6736609608,18.2476,18.2567,18.243,18.2521,184980.6737
2014-06-19 15:30:00,40.18,40.18,40.14,40.15,588256.9482790355,18.2521,18.2521,18.234,18.2385,588256.9483
2014-06-20 09:30:00,40.16,40.2,40.0,40.0,1530830.1122768268,18.243,18.2612,18.1704,18.1704,1530830.1123
2014-06-20 10:00:00,40.01,40.14,40.01,40.1,330020.24664089817,18.1749,18.234,18.1749,18.2158,330020.2466
2014-06-20 10:30:00,40.09,40.13,40.08,40.08,160500.6442113013,18.2113,18.2294,18.2067,18.2067,160500.6442
2014-06-20 11:00:00,40.1,40.14,40.08,40.11,200257.68452052271,18.2158,18.234,18.2067,18.2203,200257.6845
2014-06-20 11:30:00,40.11,40.13,40.11,40.12,119639.24167126816,18.2203,18.2294,18.2203,18.2249,119639.2417
2014-06-20 12:00:00,40.12,40.17,40.12,40.17,144671.4522363335,18.2249,18.2476,18.2249,18.2476,144671.4522
2014-06-20 12:30:00,40.17,40.2,40.12,40.14,175777.65507086323,18.2476,18.2612,18.2249,18.234,175777.6551
2014-06-20 13:00:00,40.15,40.16,40.13,40.14,127553.83765875206,18.2385,18.243,18.2294,18.234,127553.8377
2014-06-20 13:30:00,40.14,40.16,40.12,40.14,110436.22308117062,18.234,18.243,18.2249,18.234,110436.2231
2014-06-20 14:00:00,40.14,40.16,40.13,40.15,119823.30204307011,18.234,18.243,18.2294,18.2385,119823.302
2014-06-20 14:30:00,40.15,40.16,40.08,40.1,114485.55126081356,18.2385,18.243,18.2067,18.2158,114485.5513
2014-06-20 15:00:00,40.1,40.13,40.07,40.08,231547.9477268544,18.2158,18.2294,18.2022,18.2067,231547.9477
2014-06-20 15:30:00,40.08,40.13,40.06,40.1,944597.8280876126,18.2067,18.2294,18.1976,18.2158,944597.8281
2014-06-23 09:30:00,40.12,40.2,40.09,40.17,760169.3355420578,18.2249,18.2612,18.2113,18.2476,760169.3355
2014-06-23 10:00:00,40.17,40.24,40.16,40.18,476532.3025952512,18.2476,18.2794,18.243,18.2521,476532.3026
2014-06-23 10:30:00,40.18,40.19,40.02,40.03,115773.9738634272,18.2521,18.2567,18.1795,18.184,115773.9739
2014-06-23 11:00:00,40.04,40.13,40.02,40.1,150929.50487759986,18.1885,18.2294,18.1795,18.2158,150929.5049
2014-06-23 11:30:00,40.1,40.1,40.06,40.08,137861.21847966133,18.2158,18.2158,18.1976,18.2067,137861.2185
2014-06-23 12:00:00,40.08,40.14,40.06,40.13,182956.0095711393,18.2067,18.234,18.1976,18.2294,182956.0096
2014-06-23 12:30:00,40.14,40.18,40.13,40.16,259893.24498435485,18.234,18.2521,18.2294,18.243,259893.245
2014-06-23 13:00:00,40.16,40.17,40.11,40.12,94054.84999079698,18.243,18.2476,18.2203,18.2249,94054.85
2014-06-23 13:30:00,40.12,40.14,40.08,40.1,101969.44597828088,18.2249,18.234,18.2067,18.2158,101969.446
2014-06-23 14:00:00,40.09,40.12,40.07,40.07,101785.38560647891,18.2113,18.2249,18.2022,18.2022,101785.3856
2014-06-23 14:30:00,40.07,40.1,40.07,40.1,104178.17043990428,18.2022,18.2158,18.2022,18.2158,104178.1704
2014-06-23 15:00:00,40.1,40.1,40.05,40.05,166758.69685256763,18.2158,18.2158,18.1931,18.1931,166758.6969
2014-06-23 15:30:00,40.06,40.08,40.05,40.07,481870.0533775078,18.1976,18.2067,18.1931,18.2022,481870.0534
2014-06-24 09:30:00,39.96,40.07,39.94,40.0,226210.19694459785,18.1522,18.2022,18.1431,18.1704,226210.1969
2014-06-24 10:00:00,40.0,40.02,39.96,39.98,458126.2654150561,18.1704,18.1795,18.1522,18.1613,458126.2654
2014-06-24 10:30:00,39.98,40.05,39.97,40.03,201914.2278667403,18.1613,18.1931,18.1567,18.184,201914.2279
2014-06-24 11:00:00,40.04,40.06,39.99,40.03,374562.8566169703,18.1885,18.1976,18.1658,18.184,374562.8566
2014-06-24 11:30:00,40.02,40.04,40.01,40.02,446898.5827351371,18.1795,18.1885,18.1749,18.1795,446898.5827
2014-06-24 12:00:00,40.03,40.04,39.97,40.02,302043.0701270016,18.184,18.1885,18.1567,18.1795,302043.0701
2014-06-24 12:30:00,40.02,40.1,40.0,40.1,244432.17375299096,18.1795,18.2158,18.1704,18.2158,244432.1738
2014-06-24 13:00:00,40.1,40.1,40.03,40.06,107859.3778759433,18.2158,18.2158,18.184,18.1976,107859.3779
2014-06-24 13:30:00,40.06,40.06,40.01,40.03,154058.53119823302,18.1976,18.1976,18.1749,18.184,154058.5312
2014-06-24 14:00:00,40.03,40.06,40.01,40.01,126449.47542794036,18.184,18.1976,18.1749,18.1749,126449.4754
2014-06-24 14:30:00,40.01,40.04,39.98,40.0,139701.82219768083,18.1749,18.1885,18.1613,18.1704,139701.8222
2014-06-24 15:00:00,40.0,40.0,39.84,39.88,378060.0036812074,18.1704,18.1704,18.0977,18.1159,378060.0037
2014-06-24 15:30:00,39.89,39.93,39.87,39.9,541505.61384134,18.1204,18.1386,18.1113,18.1249,541505.6138
2014-06-25 09:30:00,39.95,40.12,39.89,40.05,383213.69409166207,18.1477,18.2249,18.1204,18.1931,383213.6941
2014-06-25 10:00:00,40.05,40.2,40.0,40.13,337750.78225658013,18.1931,18.2612,18.1704,18.2294,337750.7823
2014-06-25 10:30:00,40.13,40.15,40.06,40.08,288790.7233572612,18.2294,18.2385,18.1976,18.2067,288790.7234
2014-06-25 11:00:00,40.09,40.2,40.06,40.07,481870.0533775078,18.2113,18.2612,18.1976,18.2022,481870.0534
2014-06-25 11:30:00,40.07,40.1,39.99,40.06,254371.4338302964,18.2022,18.2158,18.1658,18.1976,254371.4338
2014-06-25 12:00:00,40.06,40.09,40.02,40.04,248113.38118903,18.1976,18.2113,18.1795,18.1885,248113.3812
2014-06-25 12:30:00,40.04,40.1,40.02,40.06,99944.78188845942,18.1885,18.2158,18.1795,18.1976,99944.7819
2014-06-25 13:00:00,40.07,40.13,40.07,40.1,131603.16583839498,18.2022,18.2294,18.2022,18.2158,131603.1658
2014-06-25 13:30:00,40.09,40.13,40.04,40.12,103810.04969630038,18.2113,18.2294,18.1885,18.2249,103810.0497
2014-06-25 14:00:00,40.12,40.17,40.11,40.15,244984.35486839683,18.2249,18.2476,18.2203,18.2385,244984.3549
2014-06-25 14:30:00,40.16,40.16,40.07,40.08,104730.35155531012,18.243,18.243,18.2022,18.2067,104730.3516
2014-06-25 15:00:00,40.07,40.18,40.06,40.14,266703.47874102707,18.2022,18.2521,18.1976,18.234,266703.4787
2014-06-25 15:30:00,40.14,40.19,40.13,40.15,556046.3832136941,18.234,18.2567,18.2294,18.2385,556046.3832
2014-06-26 09:30:00,40.1,40.12,39.56,39.57,487391.86453156633,18.2158,18.2249,17.9705,17.975,487391.8645
2014-06-26 10:00:00,39.56,39.76,39.56,39.7,333885.5144487392,17.9705,18.0613,17.9705,18.0341,333885.5144
2014-06-26 10:30:00,39.7,39.7,39.57,39.64,325786.8580894533,18.0341,18.0341,17.975,18.0068,325786.8581
2014-06-26 11:00:00,39.64,39.7,39.64,39.68,155899.13491625251,18.0068,18.0341,18.0068,18.025,155899.1349
2014-06-26 11:30:00,39.68,39.71,39.53,39.58,690594.5150009203,18.025,18.0386,17.9569,17.9796,690594.515
2014-06-26 12:00:00,39.59,39.7,39.58,39.67,192159.02816123687,17.9841,18.0341,17.9796,18.0205,192159.0282
2014-06-26 12:30:00,39.66,39.7,39.64,39.68,162341.24792932082,18.0159,18.0341,18.0068,18.025,162341.2479
2014-06-26 13:00:00,39.67,39.84,39.66,39.8,355788.6986931713,18.0205,18.0977,18.0159,18.0795,355788.6987
2014-06-26 13:30:00,39.81,39.83,39.76,39.79,203386.7108411559,18.0841,18.0931,18.0613,18.075,203386.7108
2014-06-26 14:00:00,39.8,39.82,39.79,39.81,194735.8733664642,18.0795,18.0886,18.075,18.0841,194735.8734
2014-06-26 14:30:00,39.81,39.82,39.79,39.81,141174.30517209644,18.0841,18.0886,18.075,18.0841,141174.3052
2014-06-26 15:00:00,39.81,39.82,39.77,39.78,266519.4183692251,18.0841,18.0886,18.0659,18.0704,266519.4184
2014-06-26 15:30:00,39.78,39.82,39.76,39.79,614025.4003313086,18.0704,18.0886,18.0613,18.075,614025.4003
2014-06-27 09:30:00,39.68,39.75,39.53,39.57,330756.488128106,18.025,18.0568,17.9569,17.975,330756.4881
2014-06-27 10:00:00,39.57,39.63,39.49,39.58,400699.4294128474,17.975,18.0023,17.9387,17.9796,400699.4294
2014-06-27 10:30:00,39.58,39.61,39.55,39.56,208908.52199521445,17.9796,17.9932,17.966,17.9705,208908.522
2014-06-27 11:00:00,39.56,39.6,39.56,39.58,154426.65194183693,17.9705,17.9887,17.9705,17.9796,154426.6519
2014-06-27 11:30:00,39.58,39.6,39.57,39.59,101969.44597828088,17.9796,17.9887,17.975,17.9841,101969.446
2014-06-27 12:00:00,39.59,39.59,39.56,39.57,74360.39020798821,17.9841,17.9841,17.9705,17.975,74360.3902
2014-06-27 12:30:00,39.57,39.57,39.54,39.56,116510.215350635,17.975,17.975,17.9614,17.9705,116510.2154
2014-06-27 13:00:00,39.57,39.57,39.49,39.5,64789.250874286765,17.975,17.975,17.9387,17.9432,64789.2509
2014-06-27 13:30:00,39.5,39.56,39.47,39.52,150377.323762194,17.9432,17.9705,17.9296,17.9523,150377.3238
2014-06-27 14:00:00,39.52,39.59,39.51,39.53,313270.7528069207,17.9523,17.9841,17.9478,17.9569,313270.7528
2014-06-27 14:30:00,39.54,39.54,39.44,39.48,151297.62562120374,17.9614,17.9614,17.916,17.9342,151297.6256
2014-06-27 15:00:00,39.48,39.51,39.46,39.5,170808.02503221054,17.9342,17.9478,17.9251,17.9432,170808.025
2014-06-27 15:30:00,39.5,39.6,39.5,39.56,716547.0274249953,17.9432,17.9887,17.9432,17.9705,716547.0274
2014-06-30 09:30:00,39.65,39.66,39.42,39.43,257316.3997791276,18.0114,18.0159,17.9069,17.9114,257316.3998
2014-06-30 10:00:00,39.43,39.45,39.33,39.45,665194.183692251,17.9114,17.9205,17.866,17.9205,665194.1837
2014-06-30 10:30:00,39.45,39.45,39.29,39.3,287502.3007546475,17.9205,17.9205,17.8478,17.8524,287502.3008
2014-06-30 11:00:00,39.3,39.31,39.22,39.26,305724.27756304067,17.8524,17.8569,17.816,17.8342,305724.2776
2014-06-30 11:30:00,39.26,39.29,39.22,39.23,182219.7680839316,17.8342,17.8478,17.816,17.8206,182219.7681
2014-06-30 12:00:00,39.23,39.23,39.2,39.21,197128.6581998896,17.8206,17.8206,17.807,17.8115,197128.6582
2014-06-30 12:30:00,39.2,39.25,39.2,39.21,127921.95840235596,17.807,17.8297,17.807,17.8115,127921.9584
2014-06-30 13:00:00,39.2,39.22,39.16,39.17,246456.83784281244,17.807,17.816,17.7888,17.7933,246456.8378
2014-06-30 13:30:00,39.17,39.18,39.13,39.16,335910.17853856063,17.7933,17.7979,17.7752,17.7888,335910.1785
2014-06-30 14:00:00,39.16,39.17,39.13,39.14,208356.34087980856,17.7888,17.7933,17.7752,17.7797,208356.3409
2014-06-30 14:30:00,39.15,39.17,39.14,39.16,258420.76200993924,17.7842,17.7933,17.7797,17.7888,258420.762
2014-06-30 15:00:00,39.16,39.21,39.14,39.2,196392.41671268176,17.7888,17.8115,17.7797,17.807,196392.4167
2014-06-30 15:30:00,39.21,39.3,39.17,39.28,885698.5091109884,17.8115,17.8524,17.7933,17.8433,885698.5091
2014-07-01 09:30:00,39.46,40.2,39.46,39.79,697956.9298729983,17.9251,18.2612,17.9251,18.075,697956.9299
2014-07-01 10:00:00,39.79,39.92,39.79,39.85,399779.12755383766,18.075,18.134,18.075,18.1022,399779.1276
2014-07-01 10:30:00,39.85,39.87,39.77,39.83,251426.4678814651,18.1022,18.1113,18.0659,18.0931,251426.4679
2014-07-01 11:00:00,39.83,39.94,39.83,39.94,301490.8890115958,18.0931,18.1431,18.0931,18.1431,301490.889
2014-07-01 11:30:00,39.94,40.03,39.94,40.01,213325.97091846124,18.1431,18.184,18.1431,18.1749,213325.9709
2014-07-01 12:00:00,40.01,40.01,39.87,39.91,190686.54518682123,18.1749,18.1749,18.1113,18.1295,190686.5452
2014-07-01 12:30:00,39.91,39.95,39.89,39.92,168783.3609423891,18.1295,18.1477,18.1204,18.134,168783.3609
2014-07-01 13:00:00,39.92,40.04,39.92,40.0,156819.43677526226,18.134,18.1885,18.134,18.1704,156819.4368
2014-07-01 13:30:00,40.0,40.01,39.96,40.01,175961.71544266518,18.1704,18.1749,18.1522,18.1749,175961.7154
2014-07-01 14:00:00,40.01,40.06,40.01,40.03,166758.69685256763,18.1749,18.1976,18.1749,18.184,166758.6969
2014-07-01 14:30:00,40.02,40.04,39.96,39.99,180931.34548131787,18.1795,18.1885,18.1522,18.1658,180931.3455
2014-07-01 15:00:00,39.99,40.04,39.97,40.02,254371.4338302964,18.1658,18.1885,18.1567,18.1795,254371.4338
2014-07-01 15:30:00,40.02,40.12,40.01,40.06,847598.0121479845,18.1795,18.2249,18.1749,18.1976,847598.0121
2014-07-02 09:30:00,40.16,40.24,39.86,40.2,549052.0890852199,18.243,18.2794,18.1068,18.2612,549052.0891
2014-07-02 10:00:00,40.2,40.27,40.18,40.26,299466.22492177435,18.2612,18.293,18.2521,18.2885,299466.2249
2014-07-02 10:30:00,40.26,40.36,40.24,40.35,317872.26210196945,18.2885,18.3339,18.2794,18.3294,317872.2621
2014-07-02 11:00:00,40.35,40.38,40.31,40.35,225105.8347137861,18.3294,18.343,18.3112,18.3294,225105.8347
2014-07-02 11:30:00,40.34,40.38,40.33,40.36,313270.7528069207,18.3248,18.343,18.3203,18.3339,313270.7528
2014-07-02 12:00:00,40.36,40.39,40.35,40.38,175409.53432725937,18.3339,18.3475,18.3294,18.343,175409.5343
2014-07-02 12:30:00,40.38,40.38,40.35,40.38,115773.9738634272,18.343,18.343,18.3294,18.343,115773.9739
2014-07-02 13:00:00,40.38,40.55,40.37,40.54,392232.65230995766,18.343,18.4202,18.3384,18.4157,392232.6523
2014-07-02 13:30:00,40.53,40.56,40.52,40.56,311246.0887170992,18.4111,18.4248,18.4066,18.4248,311246.0887
2014-07-02 14:00:00,40.56,40.64,40.55,40.62,335726.1181667587,18.4248,18.4611,18.4202,18.452,335726.1182
2014-07-02 14:30:00,40.62,40.63,40.58,40.6,277010.8595619363,18.452,18.4566,18.4338,18.4429,277010.8596
2014-07-02 15:00:00,40.6,40.66,40.57,40.64,504509.4791091478,18.4429,18.4702,18.4293,18.4611,504509.4791
2014-07-02 15:30:00,40.64,40.75,40.64,40.74,785017.4857353212,18.4611,18.5111,18.4611,18.5065,785017.4857
2014-07-03 09:30:00,40.79,40.88,40.49,40.56,524572.0596355604,18.5292,18.5701,18.393,18.4248,524572.0596
2014-07-03 10:00:00,40.56,40.61,40.53,40.6,254003.3130866924,18.4248,18.4475,18.4111,18.4429,254003.3131
2014-07-03 10:30:00,40.6,40.61,40.56,40.61,189582.18295600955,18.4429,18.4475,18.4248,18.4475,189582.183
2014-07-03 11:00:00,40.61,40.64,40.57,40.63,138413.39959506717,18.4475,18.4611,18.4293,18.4566,138413.3996
2014-07-03 11:30:00,40.62,40.66,40.6,40.66,112092.76642738818,18.452,18.4702,18.4429,18.4702,112092.7664
2014-07-03 12:00:00,40.64,40.66,40.63,40.65,143383.02963371985,18.4611,18.4702,18.4566,18.4656,143383.0296
2014-07-03 12:30:00,40.65,40.69,40.63,40.69,375483.1584759801,18.4656,18.4838,18.4566,18.4838,375483.1585
2014-07-07 09:30:00,40.66,40.86,40.57,40.79,441192.71120927663,18.4702,18.561,18.4293,18.5292,441192.7112
2014-07-07 10:00:00,40.79,40.86,40.73,40.83,198969.26191790905,18.5292,18.561,18.502,18.5474,198969.2619
2014-07-07 10:30:00,40.83,40.86,40.67,40.68,204859.1938155715,18.5474,18.561,18.4747,18.4793,204859.1938
2014-07-07 11:00:00,40.67,40.7,40.61,40.62,157923.799006074,18.4747,18.4883,18.4475,18.452,157923.799
2014-07-07 11:30:00,40.62,40.62,40.53,40.53,89637.40106755015,18.452,18.452,18.4111,18.4111,89637.4011
2014-07-07 12:00:00,40.54,40.57,40.52,40.53,83563.40879808577,18.4157,18.4293,18.4066,18.4111,83563.4088
2014-07-07 12:30:00,40.53,40.54,40.5,40.51,74912.57132339406,18.4111,18.4157,18.3975,18.402,74912.5713
2014-07-07 13:00:00,40.51,40.54,40.49,40.52,92766.42738818332,18.402,18.4157,18.393,18.4066,92766.4274
2014-07-07 13:30:00,40.52,40.61,40.52,40.59,106202.83452972576,18.4066,18.4475,18.4066,18.4384,106202.8345
2014-07-07 14:00:00,40.59,40.61,40.56,40.58,132339.40732560278,18.4384,18.4475,18.4248,18.4338,132339.4073
2014-07-07 14:30:00,40.58,40.63,40.55,40.62,152217.9274802135,18.4338,18.4566,18.4202,18.452,152217.9275
2014-07-07 15:00:00,40.61,40.62,40.6,40.62,141726.48628750228,18.4475,18.452,18.4429,18.452,141726.4863
2014-07-07 15:30:00,40.62,40.69,40.6,40.68,411743.0517209644,18.452,18.4838,18.4429,18.4793,411743.0517
2014-07-08 09:30:00,40.61,40.77,40.49,40.65,324130.31474323577,18.4475,18.5201,18.393,18.4656,324130.3147
2014-07-08 10:00:00,40.64,40.68,40.61,40.63,204859.1938155715,18.4611,18.4793,18.4475,18.4566,204859.1938
2014-07-08 10:30:00,40.63,40.7,40.57,40.66,245352.4756120008,18.4566,18.4883,18.4293,18.4702,245352.4756
2014-07-08 11:00:00,40.66,40.66,40.55,40.57,254923.61494570217,18.4702,18.4702,18.4202,18.4293,254923.6149
2014-07-08 11:30:00,40.57,40.78,40.56,40.77,273145.59175409534,18.4293,18.5247,18.4248,18.5201,273145.5918
2014-07-08 12:00:00,40.76,40.77,40.73,40.75,179826.98325050616,18.5156,18.5201,18.502,18.5111,179826.9833
2014-07-08 12:30:00,40.75,40.79,40.74,40.76,131050.98472298912,18.5111,18.5292,18.5065,18.5156,131050.9847
2014-07-08 13:00:00,40.76,40.78,40.74,40.74,147800.47855696667,18.5156,18.5247,18.5065,18.5065,147800.4786
2014-07-08 13:30:00,40.75,40.86,40.7,40.86,249953.9849070495,18.5111,18.561,18.4883,18.561,249953.9849
2014-07-08 14:00:00,40.86,40.96,40.85,40.95,333333.3333333333,18.561,18.6065,18.5565,18.6019,333333.3333
2014-07-08 14:30:00,40.95,41.04,40.93,41.01,471930.79330020247,18.6019,18.6428,18.5928,18.6292,471930.7933
2014-07-08 15:00:00,41.01,41.05,40.96,41.03,375851.279219584,18.6292,18.6473,18.6065,18.6383,375851.2792
2014-07-08 15:30:00,41.02,41.03,40.93,40.95,758144.6714522362,18.6337,18.6383,18.5928,18.6019,758144.6715
2014-07-09 09:30:00,40.82,41.07,40.82,41.02,311614.2094607031,18.5429,18.6564,18.5429,18.6337,311614.2095
2014-07-09 10:00:00,41.02,41.04,40.89,41.02,389839.8674765323,18.6337,18.6428,18.5747,18.6337,389839.8675
2014-07-09 10:30:00,41.02,41.22,41.02,41.11,323025.95251242403,18.6337,18.7246,18.6337,18.6746,323025.9525
2014-07-09 11:00:00,41.11,41.17,41.01,41.16,270016.5654334621,18.6746,18.7019,18.6292,18.6973,270016.5654
2014-07-09 11:30:00,41.15,41.27,41.15,41.23,302595.2512424075,18.6928,18.7473,18.6928,18.7291,302595.2512
2014-07-09 12:00:00,41.22,41.26,41.2,41.25,166022.45536535984,18.7246,18.7427,18.7155,18.7382,166022.4554
2014-07-09 12:30:00,41.25,41.32,41.15,41.15,324866.5562304436,18.7382,18.77,18.6928,18.6928,324866.5562
2014-07-09 13:00:00,41.15,41.15,41.0,41.01,207620.0993926008,18.6928,18.6928,18.6246,18.6292,207620.0994
2014-07-09 13:30:00,41.02,41.1,40.99,41.09,169335.54205779496,18.6337,18.6701,18.6201,18.6655,169335.5421
2014-07-09 14:00:00,41.08,41.14,41.01,41.12,210196.9445978281,18.661,18.6882,18.6292,18.6791,210196.9446
2014-07-09 14:30:00,41.12,41.2,41.09,41.15,207804.15976440272,18.6791,18.7155,18.6655,18.6928,207804.1598
2014-07-09 15:00:00,41.14,41.18,41.11,41.11,231547.9477268544,18.6882,18.7064,18.6746,18.6746,231547.9477
2014-07-09 15:30:00,41.11,41.2,41.1,41.2,758328.7318240382,18.6746,18.7155,18.6701,18.7155,758328.7318
2014-07-10 09:30:00,40.98,41.15,40.83,41.13,540217.1912387263,18.6155,18.6928,18.5474,18.6837,540217.1912
2014-07-10 10:00:00,41.13,41.29,41.13,41.28,456101.6013252346,18.6837,18.7564,18.6837,18.7518,456101.6013
2014-07-10 10:30:00,41.27,41.44,41.27,41.4,454813.178722621,18.7473,18.8245,18.7473,18.8063,454813.1787
2014-07-10 11:00:00,41.4,41.54,41.39,41.51,367936.6832321001,18.8063,18.8699,18.8018,18.8563,367936.6832
2014-07-10 11:30:00,41.51,41.6,41.5,41.6,424627.277747101,18.8563,18.8972,18.8518,18.8972,424627.2777
2014-07-10 12:00:00,41.59,41.61,41.55,41.58,298361.8626909626,18.8926,18.9017,18.8745,18.8881,298361.8627
2014-07-10 12:30:00,41.58,41.58,41.5,41.53,188661.8810969998,18.8881,18.8881,18.8518,18.8654,188661.8811
2014-07-10 13:00:00,41.53,41.62,41.53,41.6,197128.6581998896,18.8654,18.9063,18.8654,18.8972,197128.6582
2014-07-10 13:30:00,41.61,41.63,41.57,41.61,253083.01122768267,18.9017,18.9108,18.8836,18.9017,253083.0112
2014-07-10 14:00:00,41.61,41.63,41.61,41.62,179642.9228787042,18.9017,18.9108,18.9017,18.9063,179642.9229
2014-07-10 14:30:00,41.62,41.64,41.59,41.62,334621.75593594695,18.9063,18.9154,18.8926,18.9063,334621.7559
2014-07-10 15:00:00,41.62,41.62,41.58,41.61,283452.97257500456,18.9063,18.9063,18.8881,18.9017,283452.9726
2014-07-10 15:30:00,41.61,41.71,41.61,41.7,1235413.2155346954,18.9017,18.9472,18.9017,18.9426,1235413.2155
2014-07-11 09:30:00,41.6,41.73,41.39,41.42,375483.1584759801,18.8972,18.9562,18.8018,18.8154,375483.1585
2014-07-11 10:00:00,41.41,41.59,41.37,41.59,415976.44027240935,18.8109,18.8926,18.7927,18.8926,415976.4403
2014-07-11 10:30:00,41.58,41.59,41.42,41.43,188477.82072519785,18.8881,18.8926,18.8154,18.82,188477.8207
2014-07-11 11:00:00,41.43,41.47,41.35,41.37,255107.6753175041,18.82,18.8381,18.7836,18.7927,255107.6753
2014-07-11 11:30:00,41.38,41.43,41.35,41.39,198969.26191790905,18.7972,18.82,18.7836,18.8018,198969.2619
2014-07-11 12:00:00,41.39,41.39,41.34,41.37,127185.71691514816,18.8018,18.8018,18.7791,18.7927,127185.7169
2014-07-11 12:30:00,41.37,41.42,41.35,41.39,59083.37934842628,18.7927,18.8154,18.7836,18.8018,59083.3793
2014-07-11 13:00:00,41.39,41.51,41.39,41.49,78041.59764402724,18.8018,18.8563,18.8018,18.8472,78041.5976
2014-07-11 13:30:00,41.49,41.5,41.4,41.43,82459.04656727407,18.8472,18.8518,18.8063,18.82,82459.0466
2014-07-11 14:00:00,41.43,41.48,41.42,41.47,125345.11319712864,18.82,18.8427,18.8154,18.8381,125345.1132
2014-07-11 14:30:00,41.47,41.52,41.47,41.52,128658.19988956377,18.8381,18.8608,18.8381,18.8608,128658.1999
2014-07-11 15:00:00,41.52,41.62,41.49,41.61,274618.0747285109,18.8608,18.9063,18.8472,18.9017,274618.0747
2014-07-11 15:30:00,41.61,41.64,41.57,41.61,626357.4452420394,18.9017,18.9154,18.8836,18.9017,626357.4452
2014-07-14 09:30:00,41.68,41.91,41.63,41.74,404012.5161052825,18.9335,19.038,18.9108,18.9608,404012.5161
2014-07-14 10:00:00,41.74,41.78,41.54,41.54,286581.9988956377,18.9608,18.9789,18.8699,18.8699,286581.9989
2014-07-14 10:30:00,41.55,41.61,41.51,41.57,143014.90889011594,18.8745,18.9017,18.8563,18.8836,143014.9089
2014-07-14 11:00:00,41.57,41.63,41.51,41.61,205595.4353027793,18.8836,18.9108,18.8563,18.9017,205595.4353
2014-07-14 11:30:00,41.61,41.67,41.58,41.65,148168.59930057058,18.9017,18.929,18.8881,18.9199,148168.5993
2014-07-14 12:00:00,41.64,41.73,41.62,41.69,257316.3997791276,18.9154,18.9562,18.9063,18.9381,257316.3998
2014-07-14 12:30:00,41.69,41.69,41.62,41.63,113013.06828639792,18.9381,18.9381,18.9063,18.9108,113013.0683
2014-07-14 13:00:00,41.63,41.63,41.54,41.56,96999.8159396282,18.9108,18.9108,18.8699,18.879,96999.8159
2014-07-14 13:30:00,41.56,41.59,41.53,41.58,177066.0776734769,18.879,18.8926,18.8654,18.8881,177066.0777
2014-07-14 14:00:00,41.58,41.67,41.57,41.65,210933.18608503588,18.8881,18.929,18.8836,18.9199,210933.1861
2014-07-14 14:30:00,41.65,41.68,41.64,41.68,177250.13804527884,18.9199,18.9335,18.9154,18.9335,177250.138
2014-07-14 15:00:00,41.68,41.68,41.63,41.63,223633.3517393705,18.9335,18.9335,18.9108,18.9108,223633.3517
2014-07-14 15:30:00,41.63,41.73,41.63,41.73,613657.2795877047,18.9108,18.9562,18.9108,18.9562,613657.2796
2014-07-15 09:30:00,41.79,41.83,41.71,41.8,455917.5409534327,18.9835,19.0017,18.9472,18.988,455917.541
2014-07-15 10:00:00,41.81,41.83,41.75,41.82,267807.84097183874,18.9926,19.0017,18.9653,18.9971,267807.841
2014-07-15 10:30:00,41.82,41.83,41.74,41.76,373274.4340143567,18.9971,19.0017,18.9608,18.9699,373274.434
2014-07-15 11:00:00,41.76,41.79,41.7,41.7,253819.2527148905,18.9699,18.9835,18.9426,18.9426,253819.2527
2014-07-15 11:30:00,41.7,41.75,41.66,41.66,290263.20633167675,18.9426,18.9653,18.9244,18.9244,290263.2063
2014-07-15 12:00:00,41.66,41.7,41.63,41.66,133075.6488128106,18.9244,18.9426,18.9108,18.9244,133075.6488
2014-07-15 12:30:00,41.66,41.76,41.64,41.67,164365.91201914227,18.9244,18.9699,18.9154,18.929,164365.912
2014-07-15 13:00:00,41.66,41.67,41.6,41.63,112460.88717099208,18.9244,18.929,18.8972,18.9108,112460.8872
2014-07-15 13:30:00,41.62,41.69,41.61,41.65,113749.30977360574,18.9063,18.9381,18.9017,18.9199,113749.3098
2014-07-15 14:00:00,41.65,41.71,41.64,41.71,110804.34382477452,18.9199,18.9472,18.9154,18.9472,110804.3438
2014-07-15 14:30:00,41.7,41.74,41.7,41.73,149641.0822749862,18.9426,18.9608,18.9426,18.9562,149641.0823
2014-07-15 15:00:00,41.74,41.74,41.68,41.73,191974.9677894349,18.9608,18.9608,18.9335,18.9562,191974.9678
2014-07-15 15:30:00,41.73,41.76,41.69,41.7,545186.821277379,18.9562,18.9699,18.9381,18.9426,545186.8213
2014-07-16 09:30:00,41.83,41.88,41.59,41.64,311798.26983250503,19.0017,19.0244,18.8926,18.9154,311798.2698
2014-07-16 10:00:00,41.62,41.7,41.62,41.67,219768.08393152952,18.9063,18.9426,18.9063,18.929,219768.0839
2014-07-16 10:30:00,41.67,41.69,41.51,41.51,229707.3440088349,18.929,18.9381,18.8563,18.8563,229707.344
2014-07-16 11:00:00,41.51,41.61,41.49,41.56,136940.91662065158,18.8563,18.9017,18.8472,18.879,136940.9166
2014-07-16 11:30:00,41.56,41.58,41.51,41.53,165286.21387815202,18.879,18.8881,18.8563,18.8654,165286.2139
2014-07-16 12:00:00,41.53,41.57,41.52,41.55,125713.23394073256,18.8654,18.8836,18.8608,18.8745,125713.2339
2014-07-16 12:30:00,41.55,41.58,41.55,41.57,165102.15350635006,18.8745,18.8881,18.8745,18.8836,165102.1535
2014-07-16 13:00:00,41.57,41.58,41.55,41.57,156267.25565985643,18.8836,18.8881,18.8745,18.8836,156267.2557
2014-07-16 13:30:00,41.57,41.67,41.56,41.65,203570.77121295783,18.8836,18.929,18.879,18.9199,203570.7712
2014-07-16 14:00:00,41.65,41.69,41.62,41.64,205043.25418737344,18.9199,18.9381,18.9063,18.9154,205043.2542
2014-07-16 14:30:00,41.65,41.67,41.54,41.57,197312.7185716915,18.9199,18.929,18.8699,18.8836,197312.7186
2014-07-16 15:00:00,41.57,41.59,41.55,41.58,246456.83784281244,18.8836,18.8926,18.8745,18.8881,246456.8378
2014-07-16 15:30:00,41.59,41.63,41.57,41.61,593042.5179458862,18.8926,18.9108,18.8836,18.9017,593042.5179
2014-07-17 09:30:00,41.36,41.56,41.26,41.53,432541.8737345849,18.7882,18.879,18.7427,18.8654,432541.8737
2014-07-17 10:00:00,41.54,41.63,41.48,41.62,300018.40603718016,18.8699,18.9108,18.8427,18.9063,300018.406
2014-07-17 10:30:00,41.63,41.64,41.56,41.57,235045.09479109143,18.9108,18.9154,18.879,18.8836,235045.0948
2014-07-17 11:00:00,41.57,41.64,41.56,41.61,314559.1754095343,18.8836,18.9154,18.879,18.9017,314559.1754
2014-07-17 11:30:00,41.61,41.79,41.6,41.65,332228.9711025216,18.9017,18.9835,18.8972,18.9199,332228.9711
2014-07-17 12:00:00,41.65,41.71,41.57,41.65,185900.97551997053,18.9199,18.9472,18.8836,18.9199,185900.9755
2014-07-17 12:30:00,41.67,41.83,41.65,41.82,177802.31916068468,18.929,19.0017,18.9199,18.9971,177802.3192
2014-07-17 13:00:00,41.83,41.96,41.78,41.87,255291.73568930608,19.0017,19.0607,18.9789,19.0198,255291.7357
2014-07-17 13:30:00,41.88,41.88,41.77,41.86,282348.6103441929,19.0244,19.0244,18.9744,19.0153,282348.6103
2014-07-17 14:00:00,41.86,41.87,41.79,41.84,176145.77581446714,19.0153,19.0198,18.9835,19.0062,176145.7758
2014-07-17 14:30:00,41.84,41.88,41.79,41.82,269648.44468985824,19.0062,19.0244,18.9835,18.9971,269648.4447
2014-07-17 15:00:00,41.81,41.81,41.54,41.55,402171.912387263,18.9926,18.9926,18.8699,18.8745,402171.9124
2014-07-17 15:30:00,41.55,41.58,41.42,41.43,624700.9018958218,18.8745,18.8881,18.8154,18.82,624700.9019
2014-07-18 09:30:00,41.58,41.6,41.24,41.25,704030.9221424627,18.8881,18.8972,18.7336,18.7382,704030.9221
2014-07-18 10:00:00,41.25,41.26,41.13,41.17,358549.6042702006,18.7382,18.7427,18.6837,18.7019,358549.6043
2014-07-18 10:30:00,41.17,41.21,41.04,41.16,335357.9974231548,18.7019,18.72,18.6428,18.6973,335357.9974
2014-07-18 11:00:00,41.17,41.32,41.13,41.3,399411.00681023375,18.7019,18.77,18.6837,18.7609,399411.0068
2014-07-18 11:30:00,41.29,41.29,41.17,41.18,159948.46309589545,18.7564,18.7564,18.7019,18.7064,159948.4631
2014-07-18 12:00:00,41.19,41.27,41.19,41.25,114117.43051720964,18.7109,18.7473,18.7109,18.7382,114117.4305
2014-07-18 12:30:00,41.24,41.32,41.24,41.3,114117.43051720964,18.7336,18.77,18.7336,18.7609,114117.4305
2014-07-18 13:00:00,41.3,41.3,41.16,41.23,171360.2061476164,18.7609,18.7609,18.6973,18.7291,171360.2061
2014-07-18 13:30:00,41.23,41.38,41.23,41.37,140622.12405669058,18.7291,18.7972,18.7291,18.7927,140622.1241
2014-07-18 14:00:00,41.37,41.42,41.32,41.42,200809.86563592852,18.7927,18.8154,18.77,18.8154,200809.8656
2014-07-18 14:30:00,41.42,41.48,41.39,41.46,229523.28363703293,18.8154,18.8427,18.8018,18.8336,229523.2836
2014-07-18 15:00:00,41.46,41.6,41.46,41.57,291551.62893429043,18.8336,18.8972,18.8336,18.8836,291551.6289
2014-07-18 15:30:00,41.57,41.57,41.48,41.56,977544.634640162,18.8836,18.8836,18.8427,18.879,977544.6346
2014-07-21 09:30:00,41.42,41.46,41.3,41.42,214614.3935210749,18.8154,18.8336,18.7609,18.8154,214614.3935
2014-07-21 10:00:00,41.4,41.42,41.23,41.25,128106.01877415791,18.8063,18.8154,18.7291,18.7382,128106.0188
2014-07-21 10:30:00,41.25,41.25,41.13,41.14,160316.58383949933,18.7382,18.7382,18.6837,18.6882,160316.5838
2014-07-21 11:00:00,41.14,41.16,41.11,41.14,266335.35799742315,18.6882,18.6973,18.6746,18.6882,266335.358
2014-07-21 11:30:00,41.14,41.26,41.12,41.25,152586.0482238174,18.6882,18.7427,18.6791,18.7382,152586.0482
2014-07-21 12:00:00,41.25,41.34,41.24,41.33,162157.18755751886,18.7382,18.7791,18.7336,18.7745,162157.1876
2014-07-21 12:30:00,41.33,41.34,41.3,41.31,109147.80047855696,18.7745,18.7791,18.7609,18.7654,109147.8005
2014-07-21 13:00:00,41.31,41.44,41.3,41.43,205043.25418737344,18.7654,18.8245,18.7609,18.82,205043.2542
2014-07-21 13:30:00,41.43,41.45,41.35,41.35,144487.39186453156,18.82,18.829,18.7836,18.7836,144487.3919
2014-07-21 14:00:00,41.35,41.36,41.31,41.31,137124.9769924535,18.7836,18.7882,18.7654,18.7654,137124.977
2014-07-21 14:30:00,41.31,41.36,41.27,41.32,213141.9105466593,18.7654,18.7882,18.7473,18.77,213141.9105
2014-07-21 15:00:00,41.32,41.36,41.3,41.35,355604.63832136936,18.77,18.7882,18.7609,18.7836,355604.6383
2014-07-21 15:30:00,41.35,41.38,41.31,41.34,685993.0057058715,18.7836,18.7972,18.7654,18.7791,685993.0057
2014-07-22 09:30:00,41.49,41.73,41.4,41.67,222528.9895085588,18.8472,18.9562,18.8063,18.929,222528.9895
2014-07-22 10:00:00,41.66,41.73,41.58,41.63,280139.8858825695,18.9244,18.9562,18.8881,18.9108,280139.8859
2014-07-22 10:30:00,41.63,41.69,41.57,41.6,230259.52512424072,18.9108,18.9381,18.8836,18.8972,230259.5251
2014-07-22 11:00:00,41.61,41.77,41.61,41.76,176145.77581446714,18.9017,18.9744,18.9017,18.9699,176145.7758
2014-07-22 11:30:00,41.77,41.82,41.77,41.81,161236.8856985091,18.9744,18.9971,18.9744,18.9926,161236.8857
2014-07-22 12:00:00,41.81,41.9,41.8,41.87,267991.9013436407,18.9926,19.0335,18.988,19.0198,267991.9013
2014-07-22 12:30:00,41.88,41.91,41.84,41.85,208356.34087980856,19.0244,19.038,19.0062,19.0107,208356.3409
2014-07-22 13:00:00,41.86,41.92,41.85,41.89,172096.4476348242,19.0153,19.0425,19.0107,19.0289,172096.4476
2014-07-22 13:30:00,41.9,41.9,41.84,41.87,107859.3778759433,19.0335,19.0335,19.0062,19.0198,107859.3779
2014-07-22 14:00:00,41.87,41.88,41.83,41.86,152217.9274802135,19.0198,19.0244,19.0017,19.0153,152217.9275
2014-07-22 14:30:00,41.86,41.87,41.83,41.84,239646.60408614023,19.0153,19.0198,19.0017,19.0062,239646.6041
2014-07-22 15:00:00,41.84,41.85,41.79,41.8,256396.09792011773,19.0062,19.0107,18.9835,18.988,256396.0979
2014-07-22 15:30:00,41.8,41.83,41.75,41.76,584759.8012147985,18.988,19.0017,18.9653,18.9699,584759.8012
2014-07-23 09:30:00,41.98,42.0,41.76,41.79,392600.7730535616,19.0698,19.0789,18.9699,18.9835,392600.7731
2014-07-23 10:00:00,41.79,41.79,41.68,41.7,259341.06386894904,18.9835,18.9835,18.9335,18.9426,259341.0639
2014-07-23 10:30:00,41.7,41.79,41.7,41.73,304435.854960427,18.9426,18.9835,18.9426,18.9562,304435.855
2014-07-23 11:00:00,41.73,41.73,41.6,41.61,150193.26339039204,18.9562,18.9562,18.8972,18.9017,150193.2634
2014-07-23 11:30:00,41.61,41.69,41.6,41.68,177250.13804527884,18.9017,18.9381,18.8972,18.9335,177250.138
2014-07-23 12:00:00,41.68,41.71,41.65,41.65,153690.4104546291,18.9335,18.9472,18.9199,18.9199,153690.4105
2014-07-23 12:30:00,41.66,41.73,41.63,41.73,151481.6859930057,18.9244,18.9562,18.9108,18.9562,151481.686
2014-07-23 13:00:00,41.73,41.73,41.69,41.73,109331.8608503589,18.9562,18.9562,18.9381,18.9562,109331.8609
2014-07-23 13:30:00,41.73,41.79,41.73,41.75,136572.79587704767,18.9562,18.9835,18.9562,18.9653,136572.7959
2014-07-23 14:00:00,41.75,41.83,41.74,41.78,248849.6226762378,18.9653,19.0017,18.9608,18.9789,248849.6227
2014-07-23 14:30:00,41.77,41.81,41.68,41.73,258972.9431253451,18.9744,18.9926,18.9335,18.9562,258972.9431
2014-07-23 15:00:00,41.74,41.74,41.61,41.64,255843.91680471195,18.9608,18.9608,18.9017,18.9154,255843.9168
2014-07-23 15:30:00,41.64,41.82,41.64,41.75,810969.9981593962,18.9154,18.9971,18.9154,18.9653,810969.9982
2014-07-24 09:30:00,41.75,41.88,41.66,41.7,279035.52365175774,18.9653,19.0244,18.9244,18.9426,279035.5237
2014-07-24 10:00:00,41.7,41.82,41.63,41.82,363703.2946806552,18.9426,18.9971,18.9108,18.9971,363703.2947
2014-07-24 10:30:00,41.81,41.99,41.81,41.94,325234.67697404744,18.9926,19.0743,18.9926,19.0516,325234.677
2014-07-24 11:00:00,41.94,41.95,41.87,41.91,238358.1814835266,19.0516,19.0562,19.0198,19.038,238358.1815
2014-07-24 11:30:00,41.92,41.95,41.89,41.9,221792.748021351,19.0425,19.0562,19.0289,19.0335,221792.748
2014-07-24 12:00:00,41.9,41.94,41.88,41.9,156635.37640346034,19.0335,19.0516,19.0244,19.0335,156635.3764
2014-07-24 12:30:00,41.91,41.94,41.86,41.87,110436.22308117062,19.038,19.0516,19.0153,19.0198,110436.2231
2014-07-24 13:00:00,41.87,41.95,41.82,41.95,133627.82992821644,19.0198,19.0562,18.9971,19.0562,133627.8299
2014-07-24 13:30:00,41.95,41.98,41.9,41.97,140806.18442849253,19.0562,19.0698,19.0335,19.0653,140806.1844
2014-07-24 14:00:00,41.96,41.99,41.94,41.97,191606.84704583103,19.0607,19.0743,19.0516,19.0653,191606.847
2014-07-24 14:30:00,41.98,41.98,41.82,41.87,136572.79587704767,19.0698,19.0698,18.9971,19.0198,136572.7959
2014-07-24 15:00:00,41.87,41.95,41.82,41.87,313086.6924351187,19.0198,19.0562,18.9971,19.0198,313086.6924
2014-07-24 15:30:00,41.88,41.91,41.82,41.84,408798.08577213326,19.0244,19.038,18.9971,19.0062,408798.0858
2014-07-25 09:30:00,41.87,41.93,41.67,41.69,230259.52512424072,19.0198,19.0471,18.929,18.9381,230259.5251
2014-07-25 10:00:00,41.69,41.69,41.57,41.67,142094.6070311062,18.9381,18.9381,18.8836,18.929,142094.607
2014-07-25 10:30:00,41.66,41.66,41.53,41.56,155899.13491625251,18.9244,18.9244,18.8654,18.879,155899.1349
2014-07-25 11:00:00,41.55,41.62,41.41,41.52,251794.588625069,18.8745,18.9063,18.8109,18.8608,251794.5886
2014-07-25 11:30:00,41.52,41.57,41.49,41.56,186821.2773789803,18.8608,18.8836,18.8472,18.879,186821.2774
2014-07-25 12:00:00,41.57,41.68,41.56,41.63,191054.6659304252,18.8836,18.9335,18.879,18.9108,191054.6659
2014-07-25 12:30:00,41.63,41.63,41.56,41.6,131971.2865819989,18.9108,18.9108,18.879,18.8972,131971.2866
2014-07-25 13:00:00,41.61,41.61,41.48,41.54,93686.72924719309,18.9017,18.9017,18.8427,18.8699,93686.7292
2014-07-25 13:30:00,41.54,41.57,41.48,41.54,148720.78041597642,18.8699,18.8836,18.8427,18.8699,148720.7804
2014-07-25 14:00:00,41.55,41.62,41.52,41.6,117982.69832505062,18.8745,18.9063,18.8608,18.8972,117982.6983
2014-07-25 14:30:00,41.6,41.65,41.58,41.61,150377.323762194,18.8972,18.9199,18.8881,18.9017,150377.3238
2014-07-25 15:00:00,41.61,41.65,41.6,41.64,205411.37493097736,18.9017,18.9199,18.8972,18.9154,205411.3749
2014-07-25 15:30:00,41.65,41.7,41.63,41.65,505429.7809681575,18.9199,18.9426,18.9108,18.9199,505429.781
2014-07-28 09:30:00,41.56,41.62,41.4,41.58,202650.46935394808,18.879,18.9063,18.8063,18.8881,202650.4694
2014-07-28 10:00:00,41.56,41.62,41.48,41.57,299834.3456653782,18.879,18.9063,18.8427,18.8836,299834.3457
2014-07-28 10:30:00,41.57,41.64,41.52,41.6,185716.9151481686,18.8836,18.9154,18.8608,18.8972,185716.9151
2014-07-28 11:00:00,41.6,41.64,41.57,41.64,209828.82385422417,18.8972,18.9154,18.8836,18.9154,209828.8239
2014-07-28 11:30:00,41.64,41.69,41.57,41.57,110804.34382477452,18.9154,18.9381,18.8836,18.8836,110804.3438
2014-07-28 12:00:00,41.58,41.58,41.44,41.44,142278.66740290815,18.8881,18.8881,18.8245,18.8245,142278.6674
2014-07-28 12:30:00,41.43,41.5,41.43,41.5,133811.8903000184,18.82,18.8518,18.82,18.8518,133811.8903
2014-07-28 13:00:00,41.49,41.5,41.45,41.49,123136.38873550524,18.8472,18.8518,18.829,18.8472,123136.3887
2014-07-28 13:30:00,41.49,41.62,41.49,41.54,160500.6442113013,18.8472,18.9063,18.8472,18.8699,160500.6442
2014-07-28 14:00:00,41.54,41.58,41.51,41.52,147984.53892876863,18.8699,18.8881,18.8563,18.8608,147984.5389
2014-07-28 14:30:00,41.52,41.52,41.46,41.52,156083.19528805447,18.8608,18.8608,18.8336,18.8608,156083.1953
2014-07-28 15:00:00,41.52,41.55,41.47,41.53,233572.61181667587,18.8608,18.8745,18.8381,18.8654,233572.6118
2014-07-28 15:30:00,41.52,41.55,41.51,41.55,408798.08577213326,18.8608,18.8745,18.8563,18.8745,408798.0858
2014-07-29 09:30:00,41.61,41.68,41.49,41.62,273329.6521258973,18.9017,18.9335,18.8472,18.9063,273329.6521
2014-07-29 10:00:00,41.63,41.69,41.6,41.69,178170.4399042886,18.9108,18.9381,18.8972,18.9381,178170.4399
2014-07-29 10:30:00,41.69,41.8,41.68,41.68,165286.21387815202,18.9381,18.988,18.9335,18.9335,165286.2139
2014-07-29 11:00:00,41.68,41.69,41.57,41.67,165654.33462175593,18.9335,18.9381,18.8836,18.929,165654.3346
2014-07-29 11:30:00,41.67,41.67,41.6,41.64,162709.3686729247,18.929,18.929,18.8972,18.9154,162709.3687
2014-07-29 12:00:00,41.64,41.76,41.63,41.74,130498.80360758328,18.9154,18.9699,18.9108,18.9608,130498.8036
2014-07-29 12:30:00,41.74,41.77,41.71,41.73,152033.86710841156,18.9608,18.9744,18.9472,18.9562,152033.8671
2014-07-29 13:00:00,41.73,41.74,41.67,41.69,184244.43217375292,18.9562,18.9608,18.929,18.9381,184244.4322
2014-07-29 13:30:00,41.69,41.69,41.64,41.69,105834.71378612184,18.9381,18.9381,18.9154,18.9381,105834.7138
2014-07-29 14:00:00,41.68,41.69,41.62,41.65,161236.8856985091,18.9335,18.9381,18.9063,18.9199,161236.8857
2014-07-29 14:30:00,41.65,41.67,41.6,41.62,106570.95527332964,18.9199,18.929,18.8972,18.9063,106570.9553
2014-07-29 15:00:00,41.62,41.62,41.54,41.56,519050.2484815019,18.9063,18.9063,18.8699,18.879,519050.2485
2014-07-29 15:30:00,41.55,41.57,41.47,41.48,515184.9806736609,18.8745,18.8836,18.8381,18.8427,515184.9807
2014-07-30 09:30:00,41.74,41.94,41.69,41.76,267255.6598564329,18.9608,19.0516,18.9381,18.9699,267255.6599
2014-07-30 10:00:00,41.76,41.79,41.68,41.7,189030.0018406037,18.9699,18.9835,18.9335,18.9426,189030.0018
2014-07-30 10:30:00,41.7,41.71,41.52,41.6,189950.30369961343,18.9426,18.9472,18.8608,18.8972,189950.3037
2014-07-30 11:00:00,41.59,41.62,41.56,41.6,122032.02650469354,18.8926,18.9063,18.879,18.8972,122032.0265
2014-07-30 11:30:00,41.6,41.61,41.43,41.46,122584.2076200994,18.8972,18.9017,18.82,18.8336,122584.2076
2014-07-30 12:00:00,41.46,41.58,41.43,41.52,76569.11466961163,18.8336,18.8881,18.82,18.8608,76569.1147
2014-07-30 12:30:00,41.52,41.55,41.49,41.5,77673.47690042334,18.8608,18.8745,18.8472,18.8518,77673.4769
2014-07-30 13:00:00,41.5,41.54,41.05,41.29,1133443.7695564143,18.8518,18.8699,18.6473,18.7564,1133443.7696
2014-07-30 13:30:00,41.29,41.35,41.18,41.25,321185.34879440453,18.7564,18.7836,18.7064,18.7382,321185.3488
2014-07-30 14:00:00,41.25,41.45,41.21,41.43,354868.3968341616,18.7382,18.829,18.72,18.82,354868.3968
2014-07-30 14:30:00,41.43,41.44,41.2,41.32,588072.8879072336,18.82,18.8245,18.7155,18.77,588072.8879
2014-07-30 15:00:00,41.33,41.33,41.24,41.3,314006.99429412844,18.7745,18.7745,18.7336,18.7609,314006.9943
2014-07-30 15:30:00,41.31,41.35,41.25,41.33,759433.0940548499,18.7654,18.7836,18.7382,18.7745,759433.0941
2014-07-31 09:30:00,40.98,41.11,40.71,41.01,475612.0007362415,18.6155,18.6746,18.4929,18.6292,475612.0007
2014-07-31 10:00:00,41.01,41.02,40.8,40.85,372170.07178354496,18.6292,18.6337,18.5338,18.5565,372170.0718
2014-07-31 10:30:00,40.85,40.89,40.64,40.67,226210.19694459785,18.5565,18.5747,18.4611,18.4747,226210.1969
2014-07-31 11:00:00,40.66,40.73,40.6,40.69,302043.0701270016,18.4702,18.502,18.4429,18.4838,302043.0701
2014-07-31 11:30:00,40.69,40.78,40.61,40.61,259525.1242407509,18.4838,18.5247,18.4475,18.4475,259525.1242
2014-07-31 12:00:00,40.62,40.64,40.49,40.54,182403.82845573348,18.452,18.4611,18.393,18.4157,182403.8285
2014-07-31 12:30:00,40.54,40.89,40.52,40.76,746916.9887723173,18.4157,18.5747,18.4066,18.5156,746916.9888
2014-07-31 13:00:00,40.77,40.81,40.71,40.81,171728.32689122032,18.5201,18.5383,18.4929,18.5383,171728.3269
2014-07-31 13:30:00,40.81,40.85,40.69,40.79,281428.3084851831,18.5383,18.5565,18.4838,18.5292,281428.3085
2014-07-31 14:00:00,40.79,40.82,40.74,40.79,166390.57610896372,18.5292,18.5429,18.5065,18.5292,166390.5761
2014-07-31 14:30:00,40.79,40.8,40.62,40.62,181667.5869685257,18.5292,18.5338,18.452,18.452,181667.587
2014-07-31 15:00:00,40.62,40.68,40.54,40.61,321553.46953800844,18.452,18.4793,18.4157,18.4475,321553.4695
2014-07-31 15:30:00,40.61,40.65,40.57,40.58,1186269.0962635744,18.4475,18.4656,18.4293,18.4338,1186269.0963
2014-08-01 09:30:00,40.56,40.99,40.41,40.95,411743.0517209644,18.4248,18.6201,18.3566,18.6019,411743.0517
2014-08-01 10:00:00,40.96,41.01,40.83,40.93,178170.4399042886,18.6065,18.6292,18.5474,18.5928,178170.4399
2014-08-01 10:30:00,40.92,40.96,40.86,40.87,150561.38413399595,18.5883,18.6065,18.561,18.5656,150561.3841
2014-08-01 11:00:00,40.87,40.88,40.77,40.85,243143.7511503773,18.5656,18.5701,18.5201,18.5565,243143.7512
2014-08-01 11:30:00,40.86,40.91,40.73,40.74,196760.53745628565,18.561,18.5837,18.502,18.5065,196760.5375
2014-08-01 12:00:00,40.74,40.76,40.67,40.72,154794.7726854408,18.5065,18.5156,18.4747,18.4974,154794.7727
2014-08-01 12:30:00,40.73,40.8,40.7,40.79,133443.7695564145,18.502,18.5338,18.4883,18.5292,133443.7696
2014-08-01 13:00:00,40.78,40.92,40.74,40.92,142646.78814651206,18.5247,18.5883,18.5065,18.5883,142646.7881
2014-08-01 13:30:00,40.92,40.92,40.83,40.88,158475.98012147984,18.5883,18.5883,18.5474,18.5701,158475.9801
2014-08-01 14:00:00,40.87,40.95,40.84,40.84,127369.7772869501,18.5656,18.6019,18.5519,18.5519,127369.7773
2014-08-01 14:30:00,40.85,40.9,40.8,40.83,157371.61789066813,18.5565,18.5792,18.5338,18.5474,157371.6179
2014-08-01 15:00:00,40.83,40.86,40.75,40.75,277931.16142094607,18.5474,18.561,18.5111,18.5111,277931.1614
2014-08-01 15:30:00,40.75,40.77,40.68,40.74,655991.1651021534,18.5111,18.5201,18.4793,18.5065,655991.1651
2014-08-04 09:30:00,40.55,40.68,40.2,40.38,716547.0274249953,18.4202,18.4793,18.2612,18.343,716547.0274
2014-08-04 10:00:00,40.38,40.45,40.3,40.36,353395.91385974595,18.343,18.3748,18.3066,18.3339,353395.9139
2014-08-04 10:30:00,40.36,40.39,40.26,40.29,483894.7174673292,18.3339,18.3475,18.2885,18.3021,483894.7175
2014-08-04 11:00:00,40.29,40.32,40.24,40.25,280139.8858825695,18.3021,18.3157,18.2794,18.2839,280139.8859
2014-08-04 11:30:00,40.26,40.37,40.25,40.32,278115.221792748,18.2885,18.3384,18.2839,18.3157,278115.2218
2014-08-04 12:00:00,40.32,40.49,40.31,40.47,171728.32689122032,18.3157,18.393,18.3112,18.3839,171728.3269
2014-08-04 12:30:00,40.46,40.49,40.36,40.39,195472.114853672,18.3793,18.393,18.3339,18.3475,195472.1149
2014-08-04 13:00:00,40.39,40.45,40.38,40.43,148904.84078777838,18.3475,18.3748,18.343,18.3657,148904.8408
2014-08-04 13:30:00,40.43,40.46,40.39,40.41,217927.48021351,18.3657,18.3793,18.3475,18.3566,217927.4802
2014-08-04 14:00:00,40.42,40.49,40.42,40.49,186637.21700717835,18.3612,18.393,18.3612,18.393,186637.217
2014-08-04 14:30:00,40.49,40.62,40.47,40.61,191054.6659304252,18.393,18.452,18.3839,18.4475,191054.6659
2014-08-04 15:00:00,40.62,40.7,40.61,40.68,231363.8873550525,18.452,18.4883,18.4475,18.4793,231363.8874
2014-08-04 15:30:00,40.69,40.75,40.68,40.7,711761.4577581446,18.4838,18.5111,18.4793,18.4883,711761.4578
2014-08-05 09:30:00,40.79,40.8,40.47,40.51,404380.6368488864,18.5292,18.5338,18.3839,18.402,404380.6368
2014-08-05 10:00:00,40.52,40.71,40.48,40.7,143751.15037732376,18.4066,18.4929,18.3884,18.4883,143751.1504
2014-08-05 10:30:00,40.7,40.75,40.54,40.57,110620.28345297257,18.4883,18.5111,18.4157,18.4293,110620.2835
2014-08-05 11:00:00,40.57,40.68,40.51,40.68,287870.42149825144,18.4293,18.4793,18.402,18.4793,287870.4215
2014-08-05 11:30:00,40.67,40.67,40.59,40.65,126633.53579974233,18.4747,18.4747,18.4384,18.4656,126633.5358
2014-08-05 12:00:00,40.66,40.74,40.64,40.71,206515.73716178903,18.4702,18.5065,18.4611,18.4929,206515.7372
2014-08-05 12:30:00,40.71,40.82,40.7,40.8,205779.49567458124,18.4929,18.5429,18.4883,18.5338,205779.4957
2014-08-05 13:00:00,40.8,40.91,40.78,40.85,215166.5746364808,18.5338,18.5837,18.5247,18.5565,215166.5746
2014-08-05 13:30:00,40.85,40.86,40.51,40.52,182219.7680839316,18.5565,18.561,18.402,18.4066,182219.7681
2014-08-05 14:00:00,40.52,40.54,40.43,40.51,140069.94294128474,18.4066,18.4157,18.3657,18.402,140069.9429
2014-08-05 14:30:00,40.51,40.59,40.49,40.5,176882.01730167493,18.402,18.4384,18.393,18.3975,176882.0173
2014-08-05 15:00:00,40.5,40.51,40.42,40.43,196392.41671268176,18.3975,18.402,18.3612,18.3657,196392.4167
2014-08-05 15:30:00,40.43,40.54,40.43,40.44,431989.6926191791,18.3657,18.4157,18.3657,18.3702,431989.6926
2014-08-06 09:30:00,40.24,40.52,40.23,40.45,281796.429228787,18.2794,18.4066,18.2748,18.3748,281796.4292
2014-08-06 10:00:00,40.44,40.6,40.44,40.46,191054.6659304252,18.3702,18.4429,18.3702,18.3793,191054.6659
2014-08-06 10:30:00,40.46,40.54,40.4,40.52,218479.66132891588,18.3793,18.4157,18.3521,18.4066,218479.6613
2014-08-06 11:00:00,40.53,40.6,40.45,40.45,149825.14264678812,18.4111,18.4429,18.3748,18.3748,149825.1426
2014-08-06 11:30:00,40.45,40.53,40.42,40.51,234676.9740474876,18.3748,18.4111,18.3612,18.402,234676.974
2014-08-06 12:00:00,40.51,40.56,40.46,40.53,309405.48499907966,18.402,18.4248,18.3793,18.4111,309405.485
2014-08-06 12:30:00,40.53,40.59,40.42,40.43,151481.6859930057,18.4111,18.4384,18.3612,18.3657,151481.686
2014-08-06 13:00:00,40.43,40.49,40.4,40.41,145959.87483894717,18.3657,18.393,18.3521,18.3566,145959.8748
2014-08-06 13:30:00,40.41,40.48,40.36,40.36,117430.51720964476,18.3566,18.3884,18.3339,18.3339,117430.5172
2014-08-06 14:00:00,40.36,40.39,40.33,40.37,161420.94607031107,18.3339,18.3475,18.3203,18.3384,161420.9461
2014-08-06 14:30:00,40.36,40.44,40.31,40.39,213325.97091846124,18.3339,18.3702,18.3112,18.3475,213325.9709
2014-08-06 15:00:00,40.39,40.48,40.37,40.45,227314.55917540952,18.3475,18.3884,18.3384,18.3748,227314.5592
2014-08-06 15:30:00,40.45,40.48,40.42,40.46,485183.1400699429,18.3748,18.3884,18.3612,18.3793,485183.1401
2014-08-07 09:30:00,40.5,40.61,40.31,40.33,195103.9941100681,18.3975,18.4475,18.3112,18.3203,195103.9941
2014-08-07 10:00:00,40.36,40.43,40.34,40.42,89269.28032394625,18.3339,18.3657,18.3248,18.3612,89269.2803
2014-08-07 10:30:00,40.41,40.42,40.26,40.31,95527.33296521258,18.3566,18.3612,18.2885,18.3112,95527.333
2014-08-07 11:00:00,40.31,40.31,40.19,40.2,178538.5606478925,18.3112,18.3112,18.2567,18.2612,178538.5606
2014-08-07 11:30:00,40.2,40.26,40.14,40.18,221792.748021351,18.2612,18.2885,18.234,18.2521,221792.748
2014-08-07 12:00:00,40.18,40.18,40.05,40.1,133259.70918461255,18.2521,18.2521,18.1931,18.2158,133259.7092
2014-08-07 12:30:00,40.09,40.1,39.98,40.02,107675.31750414136,18.2113,18.2158,18.1613,18.1795,107675.3175
2014-08-07 13:00:00,40.01,40.16,40.01,40.12,87428.67660592674,18.1749,18.243,18.1749,18.2249,87428.6766
2014-08-07 13:30:00,40.12,40.18,40.08,40.12,84115.58991349163,18.2249,18.2521,18.2067,18.2249,84115.5899
2014-08-07 14:00:00,40.12,40.12,40.04,40.06,116326.15497883304,18.2249,18.2249,18.1885,18.1976,116326.155
2014-08-07 14:30:00,40.06,40.08,40.02,40.04,149825.14264678812,18.1976,18.2067,18.1795,18.1885,149825.1426
2014-08-07 15:00:00,40.04,40.08,39.95,40.0,201177.9863795325,18.1885,18.2067,18.1477,18.1704,201177.9864
2014-08-07 15:30:00,39.99,40.12,39.97,40.06,551997.0550340512,18.1658,18.2249,18.1567,18.1976,551997.055
2014-08-08 09:30:00,40.08,40.2,39.86,39.88,262286.0298177802,18.2067,18.2612,18.1068,18.1159,262286.0298
2014-08-08 10:00:00,39.88,39.97,39.8,39.83,110068.10233756671,18.1159,18.1567,18.0795,18.0931,110068.1023
2014-08-08 10:30:00,39.83,40.0,39.81,39.98,136388.7355052457,18.0931,18.1704,18.0841,18.1613,136388.7355
2014-08-08 11:00:00,39.98,40.02,39.97,40.01,163813.7309037364,18.1613,18.1795,18.1567,18.1749,163813.7309
2014-08-08 11:30:00,40.02,40.16,40.01,40.14,128842.26026136572,18.1795,18.243,18.1749,18.234,128842.2603
2014-08-08 12:00:00,40.13,40.18,40.13,40.16,157923.799006074,18.2294,18.2521,18.2294,18.243,157923.799
2014-08-08 12:30:00,40.14,40.18,40.14,40.15,109699.98159396282,18.234,18.2521,18.234,18.2385,109699.9816
2014-08-08 13:00:00,40.15,40.38,40.12,40.33,88533.03883673844,18.2385,18.343,18.2249,18.3203,88533.0388
2014-08-08 13:30:00,40.34,40.36,40.27,40.3,77489.41652862138,18.3248,18.3339,18.293,18.3066,77489.4165
2014-08-08 14:00:00,40.29,40.33,40.18,40.18,223817.41211117245,18.3021,18.3203,18.2521,18.2521,223817.4121
2014-08-08 14:30:00,40.18,40.21,40.08,40.09,346217.55935946986,18.2521,18.2658,18.2067,18.2113,346217.5594
2014-08-08 15:00:00,40.09,40.13,40.06,40.13,288606.6629854592,18.2113,18.2294,18.1976,18.2294,288606.663
2014-08-08 15:30:00,40.12,40.16,40.11,40.14,1180563.2247377138,18.2249,18.243,18.2203,18.234,1180563.2247
2014-08-11 09:30:00,40.3,40.44,40.27,40.43,296521.2589729431,18.3066,18.3702,18.293,18.3657,296521.259
2014-08-11 10:00:00,40.46,40.67,40.42,40.52,207251.97864899685,18.3793,18.4747,18.3612,18.4066,207251.9786
2014-08-11 10:30:00,40.54,40.61,40.52,40.58,268175.96171544265,18.4157,18.4475,18.4066,18.4338,268175.9617
2014-08-11 11:00:00,40.57,40.73,40.55,40.71,128290.07914595988,18.4293,18.502,18.4202,18.4929,128290.0791
2014-08-11 11:30:00,40.71,40.73,40.64,40.72,129946.62249217744,18.4929,18.502,18.4611,18.4974,129946.6225
2014-08-11 12:00:00,40.72,40.72,40.56,40.56,104914.41192711209,18.4974,18.4974,18.4248,18.4248,104914.4119
2014-08-11 12:30:00,40.56,40.58,40.51,40.51,127185.71691514816,18.4248,18.4338,18.402,18.402,127185.7169
2014-08-11 13:00:00,40.51,40.52,40.44,40.44,50616.60224553653,18.402,18.4066,18.3702,18.3702,50616.6022
2014-08-11 13:30:00,40.44,40.46,40.35,40.38,95711.39333701454,18.3702,18.3793,18.3294,18.343,95711.3933
2014-08-11 14:00:00,40.38,40.43,40.29,40.3,201177.9863795325,18.343,18.3657,18.3021,18.3066,201177.9864
2014-08-11 14:30:00,40.3,40.31,40.24,40.27,191974.9677894349,18.3066,18.3112,18.2794,18.293,191974.9678
2014-08-11 15:00:00,40.27,40.33,40.27,40.3,161236.8856985091,18.293,18.3203,18.293,18.3066,161236.8857
2014-08-11 15:30:00,40.3,40.34,40.29,40.3,364439.5361678631,18.3066,18.3248,18.3021,18.3066,364439.5362
2014-08-12 09:30:00,40.32,40.56,40.14,40.24,284741.39517761825,18.3157,18.4248,18.234,18.2794,284741.3952
2014-08-12 10:00:00,40.25,40.44,40.19,40.42,170255.8439168047,18.2839,18.3702,18.2567,18.3612,170255.8439
2014-08-12 10:30:00,40.42,40.48,40.32,40.37,165470.27424995397,18.3612,18.3884,18.3157,18.3384,165470.2742
2014-08-12 11:00:00,40.36,40.37,40.25,40.37,155346.95380084668,18.3339,18.3384,18.2839,18.3384,155346.9538
2014-08-12 11:30:00,40.36,40.37,40.32,40.32,158107.85937787592,18.3339,18.3384,18.3157,18.3157,158107.8594
2014-08-12 12:00:00,40.32,40.35,40.27,40.29,139333.70145407692,18.3157,18.3294,18.293,18.3021,139333.7015
2014-08-12 12:30:00,40.3,40.36,40.29,40.33,113013.06828639792,18.3066,18.3339,18.3021,18.3203,113013.0683
2014-08-12 13:00:00,40.33,40.41,40.32,40.37,113013.06828639792,18.3203,18.3566,18.3157,18.3384,113013.0683
2014-08-12 13:30:00,40.36,40.37,40.32,40.36,77857.53727222528,18.3339,18.3384,18.3157,18.3339,77857.5373
2014-08-12 14:00:00,40.36,40.36,40.27,40.3,103810.04969630038,18.3339,18.3339,18.293,18.3066,103810.0497
2014-08-12 14:30:00,40.3,40.34,40.27,40.29,129210.38100496962,18.3066,18.3248,18.293,18.3021,129210.381
2014-08-12 15:00:00,40.3,40.34,40.28,40.31,129578.50174857352,18.3066,18.3248,18.2976,18.3112,129578.5017
2014-08-12 15:30:00,40.32,40.38,40.31,40.35,377691.8829376035,18.3157,18.343,18.3112,18.3294,377691.8829
2014-08-13 09:30:00,40.58,40.69,40.44,40.63,227314.55917540952,18.4338,18.4838,18.3702,18.4566,227314.5592
2014-08-13 10:00:00,40.63,40.68,40.56,40.67,229339.22326523092,18.4566,18.4793,18.4248,18.4747,229339.2233
2014-08-13 10:30:00,40.67,40.74,40.63,40.67,144487.39186453156,18.4747,18.5065,18.4566,18.4747,144487.3919
2014-08-13 11:00:00,40.68,40.73,40.66,40.69,212773.78980305532,18.4793,18.502,18.4702,18.4838,212773.7898
2014-08-13 11:30:00,40.69,40.75,40.68,40.69,266519.4183692251,18.4838,18.5111,18.4793,18.4838,266519.4184
2014-08-13 12:00:00,40.69,40.72,40.65,40.68,106570.95527332964,18.4838,18.4974,18.4656,18.4793,106570.9553
2014-08-13 12:30:00,40.68,40.69,40.64,40.68,76016.93355420578,18.4793,18.4838,18.4611,18.4793,76016.9336
2014-08-13 13:00:00,40.68,40.7,40.64,40.66,120375.48315847597,18.4793,18.4883,18.4611,18.4702,120375.4832
2014-08-13 13:30:00,40.66,40.66,40.62,40.64,69574.8205411375,18.4702,18.4702,18.452,18.4611,69574.8205
2014-08-13 14:00:00,40.64,40.64,40.6,40.61,111724.64568378429,18.4611,18.4611,18.4429,18.4475,111724.6457
2014-08-13 14:30:00,40.61,40.64,40.6,40.62,103073.80820909256,18.4475,18.4611,18.4429,18.452,103073.8082
2014-08-13 15:00:00,40.62,40.67,40.6,40.67,119823.30204307011,18.452,18.4747,18.4429,18.4747,119823.302
2014-08-13 15:30:00,40.67,40.75,40.64,40.73,453524.7561200073,18.4747,18.5111,18.4611,18.502,453524.7561
2014-08-14 09:30:00,40.87,40.87,40.61,40.61,329468.0655254924,18.5656,18.5656,18.4475,18.4475,329468.0655
2014-08-14 10:00:00,40.62,40.68,40.56,40.63,131235.04509479107,18.452,18.4793,18.4248,18.4566,131235.0451
2014-08-14 10:30:00,40.63,40.64,40.56,40.61,146512.055954353,18.4566,18.4611,18.4248,18.4475,146512.056
2014-08-14 11:00:00,40.61,40.63,40.57,40.57,138781.52033867108,18.4475,18.4566,18.4293,18.4293,138781.5203
2014-08-14 11:30:00,40.58,40.62,40.51,40.61,175041.41358365543,18.4338,18.452,18.402,18.4475,175041.4136
2014-08-14 12:00:00,40.61,40.66,40.6,40.62,84667.77102889748,18.4475,18.4702,18.4429,18.452,84667.771
2014-08-14 12:30:00,40.62,40.67,40.62,40.62,183324.13031474323,18.452,18.4747,18.452,18.452,183324.1303
2014-08-14 13:00:00,40.62,40.65,40.59,40.62,114117.43051720964,18.452,18.4656,18.4384,18.452,114117.4305
2014-08-14 13:30:00,40.62,40.62,40.58,40.6,108963.740106755,18.452,18.452,18.4338,18.4429,108963.7401
2014-08-14 14:00:00,40.6,40.61,40.56,40.57,145039.57297993742,18.4429,18.4475,18.4248,18.4293,145039.573
2014-08-14 14:30:00,40.57,40.61,40.57,40.61,111172.46456837842,18.4293,18.4475,18.4293,18.4475,111172.4646
2014-08-14 15:00:00,40.61,40.63,40.58,40.58,213878.1520338671,18.4475,18.4566,18.4338,18.4338,213878.152
2014-08-14 15:30:00,40.58,40.62,40.57,40.61,537640.346033499,18.4338,18.452,18.4293,18.4475,537640.346
2014-08-15 09:30:00,40.74,40.88,40.66,40.83,507454.44505797897,18.5065,18.5701,18.4702,18.5474,507454.4451
2014-08-15 10:00:00,40.83,40.86,40.66,40.68,183508.1906865452,18.5474,18.561,18.4702,18.4793,183508.1907
2014-08-15 10:30:00,40.7,40.72,40.29,40.44,237069.7588809129,18.4883,18.4974,18.3021,18.3702,237069.7589
2014-08-15 11:00:00,40.45,40.53,40.35,40.37,189582.18295600955,18.3748,18.4111,18.3294,18.3384,189582.183
2014-08-15 11:30:00,40.37,40.43,40.2,40.28,353211.853487944,18.3384,18.3657,18.2612,18.2976,353211.8535
2014-08-15 12:00:00,40.26,40.37,40.21,40.37,211853.48794404563,18.2885,18.3384,18.2658,18.3384,211853.4879
2014-08-15 12:30:00,40.37,40.37,40.27,40.33,241855.32854776367,18.3384,18.3384,18.293,18.3203,241855.3285
2014-08-15 13:00:00,40.33,40.35,40.26,40.3,124608.87170992084,18.3203,18.3294,18.2885,18.3066,124608.8717
2014-08-15 13:30:00,40.3,40.31,40.23,40.25,238542.24185532847,18.3066,18.3112,18.2748,18.2839,238542.2419
2014-08-15 14:00:00,40.25,40.33,40.24,40.33,239462.5437143383,18.2839,18.3203,18.2794,18.3203,239462.5437
2014-08-15 14:30:00,40.33,40.43,40.31,40.41,248665.56230443585,18.3203,18.3657,18.3112,18.3566,248665.5623
2014-08-15 15:00:00,40.42,40.43,40.33,40.37,278115.221792748,18.3612,18.3657,18.3203,18.3384,278115.2218
2014-08-15 15:30:00,40.37,40.49,40.36,40.44,621019.6944597828,18.3384,18.393,18.3339,18.3702,621019.6945
2014-08-18 09:30:00,40.62,40.87,40.54,40.85,161973.1271857169,18.452,18.5656,18.4157,18.5565,161973.1272
2014-08-18 10:00:00,40.85,40.92,40.83,40.89,89453.34069574821,18.5565,18.5883,18.5474,18.5747,89453.3407
2014-08-18 10:30:00,40.89,40.93,40.86,40.88,113013.06828639792,18.5747,18.5928,18.561,18.5701,113013.0683
2014-08-18 11:00:00,40.88,40.89,40.8,40.83,62580.52641266335,18.5701,18.5747,18.5338,18.5474,62580.5264
2014-08-18 11:30:00,40.83,40.92,40.83,40.89,159396.28198048958,18.5474,18.5883,18.5474,18.5747,159396.282
2014-08-18 12:00:00,40.9,40.94,40.89,40.91,66445.79422050432,18.5792,18.5974,18.5747,18.5837,66445.7942
2014-08-18 12:30:00,40.92,40.93,40.88,40.91,72151.6657463648,18.5883,18.5928,18.5701,18.5837,72151.6657
2014-08-18 13:00:00,40.92,40.95,40.89,40.9,99392.60077305356,18.5883,18.6019,18.5747,18.5792,99392.6008
2014-08-18 13:30:00,40.89,40.91,40.88,40.88,90925.8236701638,18.5747,18.5837,18.5701,18.5701,90925.8237
2014-08-18 14:00:00,40.88,40.91,40.88,40.88,95159.21222160869,18.5701,18.5837,18.5701,18.5701,95159.2122
2014-08-18 14:30:00,40.88,40.88,40.82,40.82,86692.43511871893,18.5701,18.5701,18.5429,18.5429,86692.4351
2014-08-18 15:00:00,40.83,40.86,40.8,40.81,115589.91349162524,18.5474,18.561,18.5338,18.5383,115589.9135
2014-08-18 15:30:00,40.8,40.87,40.79,40.87,212221.6086876496,18.5338,18.5656,18.5292,18.5656,212221.6087
2014-08-19 09:30:00,40.94,40.99,40.68,40.82,190134.36407141545,18.5974,18.6201,18.4793,18.5429,190134.3641
2014-08-19 10:00:00,40.82,40.92,40.8,40.89,152217.9274802135,18.5429,18.5883,18.5338,18.5747,152217.9275
2014-08-19 10:30:00,40.88,41.0,40.87,40.99,108595.61936315113,18.5701,18.6246,18.5656,18.6201,108595.6194
2014-08-19 11:00:00,40.98,40.99,40.93,40.93,56506.534143198965,18.6155,18.6201,18.5928,18.5928,56506.5341
2014-08-19 11:30:00,40.93,40.93,40.81,40.88,152033.86710841156,18.5928,18.5928,18.5383,18.5701,152033.8671
2014-08-19 12:00:00,40.88,40.91,40.85,40.91,79145.95987483894,18.5701,18.5837,18.5565,18.5837,79145.9599
2014-08-19 12:30:00,40.91,40.92,40.84,40.85,71047.3035155531,18.5837,18.5883,18.5519,18.5565,71047.3035
2014-08-19 13:00:00,40.86,40.87,40.81,40.83,76569.11466961163,18.561,18.5656,18.5383,18.5474,76569.1147
2014-08-19 13:30:00,40.83,40.89,40.83,40.86,55770.292655991165,18.5474,18.5747,18.5474,18.561,55770.2927
2014-08-19 14:00:00,40.87,40.9,40.85,40.88,113933.3701454077,18.5656,18.5792,18.5565,18.5701,113933.3701
2014-08-19 14:30:00,40.88,40.95,40.87,40.93,160316.58383949933,18.5701,18.6019,18.5656,18.5928,160316.5838
2014-08-19 15:00:00,40.93,40.95,40.87,40.87,303331.4927296153,18.5928,18.6019,18.5656,18.5656,303331.4927
2014-08-19 15:30:00,40.87,40.87,40.82,40.82,413951.77618258784,18.5656,18.5656,18.5429,18.5429,413951.7762
2014-08-20 09:30:00,40.82,40.82,40.58,40.6,223449.2913675685,18.5429,18.5429,18.4338,18.4429,223449.2914
2014-08-20 10:00:00,40.6,40.76,40.6,40.73,166206.51573716177,18.4429,18.5156,18.4429,18.502,166206.5157
2014-08-20 10:30:00,40.73,40.91,40.72,40.9,106755.0156451316,18.502,18.5837,18.4974,18.5792,106755.0156
2014-08-20 11:00:00,40.9,40.97,40.88,40.93,131787.22621019694,18.5792,18.611,18.5701,18.5928,131787.2262
2014-08-20 11:30:00,40.93,40.96,40.86,40.87,107859.3778759433,18.5928,18.6065,18.561,18.5656,107859.3779
2014-08-20 12:00:00,40.86,40.92,40.85,40.85,84483.71065709552,18.561,18.5883,18.5565,18.5565,84483.7107
2014-08-20 12:30:00,40.85,40.91,40.85,40.88,60003.68120743604,18.5565,18.5837,18.5565,18.5701,60003.6812
2014-08-20 13:00:00,40.88,40.92,40.86,40.9,78409.71838763113,18.5701,18.5883,18.561,18.5792,78409.7184
2014-08-20 13:30:00,40.91,40.93,40.85,40.86,102889.74783729062,18.5837,18.5928,18.5565,18.561,102889.7478
2014-08-20 14:00:00,40.85,40.86,40.74,40.83,134916.2525308301,18.5565,18.561,18.5065,18.5474,134916.2525
2014-08-20 14:30:00,40.82,40.93,40.81,40.92,115589.91349162524,18.5429,18.5928,18.5383,18.5883,115589.9135
2014-08-20 15:00:00,40.92,40.96,40.87,40.88,174673.29284005152,18.5883,18.6065,18.5656,18.5701,174673.2928
2014-08-20 15:30:00,40.88,40.93,40.87,40.88,482238.1741211117,18.5701,18.5928,18.5656,18.5701,482238.1741
2014-08-21 09:30:00,41.46,41.48,41.13,41.28,577581.4467145223,18.8336,18.8427,18.6837,18.7518,577581.4467
2014-08-21 10:00:00,41.28,41.3,41.11,41.25,253819.2527148905,18.7518,18.7609,18.6746,18.7382,253819.2527
2014-08-21 10:30:00,41.25,41.44,41.24,41.35,316583.83949935576,18.7382,18.8245,18.7336,18.7836,316583.8395
2014-08-21 11:00:00,41.35,41.43,41.35,41.36,217743.4198417081,18.7836,18.82,18.7836,18.7882,217743.4198
2014-08-21 11:30:00,41.36,41.44,41.27,41.27,167126.81759617155,18.7882,18.8245,18.7473,18.7473,167126.8176
2014-08-21 12:00:00,41.27,41.34,41.27,41.3,100496.96300386528,18.7473,18.7791,18.7473,18.7609,100496.963
2014-08-21 12:30:00,41.31,41.35,41.27,41.27,74544.45057979017,18.7654,18.7836,18.7473,18.7473,74544.4506
2014-08-21 13:00:00,41.27,41.31,41.25,41.26,170255.8439168047,18.7473,18.7654,18.7382,18.7427,170255.8439
2014-08-21 13:30:00,41.26,41.26,41.19,41.21,94607.03110620283,18.7427,18.7427,18.7109,18.72,94607.0311
2014-08-21 14:00:00,41.21,41.24,41.2,41.21,198048.9600588993,18.72,18.7336,18.7155,18.72,198048.9601
2014-08-21 14:30:00,41.21,41.23,41.17,41.2,133259.70918461255,18.72,18.7291,18.7019,18.7155,133259.7092
2014-08-21 15:00:00,41.2,41.26,41.2,41.25,268544.08245904656,18.7155,18.7427,18.7155,18.7382,268544.0825
2014-08-21 15:30:00,41.25,41.26,41.15,41.18,662801.3988588257,18.7382,18.7427,18.6928,18.7064,662801.3989
2014-08-22 09:30:00,41.06,41.15,40.83,40.91,333149.27296153136,18.6519,18.6928,18.5474,18.5837,333149.273
2014-08-22 10:00:00,40.91,41.06,40.88,41.04,112829.00791459598,18.5837,18.6519,18.5701,18.6428,112829.0079
2014-08-22 10:30:00,41.04,41.07,40.87,40.89,219215.90281612368,18.6428,18.6564,18.5656,18.5747,219215.9028
2014-08-22 11:00:00,40.88,40.98,40.82,40.96,194919.9337382661,18.5701,18.6155,18.5429,18.6065,194919.9337
2014-08-22 11:30:00,40.97,40.98,40.87,40.94,191238.72630222712,18.611,18.6155,18.5656,18.5974,191238.7263
2014-08-22 12:00:00,40.94,40.96,40.89,40.93,131050.98472298912,18.5974,18.6065,18.5747,18.5928,131050.9847
2014-08-22 12:30:00,40.93,40.94,40.87,40.88,66813.91496410822,18.5928,18.5974,18.5656,18.5701,66813.915
2014-08-22 13:00:00,40.88,40.91,40.84,40.89,142278.66740290815,18.5701,18.5837,18.5519,18.5747,142278.6674
2014-08-22 13:30:00,40.89,40.91,40.82,40.83,128474.13951776184,18.5747,18.5837,18.5429,18.5474,128474.1395
2014-08-22 14:00:00,40.83,40.83,40.8,40.81,219399.96318792563,18.5474,18.5474,18.5338,18.5383,219399.9632
2014-08-22 14:30:00,40.81,40.87,40.79,40.87,355604.63832136936,18.5383,18.5656,18.5292,18.5656,355604.6383
2014-08-22 15:00:00,40.86,40.88,40.82,40.83,386894.90152770106,18.561,18.5701,18.5429,18.5474,386894.9015
2014-08-22 15:30:00,40.83,40.83,40.71,40.77,647708.4483710657,18.5474,18.5474,18.4929,18.5201,647708.4484
2014-08-25 09:30:00,40.92,41.04,40.87,41.0,191422.78667402908,18.5883,18.6428,18.5656,18.6246,191422.7867
2014-08-25 10:00:00,41.01,41.06,41.0,41.02,108411.55899134916,18.6292,18.6519,18.6246,18.6337,108411.559
2014-08-25 10:30:00,41.02,41.08,41.01,41.06,86324.31437511503,18.6337,18.661,18.6292,18.6519,86324.3144
2014-08-25 11:00:00,41.06,41.07,40.96,40.98,66997.97533591017,18.6519,18.6564,18.6065,18.6155,66997.9753
2014-08-25 11:30:00,40.98,41.05,40.98,41.0,119639.24167126816,18.6155,18.6473,18.6155,18.6246,119639.2417
2014-08-25 12:00:00,41.01,41.03,40.96,40.98,112092.76642738818,18.6292,18.6383,18.6065,18.6155,112092.7664
2014-08-25 12:30:00,40.98,41.0,40.9,40.9,89453.34069574821,18.6155,18.6246,18.5792,18.5792,89453.3407
2014-08-25 13:00:00,40.9,40.93,40.87,40.92,72335.72611816676,18.5792,18.5928,18.5656,18.5883,72335.7261
2014-08-25 13:30:00,40.92,40.96,40.91,40.94,58715.25860482238,18.5883,18.6065,18.5837,18.5974,58715.2586
2014-08-25 14:00:00,40.94,40.95,40.89,40.89,83747.46916988771,18.5974,18.6019,18.5747,18.5747,83747.4692
2014-08-25 14:30:00,40.9,40.92,40.88,40.91,89637.40106755015,18.5792,18.5883,18.5701,18.5837,89637.4011
2014-08-25 15:00:00,40.91,40.94,40.89,40.93,139517.76182587887,18.5837,18.5974,18.5747,18.5928,139517.7618
2014-08-25 15:30:00,40.93,40.99,40.93,40.98,361310.5098472298,18.5928,18.6201,18.5928,18.6155,361310.5098
2014-08-26 09:30:00,41.05,41.11,40.96,40.99,143198.9692619179,18.6473,18.6746,18.6065,18.6201,143198.9693
2014-08-26 10:00:00,40.99,41.06,40.94,41.06,80434.3824774526,18.6201,18.6519,18.5974,18.6519,80434.3825
2014-08-26 10:30:00,41.06,41.1,41.01,41.07,95895.45370881648,18.6519,18.6701,18.6292,18.6564,95895.4537
2014-08-26 11:00:00,41.07,41.1,41.07,41.07,47855.69666850727,18.6564,18.6701,18.6564,18.6564,47855.6967
2014-08-26 11:30:00,41.07,41.08,40.98,40.99,89453.34069574821,18.6564,18.661,18.6155,18.6201,89453.3407
2014-08-26 12:00:00,40.99,41.0,40.94,40.95,77489.41652862138,18.6201,18.6246,18.5974,18.6019,77489.4165
2014-08-26 12:30:00,40.96,41.05,40.95,41.04,103994.11006810234,18.6065,18.6473,18.6019,18.6428,103994.1101
2014-08-26 13:00:00,41.03,41.05,40.97,41.03,106755.0156451316,18.6383,18.6473,18.611,18.6383,106755.0156
2014-08-26 13:30:00,41.02,41.05,41.0,41.02,76569.11466961163,18.6337,18.6473,18.6246,18.6337,76569.1147
2014-08-26 14:00:00,41.02,41.06,41.01,41.05,64973.31124608871,18.6337,18.6519,18.6292,18.6473,64973.3112
2014-08-26 14:30:00,41.05,41.05,41.02,41.05,75096.63169519602,18.6473,18.6473,18.6337,18.6473,75096.6317
2014-08-26 15:00:00,41.05,41.06,41.02,41.04,143567.0900055218,18.6473,18.6519,18.6337,18.6428,143567.09
2014-08-26 15:30:00,41.04,41.07,41.02,41.02,495674.5812626541,18.6428,18.6564,18.6337,18.6337,495674.5813
2014-08-27 09:30:00,41.04,41.1,40.76,40.77,340695.74820541136,18.6428,18.6701,18.5156,18.5201,340695.7482
2014-08-27 10:00:00,40.77,40.92,40.76,40.86,187925.639609792,18.5201,18.5883,18.5156,18.561,187925.6396
2014-08-27 10:30:00,40.86,40.94,40.85,40.92,166574.63648076568,18.561,18.5974,18.5565,18.5883,166574.6365
2014-08-27 11:00:00,40.92,40.94,40.87,40.87,100312.90263206331,18.5883,18.5974,18.5656,18.5656,100312.9026
2014-08-27 11:30:00,40.87,40.93,40.85,40.92,129578.50174857352,18.5656,18.5928,18.5565,18.5883,129578.5017
2014-08-27 12:00:00,40.93,40.94,40.88,40.91,81538.7447082643,18.5928,18.5974,18.5701,18.5837,81538.7447
2014-08-27 12:30:00,40.91,40.92,40.84,40.85,288422.60261365725,18.5837,18.5883,18.5519,18.5565,288422.6026
2014-08-27 13:00:00,40.85,40.86,40.81,40.81,82274.98619547211,18.5565,18.561,18.5383,18.5383,82274.9862
2014-08-27 13:30:00,40.81,40.82,40.79,40.82,99024.48002944964,18.5383,18.5429,18.5292,18.5429,99024.48
2014-08-27 14:00:00,40.83,40.87,40.82,40.85,111172.46456837842,18.5474,18.5656,18.5429,18.5565,111172.4646
2014-08-27 14:30:00,40.86,40.87,40.79,40.79,130682.86397938523,18.561,18.5656,18.5292,18.5292,130682.864
2014-08-27 15:00:00,40.79,40.89,40.77,40.89,224185.5328547764,18.5292,18.5747,18.5201,18.5747,224185.5329
2014-08-27 15:30:00,40.88,40.94,40.88,40.93,433646.2359653966,18.5701,18.5974,18.5701,18.5928,433646.236
2014-08-28 09:30:00,40.81,40.85,40.56,40.66,361310.5098472298,18.5383,18.5565,18.4248,18.4702,361310.5098
2014-08-28 10:00:00,40.66,40.69,40.6,40.63,225289.89508558807,18.4702,18.4838,18.4429,18.4566,225289.8951
2014-08-28 10:30:00,40.63,40.65,40.58,40.61,103441.92895269649,18.4566,18.4656,18.4338,18.4475,103441.929
2014-08-28 11:00:00,40.61,40.64,40.59,40.64,111724.64568378429,18.4475,18.4611,18.4384,18.4611,111724.6457
2014-08-28 11:30:00,40.63,40.64,40.55,40.61,128290.07914595988,18.4566,18.4611,18.4202,18.4475,128290.0791
2014-08-28 12:00:00,40.61,40.66,40.6,40.66,86692.43511871893,18.4475,18.4702,18.4429,18.4702,86692.4351
2014-08-28 12:30:00,40.66,40.72,40.63,40.71,106755.0156451316,18.4702,18.4974,18.4566,18.4929,106755.0156
2014-08-28 13:00:00,40.73,40.74,40.66,40.71,116878.3360942389,18.502,18.5065,18.4702,18.4929,116878.3361
2014-08-28 13:30:00,40.7,40.74,40.65,40.67,145223.63335173935,18.4883,18.5065,18.4656,18.4747,145223.6334
2014-08-28 14:00:00,40.67,40.68,40.59,40.6,115221.79274802134,18.4747,18.4793,18.4384,18.4429,115221.7927
2014-08-28 14:30:00,40.6,40.66,40.6,40.64,166206.51573716177,18.4429,18.4702,18.4429,18.4611,166206.5157
2014-08-28 15:00:00,40.64,40.71,40.62,40.71,169335.54205779496,18.4611,18.4929,18.452,18.4929,169335.5421
2014-08-28 15:30:00,40.7,40.75,40.66,40.7,469722.0688385791,18.4883,18.5111,18.4702,18.4883,469722.0688
2014-08-29 09:30:00,40.68,40.83,40.54,40.57,293208.172280508,18.4793,18.5474,18.4157,18.4293,293208.1723
2014-08-29 10:00:00,40.57,40.61,40.51,40.53,276642.7388183324,18.4293,18.4475,18.402,18.4111,276642.7388
2014-08-29 10:30:00,40.52,40.63,40.5,40.63,113749.30977360574,18.4066,18.4566,18.3975,18.4566,113749.3098
2014-08-29 11:00:00,40.63,40.76,40.61,40.71,233204.491073072,18.4566,18.5156,18.4475,18.4929,233204.4911
2014-08-29 11:30:00,40.71,40.82,40.7,40.81,92214.24627277748,18.4929,18.5429,18.4883,18.5383,92214.2463
2014-08-29 12:00:00,40.8,40.83,40.74,40.78,75280.69206699797,18.5338,18.5474,18.5065,18.5247,75280.6921
2014-08-29 12:30:00,40.79,40.79,40.73,40.74,61108.04343824774,18.5292,18.5292,18.502,18.5065,61108.0434
2014-08-29 13:00:00,40.74,40.75,40.67,40.69,104362.23081170623,18.5065,18.5111,18.4747,18.4838,104362.2308
2014-08-29 13:30:00,40.69,40.71,40.66,40.67,67550.15645131603,18.4838,18.4929,18.4702,18.4747,67550.1565
2014-08-29 14:00:00,40.67,40.71,40.64,40.69,101969.44597828088,18.4747,18.4929,18.4611,18.4838,101969.446
2014-08-29 14:30:00,40.69,40.7,40.64,40.68,148720.78041597642,18.4838,18.4883,18.4611,18.4793,148720.7804
2014-08-29 15:00:00,40.68,40.71,40.65,40.65,164365.91201914227,18.4793,18.4929,18.4656,18.4656,164365.912
2014-08-29 15:30:00,40.66,40.77,40.64,40.74,447266.703478741,18.4702,18.5201,18.4611,18.5065,447266.7035
2014-09-02 09:30:00,40.72,40.8,40.62,40.65,328915.8844100865,18.4974,18.5338,18.452,18.4656,328915.8844
2014-09-02 10:00:00,40.66,40.7,40.58,40.6,199153.322289711,18.4702,18.4883,18.4338,18.4429,199153.3223
2014-09-02 10:30:00,40.6,40.61,40.47,40.53,205963.5560463832,18.4429,18.4475,18.3839,18.4111,205963.556
2014-09-02 11:00:00,40.53,40.54,40.43,40.45,141542.42591570035,18.4111,18.4157,18.3657,18.3748,141542.4259
2014-09-02 11:30:00,40.45,40.45,40.37,40.39,168415.2401987852,18.3748,18.3748,18.3384,18.3475,168415.2402
2014-09-02 12:00:00,40.39,40.49,40.37,40.49,123136.38873550524,18.3475,18.393,18.3384,18.393,123136.3887
2014-09-02 12:30:00,40.48,40.49,40.35,40.37,80066.2617338487,18.3884,18.393,18.3294,18.3384,80066.2617
2014-09-02 13:00:00,40.37,40.42,40.36,40.39,126265.4150561384,18.3384,18.3612,18.3339,18.3475,126265.4151
2014-09-02 13:30:00,40.4,40.41,40.32,40.35,150745.4445057979,18.3521,18.3566,18.3157,18.3294,150745.4445
2014-09-02 14:00:00,40.35,40.39,40.34,40.34,117062.39646604084,18.3294,18.3475,18.3248,18.3248,117062.3965
2014-09-02 14:30:00,40.35,40.36,40.31,40.31,220872.44616234125,18.3294,18.3339,18.3112,18.3112,220872.4462
2014-09-02 15:00:00,40.32,40.33,40.3,40.31,270936.8672924719,18.3157,18.3203,18.3066,18.3112,270936.8673
2014-09-02 15:30:00,40.31,40.38,40.3,40.36,573716.1789066814,18.3112,18.343,18.3066,18.3339,573716.1789
2014-09-03 09:30:00,40.27,40.42,40.21,40.34,458494.38615866,18.4216,18.4902,18.3942,18.4536,458494.3862
2014-09-03 10:00:00,40.34,40.35,40.21,40.21,353027.7931161421,18.4536,18.4582,18.3942,18.3942,353027.7931
2014-09-03 10:30:00,40.21,40.26,40.19,40.24,403460.3349898767,18.3942,18.417,18.385,18.4079,403460.335
2014-09-03 11:00:00,40.25,40.3,40.21,40.22,161789.06681391495,18.4125,18.4353,18.3942,18.3987,161789.0668
2014-09-03 11:30:00,40.22,40.25,40.2,40.23,151665.74636480765,18.3987,18.4125,18.3896,18.4033,151665.7464
2014-09-03 12:00:00,40.23,40.37,40.23,40.36,120927.66427388183,18.4033,18.4674,18.4033,18.4628,120927.6643
2014-09-03 12:30:00,40.36,40.37,40.32,40.33,158291.91974967788,18.4628,18.4674,18.4445,18.4491,158291.9197
2014-09-03 13:00:00,40.32,40.36,40.3,40.36,102705.68746548868,18.4445,18.4628,18.4353,18.4628,102705.6875
2014-09-03 13:30:00,40.36,40.36,40.29,40.3,117982.69832505062,18.4628,18.4628,18.4308,18.4353,117982.6983
2014-09-03 14:00:00,40.3,40.31,40.24,40.25,145959.87483894717,18.4353,18.4399,18.4079,18.4125,145959.8748
2014-09-03 14:30:00,40.26,40.29,40.2,40.2,220504.3254187373,18.417,18.4308,18.3896,18.3896,220504.3254
2014-09-03 15:00:00,40.2,40.25,40.18,40.22,290815.3874470826,18.3896,18.4125,18.3804,18.3987,290815.3874
2014-09-03 15:30:00,40.22,40.22,40.14,40.19,511503.77323762194,18.3987,18.3987,18.3621,18.385,511503.7732
2014-09-04 09:30:00,40.29,40.5,40.21,40.48,281428.3084851831,18.4308,18.5268,18.3942,18.5177,281428.3085
2014-09-04 10:00:00,40.49,40.61,40.47,40.52,271120.9276642739,18.5223,18.5771,18.5131,18.536,271120.9277
2014-09-04 10:30:00,40.52,40.54,40.42,40.42,465488.6802871341,18.536,18.5451,18.4902,18.4902,465488.6803
2014-09-04 11:00:00,40.42,40.44,40.3,40.32,274065.89361310506,18.4902,18.4994,18.4353,18.4445,274065.8936
2014-09-04 11:30:00,40.31,40.33,40.22,40.31,129946.62249217744,18.4399,18.4491,18.3987,18.4399,129946.6225
2014-09-04 12:00:00,40.31,40.35,40.3,40.31,118534.87944045648,18.4399,18.4582,18.4353,18.4399,118534.8794
2014-09-04 12:30:00,40.31,40.35,40.3,40.3,66997.97533591017,18.4399,18.4582,18.4353,18.4353,66997.9753
2014-09-04 13:00:00,40.3,40.35,40.3,40.34,51352.84373274434,18.4353,18.4582,18.4353,18.4536,51352.8437
2014-09-04 13:30:00,40.34,40.34,40.24,40.24,95895.45370881648,18.4536,18.4536,18.4079,18.4079,95895.4537
2014-09-04 14:00:00,40.24,40.27,40.19,40.22,85035.89177250137,18.4079,18.4216,18.385,18.3987,85035.8918
2014-09-04 14:30:00,40.21,40.22,40.09,40.1,141910.54665930424,18.3942,18.3987,18.3393,18.3438,141910.5467
2014-09-04 15:00:00,40.11,40.12,40.01,40.07,169151.481685993,18.3484,18.353,18.3027,18.3301,169151.4817
2014-09-04 15:30:00,40.08,40.08,40.0,40.05,456469.72206883854,18.3347,18.3347,18.2981,18.321,456469.7221
2014-09-05 09:30:00,40.12,40.27,39.94,40.27,344745.0763850543,18.353,18.4216,18.2707,18.4216,344745.0764
2014-09-05 10:00:00,40.25,40.27,40.13,40.18,187373.4584943861,18.4125,18.4216,18.3576,18.3804,187373.4585
2014-09-05 10:30:00,40.17,40.2,40.12,40.18,188109.699981594,18.3759,18.3896,18.353,18.3804,188109.7
2014-09-05 11:00:00,40.18,40.28,40.17,40.26,120191.42278667404,18.3804,18.4262,18.3759,18.417,120191.4228
2014-09-05 11:30:00,40.27,40.34,40.27,40.32,130866.92435118718,18.4216,18.4536,18.4216,18.4445,130866.9244
2014-09-05 12:00:00,40.33,40.39,40.33,40.39,111724.64568378429,18.4491,18.4765,18.4491,18.4765,111724.6457
2014-09-05 12:30:00,40.38,40.44,40.37,40.39,143383.02963371985,18.4719,18.4994,18.4674,18.4765,143383.0296
2014-09-05 13:00:00,40.39,40.43,40.39,40.4,131971.2865819989,18.4765,18.4948,18.4765,18.4811,131971.2866
2014-09-05 13:30:00,40.4,40.43,40.36,40.42,94054.84999079698,18.4811,18.4948,18.4628,18.4902,94054.85
2014-09-05 14:00:00,40.41,40.48,40.39,40.41,149272.9615313823,18.4857,18.5177,18.4765,18.4857,149272.9615
2014-09-05 14:30:00,40.4,40.4,40.32,40.33,107307.19676053744,18.4811,18.4811,18.4445,18.4491,107307.1968
2014-09-05 15:00:00,40.33,40.37,40.28,40.28,151665.74636480765,18.4491,18.4674,18.4262,18.4262,151665.7464
2014-09-05 15:30:00,40.29,40.33,40.27,40.31,468249.5858641634,18.4308,18.4491,18.4216,18.4399,468249.5859
2014-09-08 09:30:00,40.2,40.47,40.2,40.3,316399.7791275538,18.3896,18.5131,18.3896,18.4353,316399.7791
2014-09-08 10:00:00,40.3,40.47,40.3,40.45,168783.3609423891,18.4353,18.5131,18.4353,18.504,168783.3609
2014-09-08 10:30:00,40.45,40.47,40.36,40.43,124056.690594515,18.504,18.5131,18.4628,18.4948,124056.6906
2014-09-08 11:00:00,40.43,40.5,40.41,40.49,159580.34235229154,18.4948,18.5268,18.4857,18.5223,159580.3424
2014-09-08 11:30:00,40.49,40.56,40.49,40.51,132155.34695380085,18.5223,18.5543,18.5223,18.5314,132155.347
2014-09-08 12:00:00,40.5,40.53,40.48,40.5,60555.86232284189,18.5268,18.5406,18.5177,18.5268,60555.8623
2014-09-08 12:30:00,40.5,40.54,40.49,40.54,125897.2943125345,18.5268,18.5451,18.5223,18.5451,125897.2943
2014-09-08 13:00:00,40.53,40.55,40.43,40.43,122032.02650469354,18.5406,18.5497,18.4948,18.4948,122032.0265
2014-09-08 13:30:00,40.43,40.45,40.37,40.38,130866.92435118718,18.4948,18.504,18.4674,18.4719,130866.9244
2014-09-08 14:00:00,40.38,40.39,40.3,40.33,257684.52052273144,18.4719,18.4765,18.4353,18.4491,257684.5205
2014-09-08 14:30:00,40.33,40.37,40.31,40.34,197128.6581998896,18.4491,18.4674,18.4399,18.4536,197128.6582
2014-09-08 15:00:00,40.34,40.36,40.31,40.32,120743.60390207988,18.4536,18.4628,18.4399,18.4445,120743.6039
2014-09-08 15:30:00,40.33,40.35,40.29,40.32,495490.52089085215,18.4491,18.4582,18.4308,18.4445,495490.5209
2014-09-09 09:30:00,40.43,40.43,40.16,40.35,487944.0456469722,18.4948,18.4948,18.3713,18.4582,487944.0456
2014-09-09 10:00:00,40.35,40.37,40.08,40.24,438615.8660040493,18.4582,18.4674,18.3347,18.4079,438615.866
2014-09-09 10:30:00,40.23,40.28,40.18,40.25,172096.4476348242,18.4033,18.4262,18.3804,18.4125,172096.4476
2014-09-09 11:00:00,40.26,40.38,40.26,40.31,120191.42278667404,18.417,18.4719,18.417,18.4399,120191.4228
2014-09-09 11:30:00,40.31,40.38,40.3,40.36,198417.0808025032,18.4399,18.4719,18.4353,18.4628,198417.0808
2014-09-09 12:00:00,40.36,40.45,40.35,40.41,154426.65194183693,18.4628,18.504,18.4582,18.4857,154426.6519
2014-09-09 12:30:00,40.41,40.46,40.38,40.38,124792.9320817228,18.4857,18.5085,18.4719,18.4719,124792.9321
2014-09-09 13:00:00,40.39,40.44,40.37,40.4,248113.38118903,18.4765,18.4994,18.4674,18.4811,248113.3812
2014-09-09 13:30:00,40.41,40.46,40.39,40.45,106939.07601693356,18.4857,18.5085,18.4765,18.504,106939.076
2014-09-09 14:00:00,40.45,40.48,40.42,40.44,119271.12092766426,18.504,18.5177,18.4902,18.4994,119271.1209
2014-09-09 14:30:00,40.44,40.48,40.41,40.46,162157.18755751886,18.4994,18.5177,18.4857,18.5085,162157.1876
2014-09-09 15:00:00,40.46,40.48,40.33,40.38,199705.50340511688,18.5085,18.5177,18.4491,18.4719,199705.5034
2014-09-09 15:30:00,40.37,40.39,40.31,40.34,444321.73752990976,18.4674,18.4765,18.4399,18.4536,444321.7375
2014-09-10 09:30:00,40.43,40.6,40.29,40.6,341616.0500644211,18.4948,18.5726,18.4308,18.5726,341616.0501
2014-09-10 10:00:00,40.59,40.78,40.58,40.76,480397.5704030922,18.568,18.6549,18.5634,18.6458,480397.5704
2014-09-10 10:30:00,40.76,40.8,40.66,40.77,295785.0174857353,18.6458,18.6641,18.6,18.6503,295785.0175
2014-09-10 11:00:00,40.76,40.82,40.75,40.79,175961.71544266518,18.6458,18.6732,18.6412,18.6595,175961.7154
2014-09-10 11:30:00,40.8,40.86,40.8,40.85,148168.59930057058,18.6641,18.6915,18.6641,18.6869,148168.5993
2014-09-10 12:00:00,40.85,40.85,40.75,40.79,134732.19215902814,18.6869,18.6869,18.6412,18.6595,134732.1922
2014-09-10 12:30:00,40.79,40.81,40.77,40.81,73624.14872078042,18.6595,18.6686,18.6503,18.6686,73624.1487
2014-09-10 13:00:00,40.8,40.87,40.8,40.86,113749.30977360574,18.6641,18.6961,18.6641,18.6915,113749.3098
2014-09-10 13:30:00,40.86,40.91,40.85,40.89,134548.13178722622,18.6915,18.7144,18.6869,18.7052,134548.1318
2014-09-10 14:00:00,40.89,40.92,40.87,40.92,178722.62101969446,18.7052,18.719,18.6961,18.719,178722.621
2014-09-10 14:30:00,40.92,40.93,40.82,40.86,288238.5422418553,18.719,18.7235,18.6732,18.6915,288238.5422
2014-09-10 15:00:00,40.86,40.94,40.86,40.87,228050.8006626173,18.6915,18.7281,18.6915,18.6961,228050.8007
2014-09-10 15:30:00,40.87,40.92,40.84,40.9,858273.5137124977,18.6961,18.719,18.6824,18.7098,858273.5137
2014-09-11 09:30:00,40.7,40.89,40.56,40.77,427204.1229523284,18.6183,18.7052,18.5543,18.6503,427204.123
2014-09-11 10:00:00,40.77,40.77,40.67,40.71,235597.2759064973,18.6503,18.6503,18.6046,18.6229,235597.2759
2014-09-11 10:30:00,40.71,40.73,40.67,40.7,328731.82403828454,18.6229,18.632,18.6046,18.6183,328731.824
2014-09-11 11:00:00,40.71,40.82,40.68,40.81,330020.24664089817,18.6229,18.6732,18.6092,18.6686,330020.2466
2014-09-11 11:30:00,40.81,40.94,40.81,40.92,213141.9105466593,18.6686,18.7281,18.6686,18.719,213141.9105
2014-09-11 12:00:00,40.91,40.93,40.86,40.91,135100.31290263205,18.7144,18.7235,18.6915,18.7144,135100.3129
2014-09-11 12:30:00,40.9,40.91,40.8,40.8,88164.91809313455,18.7098,18.7144,18.6641,18.6641,88164.9181
2014-09-11 13:00:00,40.8,40.81,40.71,40.74,145039.57297993742,18.6641,18.6686,18.6229,18.6366,145039.573
2014-09-11 13:30:00,40.74,40.77,40.72,40.76,157003.49714706422,18.6366,18.6503,18.6275,18.6458,157003.4971
2014-09-11 14:00:00,40.76,40.82,40.76,40.81,74360.39020798821,18.6458,18.6732,18.6458,18.6686,74360.3902
2014-09-11 14:30:00,40.81,40.83,40.78,40.79,115221.79274802134,18.6686,18.6778,18.6549,18.6595,115221.7927
2014-09-11 15:00:00,40.79,40.82,40.76,40.76,125897.2943125345,18.6595,18.6732,18.6458,18.6458,125897.2943
2014-09-11 15:30:00,40.76,40.81,40.74,40.8,465856.8010307381,18.6458,18.6686,18.6366,18.6641,465856.801
2014-09-12 09:30:00,40.77,40.94,40.61,40.64,357077.121295785,18.6503,18.7281,18.5771,18.5909,357077.1213
2014-09-12 10:00:00,40.64,40.72,40.59,40.66,228050.8006626173,18.5909,18.6275,18.568,18.6,228050.8007
2014-09-12 10:30:00,40.66,40.69,40.59,40.67,151113.56524940178,18.6,18.6137,18.568,18.6046,151113.5652
2014-09-12 11:00:00,40.67,40.7,40.5,40.69,420025.76845205226,18.6046,18.6183,18.5268,18.6137,420025.7685
2014-09-12 11:30:00,40.68,40.73,40.57,40.6,376035.339591386,18.6092,18.632,18.5589,18.5726,376035.3396
2014-09-12 12:00:00,40.6,40.69,40.57,40.69,193815.57150745444,18.5726,18.6137,18.5589,18.6137,193815.5715
2014-09-12 12:30:00,40.69,40.69,40.56,40.56,133627.82992821644,18.6137,18.6137,18.5543,18.5543,133627.8299
2014-09-12 13:00:00,40.56,40.6,40.54,40.56,118903.00018406037,18.5543,18.5726,18.5451,18.5543,118903.0002
2014-09-12 13:30:00,40.57,40.61,40.51,40.54,206147.61641818515,18.5589,18.5771,18.5314,18.5451,206147.6164
2014-09-12 14:00:00,40.52,40.6,40.49,40.5,129946.62249217744,18.536,18.5726,18.5223,18.5268,129946.6225
2014-09-12 14:30:00,40.5,40.54,40.46,40.53,114669.61163261547,18.5268,18.5451,18.5085,18.5406,114669.6116
2014-09-12 15:00:00,40.52,40.66,40.52,40.63,166206.51573716177,18.536,18.6,18.536,18.5863,166206.5157
2014-09-12 15:30:00,40.63,40.64,40.58,40.59,506534.1431989693,18.5863,18.5909,18.5634,18.568,506534.1432
2014-09-15 09:30:00,40.61,40.61,40.28,40.37,540585.3119823302,18.5771,18.5771,18.4262,18.4674,540585.312
2014-09-15 10:00:00,40.37,40.39,40.27,40.35,399963.1879256396,18.4674,18.4765,18.4216,18.4582,399963.1879
2014-09-15 10:30:00,40.36,40.39,40.26,40.3,160316.58383949933,18.4628,18.4765,18.417,18.4353,160316.5838
2014-09-15 11:00:00,40.3,40.32,40.25,40.31,164549.97239094423,18.4353,18.4445,18.4125,18.4399,164549.9724
2014-09-15 11:30:00,40.31,40.41,40.31,40.39,119087.06055586232,18.4399,18.4857,18.4399,18.4765,119087.0606
2014-09-15 12:00:00,40.39,40.4,40.32,40.34,164365.91201914227,18.4765,18.4811,18.4445,18.4536,164365.912
2014-09-15 12:30:00,40.34,40.42,40.32,40.42,42333.88551444874,18.4536,18.4902,18.4445,18.4902,42333.8855
2014-09-15 13:00:00,40.42,40.46,40.41,40.41,86324.31437511503,18.4902,18.5085,18.4857,18.4857,86324.3144
2014-09-15 13:30:00,40.42,40.44,40.37,40.37,62948.64715626725,18.4902,18.4994,18.4674,18.4674,62948.6472
2014-09-15 14:00:00,40.38,40.43,40.34,40.41,99392.60077305356,18.4719,18.4948,18.4536,18.4857,99392.6008
2014-09-15 14:30:00,40.42,40.5,40.42,40.45,106202.83452972576,18.4902,18.5268,18.4902,18.504,106202.8345
2014-09-15 15:00:00,40.45,40.5,40.44,40.48,133259.70918461255,18.504,18.5268,18.4994,18.5177,133259.7092
2014-09-15 15:30:00,40.48,40.51,40.46,40.5,295232.83637032943,18.5177,18.5314,18.5085,18.5268,295232.8364
2014-09-16 09:30:00,40.47,40.64,40.36,40.63,166390.57610896372,18.5131,18.5909,18.4628,18.5863,166390.5761
2014-09-16 10:00:00,40.63,40.65,40.56,40.57,124424.8113381189,18.5863,18.5954,18.5543,18.5589,124424.8113
2014-09-16 10:30:00,40.56,40.57,40.46,40.46,140069.94294128474,18.5543,18.5589,18.5085,18.5085,140069.9429
2014-09-16 11:00:00,40.46,40.5,40.36,40.5,260997.60721516656,18.5085,18.5268,18.4628,18.5268,260997.6072
2014-09-16 11:30:00,40.5,40.71,40.49,40.7,337014.5407693723,18.5268,18.6229,18.5223,18.6183,337014.5408
2014-09-16 12:00:00,40.69,40.71,40.64,40.69,140622.12405669058,18.6137,18.6229,18.5909,18.6137,140622.1241
2014-09-16 12:30:00,40.7,40.75,40.69,40.7,106018.7741579238,18.6183,18.6412,18.6137,18.6183,106018.7742
2014-09-16 13:00:00,40.7,40.77,40.69,40.74,71967.60537456286,18.6183,18.6503,18.6137,18.6366,71967.6054
2014-09-16 13:30:00,40.75,40.77,40.72,40.77,84115.58991349163,18.6412,18.6503,18.6275,18.6503,84115.5899
2014-09-16 14:00:00,40.77,40.81,40.76,40.8,110620.28345297257,18.6503,18.6686,18.6458,18.6641,110620.2835
2014-09-16 14:30:00,40.8,40.82,40.75,40.77,132707.5280692067,18.6641,18.6732,18.6412,18.6503,132707.5281
2014-09-16 15:00:00,40.77,40.78,40.72,40.72,184980.6736609608,18.6503,18.6549,18.6275,18.6275,184980.6737
2014-09-16 15:30:00,40.73,40.75,40.71,40.74,312166.39057610894,18.632,18.6412,18.6229,18.6366,312166.3906
2014-09-17 09:30:00,40.48,40.48,40.02,40.04,1149088.9011595803,18.5177,18.5177,18.3073,18.3164,1149088.9012
2014-09-17 10:00:00,40.04,40.07,39.83,39.91,874838.9471746732,18.3164,18.3301,18.2203,18.2569,874838.9472
2014-09-17 10:30:00,39.89,39.94,39.84,39.89,413215.5346953801,18.2478,18.2707,18.2249,18.2478,413215.5347
2014-09-17 11:00:00,39.89,39.93,39.86,39.87,327075.280692067,18.2478,18.2661,18.2341,18.2386,327075.2807
2014-09-17 11:30:00,39.87,39.87,39.76,39.78,449659.4883121664,18.2386,18.2386,18.1883,18.1975,449659.4883
2014-09-17 12:00:00,39.78,39.79,39.58,39.59,723725.3819252715,18.1975,18.202,18.106,18.1105,723725.3819
2014-09-17 12:30:00,39.59,39.6,39.53,39.56,548868.0287134179,18.1105,18.1151,18.0831,18.0968,548868.0287
2014-09-17 13:00:00,39.56,39.65,39.54,39.64,461623.4124792932,18.0968,18.138,18.0877,18.1334,461623.4125
2014-09-17 13:30:00,39.63,39.65,39.55,39.57,405116.8783360942,18.1288,18.138,18.0922,18.1014,405116.8783
2014-09-17 14:00:00,39.57,39.65,39.45,39.57,829007.9145959874,18.1014,18.138,18.0465,18.1014,829007.9146
2014-09-17 14:30:00,39.57,39.63,39.5,39.62,633167.6789987115,18.1014,18.1288,18.0694,18.1243,633167.679
2014-09-17 15:00:00,39.61,39.71,39.5,39.56,883673.8450211668,18.1197,18.1654,18.0694,18.0968,883673.845
2014-09-17 15:30:00,39.56,39.57,39.42,39.48,1683232.1001288423,18.0968,18.1014,18.0328,18.0602,1683232.1001
2014-09-18 09:30:00,39.61,39.66,39.44,39.47,629118.3508190686,18.1197,18.1426,18.0419,18.0557,629118.3508
2014-09-18 10:00:00,39.47,39.52,39.31,39.32,621755.9359469906,18.0557,18.0785,17.9825,17.987,621755.9359
2014-09-18 10:30:00,39.32,39.39,39.31,39.33,398306.644579422,17.987,18.0191,17.9825,17.9916,398306.6446
2014-09-18 11:00:00,39.33,39.55,39.32,39.54,434014.3567090005,17.9916,18.0922,17.987,18.0877,434014.3567
2014-09-18 11:30:00,39.54,39.79,39.53,39.78,459782.8087612737,18.0877,18.202,18.0831,18.1975,459782.8088
2014-09-18 12:00:00,39.78,39.79,39.69,39.72,189582.18295600955,18.1975,18.202,18.1563,18.17,189582.183
2014-09-18 12:30:00,39.72,39.76,39.67,39.68,210196.9445978281,18.17,18.1883,18.1471,18.1517,210196.9446
2014-09-18 13:00:00,39.68,39.7,39.61,39.63,233572.61181667587,18.1517,18.1609,18.1197,18.1288,233572.6118
2014-09-18 13:30:00,39.63,39.64,39.57,39.58,190318.42444321737,18.1288,18.1334,18.1014,18.106,190318.4244
2014-09-18 14:00:00,39.58,39.69,39.57,39.61,272961.5313822934,18.106,18.1563,18.1014,18.1197,272961.5314
2014-09-18 14:30:00,39.61,39.63,39.58,39.6,239094.4229707344,18.1197,18.1288,18.106,18.1151,239094.423
2014-09-18 15:00:00,39.6,39.68,39.58,39.66,244248.113381189,18.1151,18.1517,18.106,18.1426,244248.1134
2014-09-18 15:30:00,39.67,39.72,39.64,39.71,740290.815387447,18.1471,18.17,18.1334,18.1654,740290.8154
2014-09-19 09:30:00,39.91,39.92,39.49,39.49,1072887.9072335726,18.2569,18.2615,18.0648,18.0648,1072887.9072
2014-09-19 10:00:00,39.49,39.61,39.46,39.47,341247.92932081723,18.0648,18.1197,18.0511,18.0557,341247.9293
2014-09-19 10:30:00,39.47,39.54,39.43,39.53,251242.4075096632,18.0557,18.0877,18.0374,18.0831,251242.4075
2014-09-19 11:00:00,39.53,39.54,39.42,39.43,229707.3440088349,18.0831,18.0877,18.0328,18.0374,229707.344
2014-09-19 11:30:00,39.42,39.43,39.35,39.37,172464.5683784281,18.0328,18.0374,18.0008,18.0099,172464.5684
2014-09-19 12:00:00,39.37,39.38,39.3,39.32,217375.29909810412,18.0099,18.0145,17.9779,17.987,217375.2991
2014-09-19 12:30:00,39.32,39.39,39.3,39.39,146512.055954353,17.987,18.0191,17.9779,18.0191,146512.056
2014-09-19 13:00:00,39.38,39.39,39.33,39.35,108411.55899134916,18.0145,18.0191,17.9916,18.0008,108411.559
2014-09-19 13:30:00,39.36,39.41,39.32,39.39,91662.06515737162,18.0053,18.0282,17.987,18.0191,91662.0652
2014-09-19 14:00:00,39.4,39.44,39.39,39.44,108043.43824774526,18.0236,18.0419,18.0191,18.0419,108043.4382
2014-09-19 14:30:00,39.44,39.48,39.42,39.46,175961.71544266518,18.0419,18.0602,18.0328,18.0511,175961.7154
2014-09-19 15:00:00,39.47,39.49,39.44,39.44,173937.05135284373,18.0557,18.0648,18.0419,18.0419,173937.0514
2014-09-19 15:30:00,39.45,39.51,39.41,39.42,582182.9560095711,18.0465,18.074,18.0282,18.0328,582182.956
2014-09-22 09:30:00,39.33,39.37,39.04,39.07,342720.4122952328,17.9916,18.0099,17.8589,17.8727,342720.4123
2014-09-22 10:00:00,39.07,39.16,39.05,39.05,259341.06386894904,17.8727,17.9138,17.8635,17.8635,259341.0639
2014-09-22 10:30:00,39.06,39.11,39.02,39.06,271673.1087796797,17.8681,17.891,17.8498,17.8681,271673.1088
2014-09-22 11:00:00,39.06,39.07,38.99,39.01,256212.03754831583,17.8681,17.8727,17.8361,17.8452,256212.0375
2014-09-22 11:30:00,39.01,39.06,39.0,39.01,169887.7231732008,17.8452,17.8681,17.8407,17.8452,169887.7232
2014-09-22 12:00:00,39.01,39.06,39.0,39.03,179458.86250690225,17.8452,17.8681,17.8407,17.8544,179458.8625
2014-09-22 12:30:00,39.03,39.08,39.03,39.07,137493.09773605742,17.8544,17.8772,17.8544,17.8727,137493.0977
2014-09-22 13:00:00,39.06,39.09,39.03,39.07,226210.19694459785,17.8681,17.8818,17.8544,17.8727,226210.1969
2014-09-22 13:30:00,39.08,39.11,39.05,39.09,158660.0404932818,17.8772,17.891,17.8635,17.8818,158660.0405
2014-09-22 14:00:00,39.09,39.13,39.03,39.03,367200.4417448923,17.8818,17.9001,17.8544,17.8544,367200.4417
2014-09-22 14:30:00,39.04,39.12,39.04,39.11,184244.43217375292,17.8589,17.8955,17.8589,17.891,184244.4322
2014-09-22 15:00:00,39.12,39.14,39.08,39.12,220872.44616234125,17.8955,17.9047,17.8772,17.8955,220872.4462
2014-09-22 15:30:00,39.13,39.19,39.13,39.17,574268.3600220872,17.9001,17.9276,17.9001,17.9184,574268.36
2014-09-23 09:30:00,38.94,39.1,38.85,39.08,422050.4325418737,17.8132,17.8864,17.772,17.8772,422050.4325
2014-09-23 10:00:00,39.07,39.09,39.01,39.03,102705.68746548868,17.8727,17.8818,17.8452,17.8544,102705.6875
2014-09-23 10:30:00,39.02,39.09,39.01,39.06,142094.6070311062,17.8498,17.8818,17.8452,17.8681,142094.607
2014-09-23 11:00:00,39.06,39.09,39.03,39.04,320817.2280508006,17.8681,17.8818,17.8544,17.8589,320817.2281
2014-09-23 11:30:00,39.04,39.1,39.04,39.08,205043.25418737344,17.8589,17.8864,17.8589,17.8772,205043.2542
2014-09-23 12:00:00,39.08,39.09,39.01,39.03,198785.2015461071,17.8772,17.8818,17.8452,17.8544,198785.2015
2014-09-23 12:30:00,39.03,39.04,38.95,38.95,95343.27259341064,17.8544,17.8589,17.8178,17.8178,95343.2726
2014-09-23 13:00:00,38.94,38.98,38.91,38.98,105098.47229891404,17.8132,17.8315,17.7995,17.8315,105098.4723
2014-09-23 13:30:00,38.99,39.02,38.92,38.94,101233.20449107306,17.8361,17.8498,17.8041,17.8132,101233.2045
2014-09-23 14:00:00,38.94,39.0,38.93,38.96,127553.83765875206,17.8132,17.8407,17.8086,17.8224,127553.8377
2014-09-23 14:30:00,38.96,39.01,38.93,39.0,224001.4724829744,17.8224,17.8452,17.8086,17.8407,224001.4725
2014-09-23 15:00:00,39.0,39.07,38.99,39.04,291735.6893060924,17.8407,17.8727,17.8361,17.8589,291735.6893
2014-09-23 15:30:00,39.05,39.07,38.96,38.97,570771.2129578502,17.8635,17.8727,17.8224,17.8269,570771.213
2014-09-24 09:30:00,38.86,39.1,38.86,38.97,274065.89361310506,17.7766,17.8864,17.7766,17.8269,274065.8936
2014-09-24 10:00:00,38.97,39.01,38.9,38.95,197496.77894349347,17.8269,17.8452,17.7949,17.8178,197496.7789
2014-09-24 10:30:00,38.94,39.03,38.92,39.0,159396.28198048958,17.8132,17.8544,17.8041,17.8407,159396.282
2014-09-24 11:00:00,39.01,39.16,39.0,39.07,220872.44616234125,17.8452,17.9138,17.8407,17.8727,220872.4462
2014-09-24 11:30:00,39.07,39.15,39.07,39.12,140438.06368488865,17.8727,17.9093,17.8727,17.8955,140438.0637
2014-09-24 12:00:00,39.12,39.15,39.1,39.11,146696.11632615497,17.8955,17.9093,17.8864,17.891,146696.1163
2014-09-24 12:30:00,39.12,39.12,39.07,39.11,107859.3778759433,17.8955,17.8955,17.8727,17.891,107859.3779
2014-09-24 13:00:00,39.11,39.13,39.06,39.09,158291.91974967788,17.891,17.9001,17.8681,17.8818,158291.9197
2014-09-24 13:30:00,39.09,39.18,39.09,39.18,172648.62875023007,17.8818,17.923,17.8818,17.923,172648.6288
2014-09-24 14:00:00,39.18,39.24,39.15,39.21,161420.94607031107,17.923,17.9504,17.9093,17.9367,161420.9461
2014-09-24 14:30:00,39.21,39.22,39.18,39.21,165654.33462175593,17.9367,17.9413,17.923,17.9367,165654.3346
2014-09-24 15:00:00,39.22,39.25,39.17,39.18,316215.71875575185,17.9413,17.955,17.9184,17.923,316215.7188
2014-09-24 15:30:00,39.18,39.2,39.15,39.2,539296.8893797165,17.923,17.9321,17.9093,17.9321,539296.8894
2014-09-25 09:30:00,39.05,39.06,38.82,38.95,283452.97257500456,17.8635,17.8681,17.7583,17.8178,283452.9726
2014-09-25 10:00:00,38.94,38.95,38.82,38.87,137677.15810785937,17.8132,17.8178,17.7583,17.7812,137677.1581
2014-09-25 10:30:00,38.87,38.91,38.79,38.9,140438.06368488865,17.7812,17.7995,17.7446,17.7949,140438.0637
2014-09-25 11:00:00,38.88,38.89,38.81,38.86,147616.41818516472,17.7858,17.7903,17.7537,17.7766,147616.4182
2014-09-25 11:30:00,38.86,38.87,38.8,38.8,126633.53579974233,17.7766,17.7812,17.7492,17.7492,126633.5358
2014-09-25 12:00:00,38.81,38.87,38.73,38.75,196024.29596907785,17.7537,17.7812,17.7171,17.7263,196024.296
2014-09-25 12:30:00,38.74,38.79,38.72,38.76,93502.66887539111,17.7217,17.7446,17.7126,17.7309,93502.6689
2014-09-25 13:00:00,38.76,38.79,38.73,38.75,116142.0946070311,17.7309,17.7446,17.7171,17.7263,116142.0946
2014-09-25 13:30:00,38.75,38.8,38.68,38.7,136204.67513344376,17.7263,17.7492,17.6943,17.7034,136204.6751
2014-09-25 14:00:00,38.7,38.78,38.69,38.77,136020.6147616418,17.7034,17.74,17.6988,17.7354,136020.6148
2014-09-25 14:30:00,38.77,38.8,38.74,38.76,167494.93833977543,17.7354,17.7492,17.7217,17.7309,167494.9383
2014-09-25 15:00:00,38.76,38.82,38.74,38.78,197864.8996870973,17.7309,17.7583,17.7217,17.74,197864.8997
2014-09-25 15:30:00,38.77,38.82,38.73,38.73,591385.9745996686,17.7354,17.7583,17.7171,17.7171,591385.9746
2014-09-26 09:30:00,38.92,39.31,38.88,39.19,934106.3868949016,17.8041,17.9825,17.7858,17.9276,934106.3869
2014-09-26 10:00:00,39.2,39.31,39.16,39.23,400515.36904104543,17.9321,17.9825,17.9138,17.9459,400515.369
2014-09-26 10:30:00,39.23,39.24,39.03,39.12,392232.65230995766,17.9459,17.9504,17.8544,17.8955,392232.6523
2014-09-26 11:00:00,39.12,39.2,39.11,39.14,381189.03000184055,17.8955,17.9321,17.891,17.9047,381189.03
2014-09-26 11:30:00,39.14,39.17,39.09,39.15,274618.0747285109,17.9047,17.9184,17.8818,17.9093,274618.0747
2014-09-26 12:00:00,39.14,39.25,39.13,39.18,216454.9972390944,17.9047,17.955,17.9001,17.923,216454.9972
2014-09-26 12:30:00,39.18,39.19,39.13,39.13,154978.83305724277,17.923,17.9276,17.9001,17.9001,154978.8331
2014-09-26 13:00:00,39.13,39.15,39.13,39.15,192343.08853303883,17.9001,17.9093,17.9001,17.9093,192343.0885
2014-09-26 13:30:00,39.14,39.17,39.14,39.17,193447.45076385053,17.9047,17.9184,17.9047,17.9184,193447.4508
2014-09-26 14:00:00,39.17,39.3,39.16,39.29,344561.0160132523,17.9184,17.9779,17.9138,17.9733,344561.016
2014-09-26 14:30:00,39.29,39.39,39.27,39.33,446162.3412479293,17.9733,18.0191,17.9642,17.9916,446162.3412
2014-09-26 15:00:00,39.34,39.41,39.33,39.36,369777.2869501196,17.9962,18.0282,17.9916,18.0053,369777.287
2014-09-26 15:30:00,39.36,39.38,39.25,39.26,1103625.9893244985,18.0053,18.0145,17.955,17.9596,1103625.9893
2014-09-29 09:30:00,38.92,39.2,38.85,39.11,325786.8580894533,17.8041,17.9321,17.772,17.891,325786.8581
2014-09-29 10:00:00,39.11,39.22,39.07,39.15,179826.98325050616,17.891,17.9413,17.8727,17.9093,179826.9833
2014-09-29 10:30:00,39.15,39.23,39.14,39.16,142830.848518314,17.9093,17.9459,17.9047,17.9138,142830.8485
2014-09-29 11:00:00,39.16,39.25,39.12,39.2,86324.31437511503,17.9138,17.955,17.8955,17.9321,86324.3144
2014-09-29 11:30:00,39.19,39.19,39.1,39.14,86140.25400331308,17.9276,17.9276,17.8864,17.9047,86140.254
2014-09-29 12:00:00,39.14,39.14,39.01,39.04,74544.45057979017,17.9047,17.9047,17.8452,17.8589,74544.4506
2014-09-29 12:30:00,39.03,39.07,38.99,39.05,66629.85459230628,17.8544,17.8727,17.8361,17.8635,66629.8546
2014-09-29 13:00:00,39.06,39.1,39.02,39.08,56690.594515000914,17.8681,17.8864,17.8498,17.8772,56690.5945
2014-09-29 13:30:00,39.09,39.11,38.99,39.04,144671.4522363335,17.8818,17.891,17.8361,17.8589,144671.4522
2014-09-29 14:00:00,39.04,39.07,38.96,38.98,152954.1689674213,17.8589,17.8727,17.8224,17.8315,152954.169
2014-09-29 14:30:00,38.99,39.07,38.99,39.07,208908.52199521445,17.8361,17.8727,17.8361,17.8727,208908.522
2014-09-29 15:00:00,39.07,39.21,39.07,39.2,167126.81759617155,17.8727,17.9367,17.8727,17.9321,167126.8176
2014-09-29 15:30:00,39.2,39.2,39.05,39.05,671452.2363335174,17.9321,17.9321,17.8635,17.8635,671452.2363
2014-09-30 09:30:00,39.05,39.11,38.87,38.91,168231.17982698325,17.8635,17.891,17.7812,17.7995,168231.1798
2014-09-30 10:00:00,38.91,39.03,38.85,38.92,87980.85772133259,17.7995,17.8544,17.772,17.8041,87980.8577
2014-09-30 10:30:00,38.93,39.07,38.93,39.01,265599.11651021533,17.8086,17.8727,17.8086,17.8452,265599.1165
2014-09-30 11:00:00,39.01,39.06,38.99,39.03,300386.5267807841,17.8452,17.8681,17.8361,17.8544,300386.5268
2014-09-30 11:30:00,39.03,39.12,39.03,39.09,168967.42131419104,17.8544,17.8955,17.8544,17.8818,168967.4213
2014-09-30 12:00:00,39.09,39.13,39.05,39.06,97920.11779863796,17.8818,17.9001,17.8635,17.8681,97920.1178
2014-09-30 12:30:00,39.06,39.09,39.0,39.0,176145.77581446714,17.8681,17.8818,17.8407,17.8407,176145.7758
2014-09-30 13:00:00,39.01,39.07,38.94,38.95,210381.00496963004,17.8452,17.8727,17.8132,17.8178,210381.005
2014-09-30 13:30:00,38.95,38.97,38.88,38.95,99208.5404012516,17.8178,17.8269,17.7858,17.8178,99208.5404
2014-09-30 14:00:00,38.95,39.04,38.94,39.01,180195.10399411005,17.8178,17.8589,17.8132,17.8452,180195.104
2014-09-30 14:30:00,39.01,39.1,38.99,39.06,187373.4584943861,17.8452,17.8864,17.8361,17.8681,187373.4585
2014-09-30 15:00:00,39.06,39.12,38.98,39.11,291183.5081906865,17.8681,17.8955,17.8315,17.891,291183.5082
2014-09-30 15:30:00,39.11,39.12,38.96,38.98,1200441.7448923246,17.891,17.8955,17.8224,17.8315,1200441.7449
2014-10-01 09:30:00,38.72,38.84,38.6,38.72,520706.7918277195,17.7126,17.7675,17.6577,17.7126,520706.7918
2014-10-01 10:00:00,38.71,38.8,38.63,38.79,288054.48187005334,17.708,17.7492,17.6714,17.7446,288054.4819
2014-10-01 10:30:00,38.79,38.87,38.65,38.85,248113.38118903,17.7446,17.7812,17.6805,17.772,248113.3812
2014-10-01 11:00:00,38.85,38.95,38.85,38.89,148168.59930057058,17.772,17.8178,17.772,17.7903,148168.5993
2014-10-01 11:30:00,38.88,38.91,38.8,38.8,256027.97717651387,17.7858,17.7995,17.7492,17.7492,256027.9772
2014-10-01 12:00:00,38.81,38.87,38.79,38.86,159212.22160868763,17.7537,17.7812,17.7446,17.7766,159212.2216
2014-10-01 12:30:00,38.86,38.86,38.74,38.75,138413.39959506717,17.7766,17.7766,17.7217,17.7263,138413.3996
2014-10-01 13:00:00,38.75,38.77,38.71,38.75,158291.91974967788,17.7263,17.7354,17.708,17.7263,158291.9197
2014-10-01 13:30:00,38.74,38.75,38.68,38.69,141174.30517209644,17.7217,17.7263,17.6943,17.6988,141174.3052
2014-10-01 14:00:00,38.69,38.87,38.69,38.85,173937.05135284373,17.6988,17.7812,17.6988,17.772,173937.0514
2014-10-01 14:30:00,38.85,38.87,38.74,38.74,334989.87667955086,17.772,17.7812,17.7217,17.7217,334989.8767
2014-10-01 15:00:00,38.75,38.86,38.74,38.85,453156.63537640346,17.7263,17.7766,17.7217,17.772,453156.6354
2014-10-01 15:30:00,38.85,38.95,38.84,38.85,923062.7645867844,17.772,17.8178,17.7675,17.772,923062.7646
2014-10-02 09:30:00,38.91,38.94,38.71,38.73,319528.805448187,17.7995,17.8132,17.708,17.7171,319528.8054
2014-10-02 10:00:00,38.72,38.74,38.61,38.62,223817.41211117245,17.7126,17.7217,17.6622,17.6668,223817.4121
2014-10-02 10:30:00,38.62,38.62,38.48,38.5,275906.4973311246,17.6668,17.6668,17.6028,17.6119,275906.4973
2014-10-02 11:00:00,38.49,38.6,38.49,38.57,158291.91974967788,17.6074,17.6577,17.6074,17.6439,158291.9197
2014-10-02 11:30:00,38.57,38.59,38.47,38.49,233204.491073072,17.6439,17.6531,17.5982,17.6074,233204.4911
2014-10-02 12:00:00,38.5,38.56,38.5,38.55,102889.74783729062,17.6119,17.6394,17.6119,17.6348,102889.7478
2014-10-02 12:30:00,38.55,38.58,38.48,38.56,171544.26651941836,17.6348,17.6485,17.6028,17.6394,171544.2665
2014-10-02 13:00:00,38.56,38.75,38.53,38.74,188845.94146880176,17.6394,17.7263,17.6256,17.7217,188845.9415
2014-10-02 13:30:00,38.74,38.75,38.69,38.72,187373.4584943861,17.7217,17.7263,17.6988,17.7126,187373.4585
2014-10-02 14:00:00,38.72,38.84,38.72,38.84,230627.64586784464,17.7126,17.7675,17.7126,17.7675,230627.6459
2014-10-02 14:30:00,38.84,38.92,38.79,38.89,355604.63832136936,17.7675,17.8041,17.7446,17.7903,355604.6383
2014-10-02 15:00:00,38.89,38.93,38.8,38.86,318976.6243327811,17.7903,17.8086,17.7492,17.7766,318976.6243
2014-10-02 15:30:00,38.85,38.9,38.8,38.86,641082.2749861955,17.772,17.7949,17.7492,17.7766,641082.275
2014-10-03 09:30:00,39.15,39.62,39.15,39.54,699061.29210381,17.9093,18.1243,17.9093,18.0877,699061.2921
2014-10-03 10:00:00,39.54,39.6,39.43,39.45,375851.279219584,18.0877,18.1151,18.0374,18.0465,375851.2792
2014-10-03 10:30:00,39.45,39.45,39.26,39.37,287318.2403828456,18.0465,18.0465,17.9596,18.0099,287318.2404
2014-10-03 11:00:00,39.37,39.49,39.36,39.46,260077.3053561568,18.0099,18.0648,18.0053,18.0511,260077.3054
2014-10-03 11:30:00,39.47,39.54,39.45,39.49,501380.4527885146,18.0557,18.0877,18.0465,18.0648,501380.4528
2014-10-03 12:00:00,39.49,39.53,39.48,39.53,350819.0686545187,18.0648,18.0831,18.0602,18.0831,350819.0687
2014-10-03 12:30:00,39.54,39.63,39.54,39.61,139701.82219768083,18.0877,18.1288,18.0877,18.1197,139701.8222
2014-10-03 13:00:00,39.6,39.6,39.51,39.55,164918.09313454814,18.1151,18.1151,18.074,18.0922,164918.0931
2014-10-03 13:30:00,39.55,39.56,39.5,39.54,182587.8888275354,18.0922,18.0968,18.0694,18.0877,182587.8888
2014-10-03 14:00:00,39.54,39.64,39.54,39.6,154058.53119823302,18.0877,18.1334,18.0877,18.1151,154058.5312
2014-10-03 14:30:00,39.6,39.66,39.59,39.63,223081.17062396463,18.1151,18.1426,18.1105,18.1288,223081.1706
2014-10-03 15:00:00,39.62,39.63,39.53,39.56,253267.07159948465,18.1243,18.1288,18.0831,18.0968,253267.0716
2014-10-03 15:30:00,39.56,39.62,39.54,39.61,677710.2889747837,18.0968,18.1243,18.0877,18.1197,677710.289
2014-10-06 09:30:00,39.85,39.96,39.62,39.62,431621.5718755752,18.2295,18.2798,18.1243,18.1243,431621.5719
2014-10-06 10:00:00,39.62,39.69,39.62,39.69,241487.20780415976,18.1243,18.1563,18.1243,18.1563,241487.2078
2014-10-06 10:30:00,39.69,39.69,39.6,39.62,212221.6086876496,18.1563,18.1563,18.1151,18.1243,212221.6087
2014-10-06 11:00:00,39.61,39.68,39.57,39.61,197128.6581998896,18.1197,18.1517,18.1014,18.1197,197128.6582
2014-10-06 11:30:00,39.61,39.62,39.45,39.48,270200.6258052641,18.1197,18.1243,18.0465,18.0602,270200.6258
2014-10-06 12:00:00,39.48,39.54,39.44,39.45,134364.07141542426,18.0602,18.0877,18.0419,18.0465,134364.0714
2014-10-06 12:30:00,39.45,39.48,39.39,39.48,130314.74323578132,18.0465,18.0602,18.0191,18.0602,130314.7432
2014-10-06 13:00:00,39.46,39.62,39.44,39.61,165286.21387815202,18.0511,18.1243,18.0419,18.1197,165286.2139
2014-10-06 13:30:00,39.61,39.62,39.56,39.6,120191.42278667404,18.1197,18.1243,18.0968,18.1151,120191.4228
2014-10-06 14:00:00,39.6,39.71,39.58,39.69,150009.20301859008,18.1151,18.1654,18.106,18.1563,150009.203
2014-10-06 14:30:00,39.69,39.73,39.65,39.66,150377.323762194,18.1563,18.1746,18.138,18.1426,150377.3238
2014-10-06 15:00:00,39.66,39.67,39.56,39.62,219584.0235597276,18.1426,18.1471,18.0968,18.1243,219584.0236
2014-10-06 15:30:00,39.62,39.62,39.51,39.53,486839.68341616046,18.1243,18.1243,18.074,18.0831,486839.6834
2014-10-07 09:30:00,39.39,39.4,39.23,39.29,264126.63353579975,18.0191,18.0236,17.9459,17.9733,264126.6335
2014-10-07 10:00:00,39.29,39.43,39.28,39.33,134180.0110436223,17.9733,18.0374,17.9687,17.9916,134180.011
2014-10-07 10:30:00,39.34,39.39,39.2,39.2,159396.28198048958,17.9962,18.0191,17.9321,17.9321,159396.282
2014-10-07 11:00:00,39.19,39.2,39.05,39.09,199153.322289711,17.9276,17.9321,17.8635,17.8818,199153.3223
2014-10-07 11:30:00,39.09,39.2,39.07,39.19,122400.14724829743,17.8818,17.9321,17.8727,17.9276,122400.1472
2014-10-07 12:00:00,39.19,39.26,39.18,39.24,171176.14577581445,17.9276,17.9596,17.923,17.9504,171176.1458
2014-10-07 12:30:00,39.24,39.24,39.13,39.18,157923.799006074,17.9504,17.9504,17.9001,17.923,157923.799
2014-10-07 13:00:00,39.19,39.36,39.15,39.36,90373.64255475796,17.9276,18.0053,17.9093,18.0053,90373.6426
2014-10-07 13:30:00,39.36,39.36,39.24,39.26,58899.31897662433,18.0053,18.0053,17.9504,17.9596,58899.319
2014-10-07 14:00:00,39.26,39.27,39.14,39.15,135468.43364623596,17.9596,17.9642,17.9047,17.9093,135468.4336
2014-10-07 14:30:00,39.14,39.14,39.04,39.1,221608.68764954904,17.9047,17.9047,17.8589,17.8864,221608.6876
2014-10-07 15:00:00,39.09,39.12,38.92,39.0,333149.27296153136,17.8818,17.8955,17.8041,17.8407,333149.273
2014-10-07 15:30:00,39.01,39.06,38.89,38.89,731639.9779127553,17.8452,17.8681,17.7903,17.7903,731639.9779
2014-10-08 09:30:00,39.04,39.24,38.89,39.09,200993.9260077305,17.8589,17.9504,17.7903,17.8818,200993.926
2014-10-08 10:00:00,39.09,39.19,39.01,39.16,167126.81759617155,17.8818,17.9276,17.8452,17.9138,167126.8176
2014-10-08 10:30:00,39.17,39.19,39.03,39.13,224369.59322657832,17.9184,17.9276,17.8544,17.9001,224369.5932
2014-10-08 11:00:00,39.13,39.25,39.12,39.24,286213.87815203384,17.9001,17.955,17.8955,17.9504,286213.8782
2014-10-08 11:30:00,39.25,39.28,39.19,39.25,153506.35008282715,17.955,17.9687,17.9276,17.955,153506.3501
2014-10-08 12:00:00,39.25,39.26,39.16,39.18,146880.17669795692,17.955,17.9596,17.9138,17.923,146880.1767
2014-10-08 12:30:00,39.18,39.23,39.13,39.19,115405.8531198233,17.923,17.9459,17.9001,17.9276,115405.8531
2014-10-08 13:00:00,39.2,39.24,39.17,39.18,115773.9738634272,17.9321,17.9504,17.9184,17.923,115773.9739
2014-10-08 13:30:00,39.18,39.32,39.16,39.32,163261.54978833057,17.923,17.987,17.9138,17.987,163261.5498
2014-10-08 14:00:00,39.32,39.6,39.3,39.6,261917.9090741763,17.987,18.1151,17.9779,18.1151,261917.9091
2014-10-08 14:30:00,39.6,39.65,39.58,39.64,415424.2591570035,18.1151,18.138,18.106,18.1334,415424.2592
2014-10-08 15:00:00,39.64,39.72,39.63,39.69,339959.50671820354,18.1334,18.17,18.1288,18.1563,339959.5067
2014-10-08 15:30:00,39.68,39.75,39.66,39.74,1009571.1393337012,18.1517,18.1837,18.1426,18.1792,1009571.1393
2014-10-09 09:30:00,39.62,39.8,39.55,39.68,339223.2652309957,18.1243,18.2066,18.0922,18.1517,339223.2652
2014-10-09 10:00:00,39.68,39.79,39.66,39.73,165838.3949935579,18.1517,18.202,18.1426,18.1746,165838.395
2014-10-09 10:30:00,39.72,39.72,39.6,39.68,316583.83949935576,18.17,18.17,18.1151,18.1517,316583.8395
2014-10-09 11:00:00,39.69,39.7,39.53,39.54,284925.4555494202,18.1563,18.1609,18.0831,18.0877,284925.4555
2014-10-09 11:30:00,39.54,39.55,39.23,39.29,270200.6258052641,18.0877,18.0922,17.9459,17.9733,270200.6258
2014-10-09 12:00:00,39.29,39.33,39.15,39.18,178170.4399042886,17.9733,17.9916,17.9093,17.923,178170.4399
2014-10-09 12:30:00,39.18,39.24,39.14,39.2,140806.18442849253,17.923,17.9504,17.9047,17.9321,140806.1844
2014-10-09 13:00:00,39.2,39.2,38.98,39.12,164549.97239094423,17.9321,17.9321,17.8315,17.8955,164549.9724
2014-10-09 13:30:00,39.12,39.23,39.06,39.1,186085.03589177248,17.8955,17.9459,17.8681,17.8864,186085.0359
2014-10-09 14:00:00,39.09,39.09,39.01,39.04,202098.28823854224,17.8818,17.8818,17.8452,17.8589,202098.2882
2014-10-09 14:30:00,39.04,39.11,38.99,39.04,170255.8439168047,17.8589,17.891,17.8361,17.8589,170255.8439
2014-10-09 15:00:00,39.03,39.14,38.96,39.11,535615.6819436775,17.8544,17.9047,17.8224,17.891,535615.6819
2014-10-09 15:30:00,39.11,39.18,39.0,39.03,1047671.6362967052,17.891,17.923,17.8407,17.8544,1047671.6363
2014-10-10 09:30:00,39.03,39.3,38.88,39.19,360574.2683600221,17.8544,17.9779,17.7858,17.9276,360574.2684
2014-10-10 10:00:00,39.2,39.2,38.99,39.07,209828.82385422417,17.9321,17.9321,17.8361,17.8727,209828.8239
2014-10-10 10:30:00,39.07,39.18,39.03,39.1,317320.0809865636,17.8727,17.923,17.8544,17.8864,317320.081
2014-10-10 11:00:00,39.1,39.16,38.91,39.03,255291.73568930608,17.8864,17.9138,17.7995,17.8544,255291.7357
2014-10-10 11:30:00,39.03,39.08,38.95,38.98,196024.29596907785,17.8544,17.8772,17.8178,17.8315,196024.296
2014-10-10 12:00:00,38.99,39.1,38.98,39.02,173384.87023743786,17.8361,17.8864,17.8315,17.8498,173384.8702
2014-10-10 12:30:00,39.03,39.18,38.99,38.99,145223.63335173935,17.8544,17.923,17.8361,17.8361,145223.6334
2014-10-10 13:00:00,38.99,38.99,38.87,38.89,139885.88256948278,17.8361,17.8361,17.7812,17.7903,139885.8826
2014-10-10 13:30:00,38.89,38.97,38.84,38.86,245720.59635560465,17.7903,17.8269,17.7675,17.7766,245720.5964
2014-10-10 14:00:00,38.86,38.89,38.75,38.79,224185.5328547764,17.7766,17.7903,17.7263,17.7446,224185.5329
2014-10-10 14:30:00,38.79,38.82,38.72,38.76,241671.2681759617,17.7446,17.7583,17.7126,17.7309,241671.2682
2014-10-10 15:00:00,38.76,38.84,38.76,38.8,273513.71249769925,17.7309,17.7675,17.7309,17.7492,273513.7125
2014-10-10 15:30:00,38.81,38.83,38.73,38.73,771949.1993373826,17.7537,17.7629,17.7171,17.7171,771949.1993
2014-10-13 09:30:00,38.63,38.7,38.32,38.48,506166.0224553653,17.6714,17.7034,17.5296,17.6028,506166.0225
2014-10-13 10:00:00,38.48,38.57,38.3,38.32,255843.91680471195,17.6028,17.6439,17.5204,17.5296,255843.9168
2014-10-13 10:30:00,38.31,38.42,38.23,38.32,338487.023743788,17.525,17.5753,17.4884,17.5296,338487.0237
2014-10-13 11:00:00,38.3,38.44,38.25,38.33,180379.164365912,17.5204,17.5845,17.4976,17.5342,180379.1644
2014-10-13 11:30:00,38.33,38.42,38.27,38.39,138045.27885146328,17.5342,17.5753,17.5067,17.5616,138045.2789
2014-10-13 12:00:00,38.41,38.44,38.3,38.43,167494.93833977543,17.5708,17.5845,17.5204,17.5799,167494.9383
2014-10-13 12:30:00,38.45,38.5,38.42,38.42,168047.1194551813,17.5891,17.6119,17.5753,17.5753,168047.1195
2014-10-13 13:00:00,38.42,38.45,38.33,38.41,164549.97239094423,17.5753,17.5891,17.5342,17.5708,164549.9724
2014-10-13 13:30:00,38.4,38.42,38.27,38.3,200625.80526412663,17.5662,17.5753,17.5067,17.5204,200625.8053
2014-10-13 14:00:00,38.3,38.36,38.28,38.36,172280.50800662616,17.5204,17.5479,17.5113,17.5479,172280.508
2014-10-13 14:30:00,38.36,38.36,38.28,38.29,213878.1520338671,17.5479,17.5479,17.5113,17.5159,213878.152
2014-10-13 15:00:00,38.3,38.3,38.22,38.24,330020.24664089817,17.5204,17.5204,17.4838,17.493,330020.2466
2014-10-13 15:30:00,38.24,38.24,37.83,37.85,1133811.8903000182,17.493,17.493,17.3054,17.3146,1133811.8903
2014-10-14 09:30:00,37.99,38.23,37.85,37.86,497331.1246088717,17.3786,17.4884,17.3146,17.3192,497331.1246
2014-10-14 10:00:00,37.86,37.87,37.6,37.69,855144.4873918645,17.3192,17.3237,17.2002,17.2414,855144.4874
2014-10-14 10:30:00,37.69,37.92,37.62,37.87,494018.03791643656,17.2414,17.3466,17.2094,17.3237,494018.0379
2014-10-14 11:00:00,37.88,37.94,37.8,37.85,481870.0533775078,17.3283,17.3558,17.2917,17.3146,481870.0534
2014-10-14 11:30:00,37.85,38.0,37.84,37.99,279219.5840235597,17.3146,17.3832,17.31,17.3786,279219.584
2014-10-14 12:00:00,37.98,38.06,37.94,37.95,291735.6893060924,17.374,17.4106,17.3558,17.3603,291735.6893
2014-10-14 12:30:00,37.96,37.99,37.74,37.84,558991.3491625253,17.3649,17.3786,17.2643,17.31,558991.3492
2014-10-14 13:00:00,37.84,37.86,37.73,37.73,133259.70918461255,17.31,17.3192,17.2597,17.2597,133259.7092
2014-10-14 13:30:00,37.73,37.79,37.71,37.76,170623.96466040862,17.2597,17.2871,17.2505,17.2734,170623.9647
2014-10-14 14:00:00,37.76,37.8,37.68,37.69,256212.03754831583,17.2734,17.2917,17.2368,17.2414,256212.0375
2014-10-14 14:30:00,37.7,37.77,37.57,37.59,227866.7402908154,17.246,17.278,17.1865,17.1956,227866.7403
2014-10-14 15:00:00,37.59,37.66,37.34,37.42,666482.6062948647,17.1956,17.2277,17.0813,17.1179,666482.6063
2014-10-14 15:30:00,37.42,37.53,37.34,37.43,1244984.354868397,17.1179,17.1682,17.0813,17.1225,1244984.3549
2014-10-15 09:30:00,37.12,37.12,36.26,36.77,1022087.244616234,16.9806,16.9806,16.5872,16.8205,1022087.2446
2014-10-15 10:00:00,36.75,37.05,36.68,36.68,578133.6278299282,16.8114,16.9486,16.7794,16.7794,578133.6278
2014-10-15 10:30:00,36.68,36.84,36.58,36.71,317136.0206147616,16.7794,16.8526,16.7336,16.7931,317136.0206
2014-10-15 11:00:00,36.7,36.89,36.56,36.6,555310.1417264863,16.7885,16.8754,16.7245,16.7428,555310.1417
2014-10-15 11:30:00,36.6,36.73,36.52,36.72,401619.7312718572,16.7428,16.8022,16.7062,16.7977,401619.7313
2014-10-15 12:00:00,36.71,36.79,36.59,36.63,280692.06699797534,16.7931,16.8297,16.7382,16.7565,280692.067
2014-10-15 12:30:00,36.63,36.69,36.5,36.5,199521.4430333149,16.7565,16.7839,16.697,16.697,199521.443
2014-10-15 13:00:00,36.51,36.68,36.22,36.24,306828.63979385234,16.7016,16.7794,16.5689,16.5781,306828.6398
2014-10-15 13:30:00,36.23,36.57,36.23,36.47,408614.0254003313,16.5735,16.729,16.5735,16.6833,408614.0254
2014-10-15 14:00:00,36.48,36.67,36.32,36.59,390760.169335542,16.6879,16.7748,16.6147,16.7382,390760.1693
2014-10-15 14:30:00,36.6,36.79,36.57,36.79,381557.15074544447,16.7428,16.8297,16.729,16.8297,381557.1507
2014-10-15 15:00:00,36.79,37.0,36.67,37.0,590465.6727406589,16.8297,16.9257,16.7748,16.9257,590465.6727
2014-10-15 15:30:00,37.0,37.19,36.97,37.13,1518682.127737898,16.9257,17.0127,16.912,16.9852,1518682.1277
2014-10-16 09:30:00,36.36,36.9,36.36,36.56,1100865.0837474691,16.633,16.88,16.633,16.7245,1100865.0837
2014-10-16 10:00:00,36.56,37.07,36.49,36.91,682679.9190134364,16.7245,16.9578,16.6924,16.8846,682679.919
2014-10-16 10:30:00,36.91,37.21,36.86,37.11,627093.6867292472,16.8846,17.0218,16.8617,16.9761,627093.6867
2014-10-16 11:00:00,37.1,37.47,37.08,37.46,993005.7058715258,16.9715,17.1407,16.9623,17.1362,993005.7059
2014-10-16 11:30:00,37.46,37.59,37.37,37.41,1095895.4537088163,17.1362,17.1956,17.095,17.1133,1095895.4537
2014-10-16 12:00:00,37.39,37.42,37.3,37.36,541321.553469538,17.1042,17.1179,17.063,17.0904,541321.5535
2014-10-16 12:30:00,37.35,37.47,37.31,37.45,397938.5238358181,17.0859,17.1407,17.0676,17.1316,397938.5238
2014-10-16 13:00:00,37.46,37.58,37.44,37.52,437695.56414503953,17.1362,17.1911,17.127,17.1636,437695.5641
2014-10-16 13:30:00,37.52,37.55,37.28,37.32,457205.9635560464,17.1636,17.1773,17.0538,17.0721,457205.9636
2014-10-16 14:00:00,37.32,37.41,37.29,37.39,402171.912387263,17.0721,17.1133,17.0584,17.1042,402171.9124
2014-10-16 14:30:00,37.38,37.42,37.2,37.27,373458.49438615865,17.0996,17.1179,17.0172,17.0493,373458.4944
2014-10-16 15:00:00,37.27,37.27,37.05,37.07,823302.0430701269,17.0493,17.0493,16.9486,16.9578,823302.0431
2014-10-16 15:30:00,37.08,37.13,37.0,37.03,1323946.2543714338,16.9623,16.9852,16.9257,16.9395,1323946.2544
2014-10-17 09:30:00,37.13,37.35,36.78,36.78,747837.2906313271,16.9852,17.0859,16.8251,16.8251,747837.2906
2014-10-17 10:00:00,36.78,36.9,36.68,36.75,614577.5814467145,16.8251,16.88,16.7794,16.8114,614577.5814
2014-10-17 10:30:00,36.75,36.91,36.69,36.79,717651.389655807,16.8114,16.8846,16.7839,16.8297,717651.3897
2014-10-17 11:00:00,36.79,36.96,36.76,36.96,436591.2019142279,16.8297,16.9074,16.816,16.9074,436591.2019
2014-10-17 11:30:00,36.96,37.0,36.86,36.86,396281.98048960057,16.9074,16.9257,16.8617,16.8617,396281.9805
2014-10-17 12:00:00,36.86,36.94,36.73,36.79,450027.6090557703,16.8617,16.8983,16.8022,16.8297,450027.6091
2014-10-17 12:30:00,36.79,36.92,36.79,36.82,322473.7713970182,16.8297,16.8891,16.8297,16.8434,322473.7714
2014-10-17 13:00:00,36.83,36.88,36.78,36.81,297993.7419473587,16.848,16.8709,16.8251,16.8388,297993.7419
2014-10-17 13:30:00,36.81,36.83,36.72,36.76,370329.4680655255,16.8388,16.848,16.7977,16.816,370329.4681
2014-10-17 14:00:00,36.76,36.76,36.59,36.64,609976.0721516657,16.816,16.816,16.7382,16.7611,609976.0722
2014-10-17 14:30:00,36.64,36.68,36.43,36.46,1074728.510951592,16.7611,16.7794,16.665,16.6787,1074728.511
2014-10-17 15:00:00,36.46,36.48,36.34,36.4,1377691.8829376034,16.6787,16.6879,16.6238,16.6513,1377691.8829
2014-10-17 15:30:00,36.4,36.62,36.06,36.52,2891404.3806368485,16.6513,16.7519,16.4957,16.7062,2891404.3806
2014-10-20 09:30:00,36.55,36.72,36.3,36.5,639425.7316399779,16.7199,16.7977,16.6055,16.697,639425.7316
2014-10-20 10:00:00,36.52,36.74,36.44,36.66,434382.4774526045,16.7062,16.8068,16.6696,16.7702,434382.4775
2014-10-20 10:30:00,36.66,36.77,36.61,36.66,386710.8411558991,16.7702,16.8205,16.7473,16.7702,386710.8412
2014-10-20 11:00:00,36.66,36.69,36.55,36.55,360206.14761641814,16.7702,16.7839,16.7199,16.7199,360206.1476
2014-10-20 11:30:00,36.55,36.66,36.53,36.62,293944.4137677158,16.7199,16.7702,16.7107,16.7519,293944.4138
2014-10-20 12:00:00,36.62,36.75,36.59,36.68,163077.4894165286,16.7519,16.8114,16.7382,16.7794,163077.4894
2014-10-20 12:30:00,36.68,36.68,36.61,36.63,178170.4399042886,16.7794,16.7794,16.7473,16.7565,178170.4399
2014-10-20 13:00:00,36.64,36.67,36.6,36.65,189582.18295600955,16.7611,16.7748,16.7428,16.7656,189582.183
2014-10-20 13:30:00,36.66,36.8,36.65,36.78,228602.9817780232,16.7702,16.8343,16.7656,16.8251,228602.9818
2014-10-20 14:00:00,36.77,36.86,36.73,36.76,205779.49567458124,16.8205,16.8617,16.8022,16.816,205779.4957
2014-10-20 14:30:00,36.76,36.82,36.73,36.82,201730.1674949384,16.816,16.8434,16.8022,16.8434,201730.1675
2014-10-20 15:00:00,36.82,36.85,36.72,36.77,325970.91846125526,16.8434,16.8571,16.7977,16.8205,325970.9185
2014-10-20 15:30:00,36.78,36.92,36.77,36.91,1086692.4351187188,16.8251,16.8891,16.8205,16.8846,1086692.4351
2014-10-21 09:30:00,36.97,37.15,36.89,36.92,974783.7290631328,16.912,16.9944,16.8754,16.8891,974783.7291
2014-10-21 10:00:00,36.92,37.09,36.91,36.92,620283.452972575,16.8891,16.9669,16.8846,16.8891,620283.453
2014-10-21 10:30:00,36.92,36.98,36.91,36.92,306276.45867844654,16.8891,16.9166,16.8846,16.8891,306276.4587
2014-10-21 11:00:00,36.92,37.0,36.88,36.97,267623.7806000368,16.8891,16.9257,16.8709,16.912,267623.7806
2014-10-21 11:30:00,36.97,37.11,36.96,37.09,311246.0887170992,16.912,16.9761,16.9074,16.9669,311246.0887
2014-10-21 12:00:00,37.09,37.12,37.08,37.11,202834.52972575004,16.9669,16.9806,16.9623,16.9761,202834.5297
2014-10-21 12:30:00,37.11,37.11,37.06,37.07,204859.1938155715,16.9761,16.9761,16.9532,16.9578,204859.1938
2014-10-21 13:00:00,37.07,37.14,37.05,37.13,279219.5840235597,16.9578,16.9898,16.9486,16.9852,279219.584
2014-10-21 13:30:00,37.14,37.26,37.12,37.24,247929.32081722803,16.9898,17.0447,16.9806,17.0355,247929.3208
2014-10-21 14:00:00,37.24,37.32,37.22,37.29,297625.6212037548,17.0355,17.0721,17.0264,17.0584,297625.6212
2014-10-21 14:30:00,37.29,37.32,37.25,37.29,307564.88128106017,17.0584,17.0721,17.0401,17.0584,307564.8813
2014-10-21 15:00:00,37.29,37.38,37.26,37.35,440824.5904656727,17.0584,17.0996,17.0447,17.0859,440824.5905
2014-10-21 15:30:00,37.35,37.35,37.22,37.29,1055770.2926559912,17.0859,17.0859,17.0264,17.0584,1055770.2927
2014-10-22 09:30:00,37.46,37.47,37.21,37.39,547395.5457390024,17.1362,17.1407,17.0218,17.1042,547395.5457
2014-10-22 10:00:00,37.4,37.41,37.18,37.18,670347.8741027056,17.1087,17.1133,17.0081,17.0081,670347.8741
2014-10-22 10:30:00,37.19,37.26,37.18,37.21,413399.595067182,17.0127,17.0447,17.0081,17.0218,413399.5951
2014-10-22 11:00:00,37.21,37.28,37.19,37.23,290815.3874470826,17.0218,17.0538,17.0127,17.031,290815.3874
2014-10-22 11:30:00,37.23,37.25,37.18,37.23,233020.43070127,17.031,17.0401,17.0081,17.031,233020.4307
2014-10-22 12:00:00,37.24,37.27,37.15,37.21,209460.70311062023,17.0355,17.0493,16.9944,17.0218,209460.7031
2014-10-22 12:30:00,37.21,37.22,37.11,37.15,180931.34548131787,17.0218,17.0264,16.9761,16.9944,180931.3455
2014-10-22 13:00:00,37.16,37.22,37.14,37.17,253635.1923430885,16.9989,17.0264,16.9898,17.0035,253635.1923
2014-10-22 13:30:00,37.17,37.25,37.13,37.19,339591.38597459963,17.0035,17.0401,16.9852,17.0127,339591.386
2014-10-22 14:00:00,37.19,37.27,37.19,37.22,348242.22344929137,17.0127,17.0493,17.0127,17.0264,348242.2234
2014-10-22 14:30:00,37.22,37.28,37.22,37.27,378796.2451684153,17.0264,17.0538,17.0264,17.0493,378796.2452
2014-10-22 15:00:00,37.26,37.3,37.22,37.24,466961.1632615498,17.0447,17.063,17.0264,17.0355,466961.1633
2014-10-22 15:30:00,37.24,37.25,37.14,37.15,811154.0585311982,17.0355,17.0401,16.9898,16.9944,811154.0585
2014-10-23 09:30:00,37.48,37.66,37.46,37.48,304251.794588625,17.1453,17.2277,17.1362,17.1453,304251.7946
2014-10-23 10:00:00,37.48,37.58,37.47,37.51,365727.9587704767,17.1453,17.1911,17.1407,17.159,365727.9588
2014-10-23 10:30:00,37.51,37.67,37.51,37.65,285661.697036628,17.159,17.2322,17.159,17.2231,285661.697
2014-10-23 11:00:00,37.65,37.72,37.61,37.62,168783.3609423891,17.2231,17.2551,17.2048,17.2094,168783.3609
2014-10-23 11:30:00,37.61,37.64,37.5,37.5,218847.78207251977,17.2048,17.2185,17.1545,17.1545,218847.7821
2014-10-23 12:00:00,37.51,37.57,37.49,37.56,169335.54205779496,17.159,17.1865,17.1499,17.1819,169335.5421
2014-10-23 12:30:00,37.56,37.56,37.49,37.54,245536.53598380263,17.1819,17.1819,17.1499,17.1728,245536.536
2014-10-23 13:00:00,37.53,37.59,37.53,37.59,117062.39646604084,17.1682,17.1956,17.1682,17.1956,117062.3965
2014-10-23 13:30:00,37.59,37.63,37.57,37.57,94607.03110620283,17.1956,17.2139,17.1865,17.1865,94607.0311
2014-10-23 14:00:00,37.58,37.72,37.57,37.72,216823.1179826983,17.1911,17.2551,17.1865,17.2551,216823.118
2014-10-23 14:30:00,37.72,37.74,37.59,37.67,313822.9339223265,17.2551,17.2643,17.1956,17.2322,313822.9339
2014-10-23 15:00:00,37.67,37.67,37.5,37.51,233388.5514448739,17.2322,17.2322,17.1545,17.159,233388.5514
2014-10-23 15:30:00,37.51,37.61,37.49,37.53,493281.7964292288,17.159,17.2048,17.1499,17.1682,493281.7964
2014-10-24 09:30:00,37.68,37.99,37.56,37.91,246088.71709920853,17.2368,17.3786,17.1819,17.342,246088.7171
2014-10-24 10:00:00,37.91,37.94,37.71,37.74,235413.21553469537,17.342,17.3558,17.2505,17.2643,235413.2155
2014-10-24 10:30:00,37.75,37.89,37.74,37.86,222160.86876495488,17.2688,17.3329,17.2643,17.3192,222160.8688
2014-10-24 11:00:00,37.85,37.96,37.82,37.84,172648.62875023007,17.3146,17.3649,17.3009,17.31,172648.6288
2014-10-24 11:30:00,37.84,37.94,37.82,37.89,216823.1179826983,17.31,17.3558,17.3009,17.3329,216823.118
2014-10-24 12:00:00,37.9,37.99,37.88,37.94,129394.44137677156,17.3375,17.3786,17.3283,17.3558,129394.4414
2014-10-24 12:30:00,37.94,37.95,37.84,37.87,119455.18129946622,17.3558,17.3603,17.31,17.3237,119455.1813
2014-10-24 13:00:00,37.87,37.89,37.81,37.83,82827.16731087797,17.3237,17.3329,17.2963,17.3054,82827.1673
2014-10-24 13:30:00,37.82,37.89,37.82,37.87,87980.85772133259,17.3009,17.3329,17.3009,17.3237,87980.8577
2014-10-24 14:00:00,37.87,37.93,37.85,37.89,103257.86858089452,17.3237,17.3512,17.3146,17.3329,103257.8686
2014-10-24 14:30:00,37.9,37.98,37.9,37.94,146512.055954353,17.3375,17.374,17.3375,17.3558,146512.056
2014-10-24 15:00:00,37.93,37.94,37.86,37.88,189950.30369961343,17.3512,17.3558,17.3192,17.3283,189950.3037
2014-10-24 15:30:00,37.88,37.94,37.86,37.93,433094.0548499908,17.3283,17.3558,17.3192,17.3512,433094.0548
2014-10-27 09:30:00,37.99,38.03,37.86,37.88,187741.57923799005,17.3786,17.3969,17.3192,17.3283,187741.5792
2014-10-27 10:00:00,37.88,38.01,37.81,37.99,114669.61163261547,17.3283,17.3878,17.2963,17.3786,114669.6116
2014-10-27 10:30:00,37.99,38.13,37.97,38.06,245352.4756120008,17.3786,17.4427,17.3695,17.4106,245352.4756
2014-10-27 11:00:00,38.06,38.09,37.97,37.97,204859.1938155715,17.4106,17.4244,17.3695,17.3695,204859.1938
2014-10-27 11:30:00,37.97,38.0,37.87,37.9,93502.66887539111,17.3695,17.3832,17.3237,17.3375,93502.6689
2014-10-27 12:00:00,37.89,37.98,37.88,37.91,88533.03883673844,17.3329,17.374,17.3283,17.342,88533.0388
2014-10-27 12:30:00,37.9,37.92,37.85,37.9,91109.88404196576,17.3375,17.3466,17.3146,17.3375,91109.884
2014-10-27 13:00:00,37.9,37.97,37.9,37.95,115037.7323762194,17.3375,17.3695,17.3375,17.3603,115037.7324
2014-10-27 13:30:00,37.95,37.96,37.87,37.87,82090.92582367016,17.3603,17.3649,17.3237,17.3237,82090.9258
2014-10-27 14:00:00,37.87,37.93,37.84,37.9,145591.75409534326,17.3237,17.3512,17.31,17.3375,145591.7541
2014-10-27 14:30:00,37.88,37.94,37.87,37.92,122768.26799190132,17.3283,17.3558,17.3237,17.3466,122768.268
2014-10-27 15:00:00,37.93,37.95,37.9,37.92,172464.5683784281,17.3512,17.3603,17.3375,17.3466,172464.5684
2014-10-27 15:30:00,37.91,37.97,37.89,37.95,565985.6432909995,17.342,17.3695,17.3329,17.3603,565985.6433
2014-10-28 09:30:00,37.98,38.03,37.86,37.88,236517.57776550707,17.374,17.3969,17.3192,17.3283,236517.5778
2014-10-28 10:00:00,37.89,37.91,37.86,37.88,218847.78207251977,17.3329,17.342,17.3192,17.3283,218847.7821
2014-10-28 10:30:00,37.88,37.94,37.87,37.93,162341.24792932082,17.3283,17.3558,17.3237,17.3512,162341.2479
2014-10-28 11:00:00,37.94,37.97,37.9,37.95,187005.33775078223,17.3558,17.3695,17.3375,17.3603,187005.3378
2014-10-28 11:30:00,37.95,37.98,37.91,37.92,318424.44321737526,17.3603,17.374,17.342,17.3466,318424.4432
2014-10-28 12:00:00,37.91,37.98,37.91,37.97,135468.43364623596,17.342,17.374,17.342,17.3695,135468.4336
2014-10-28 12:30:00,37.97,37.98,37.92,37.95,156819.43677526226,17.3695,17.374,17.3466,17.3603,156819.4368
2014-10-28 13:00:00,37.95,38.03,37.95,38.01,98472.2989140438,17.3603,17.3969,17.3603,17.3878,98472.2989
2014-10-28 13:30:00,38.01,38.03,37.97,37.98,216639.0576108964,17.3878,17.3969,17.3695,17.374,216639.0576
2014-10-28 14:00:00,37.99,38.03,37.93,38.02,133811.8903000184,17.3786,17.3969,17.3512,17.3923,133811.8903
2014-10-28 14:30:00,38.02,38.09,38.0,38.09,152033.86710841156,17.3923,17.4244,17.3832,17.4244,152033.8671
2014-10-28 15:00:00,38.09,38.16,38.08,38.16,227130.4988036076,17.4244,17.4564,17.4198,17.4564,227130.4988
2014-10-28 15:30:00,38.16,38.2,38.13,38.19,487944.0456469722,17.4564,17.4747,17.4427,17.4701,487944.0456
2014-10-29 09:30:00,38.14,38.3,38.04,38.28,265599.11651021533,17.4472,17.5204,17.4015,17.5113,265599.1165
2014-10-29 10:00:00,38.29,38.39,38.26,38.36,141726.48628750228,17.5159,17.5616,17.5021,17.5479,141726.4863
2014-10-29 10:30:00,38.36,38.38,38.24,38.28,139701.82219768083,17.5479,17.557,17.493,17.5113,139701.8222
2014-10-29 11:00:00,38.28,38.32,38.26,38.29,145407.6937235413,17.5113,17.5296,17.5021,17.5159,145407.6937
2014-10-29 11:30:00,38.29,38.29,38.22,38.25,107675.31750414136,17.5159,17.5159,17.4838,17.4976,107675.3175
2014-10-29 12:00:00,38.24,38.26,38.21,38.24,174857.35321185348,17.493,17.5021,17.4793,17.493,174857.3532
2014-10-29 12:30:00,38.24,38.24,38.2,38.21,374010.6755015645,17.493,17.493,17.4747,17.4793,374010.6755
2014-10-29 13:00:00,38.21,38.27,38.2,38.21,211117.24645683783,17.4793,17.5067,17.4747,17.4793,211117.2465
2014-10-29 13:30:00,38.22,38.22,38.19,38.21,720780.4159764402,17.4838,17.4838,17.4701,17.4793,720780.416
2014-10-29 14:00:00,38.21,38.23,38.1,38.17,831216.6390576109,17.4793,17.4884,17.4289,17.461,831216.6391
2014-10-29 14:30:00,38.17,38.22,38.15,38.18,522363.335173937,17.461,17.4838,17.4518,17.4655,522363.3352
2014-10-29 15:00:00,38.18,38.23,38.12,38.22,462359.653966501,17.4655,17.4884,17.4381,17.4838,462359.654
2014-10-29 15:30:00,38.22,38.31,38.21,38.25,584391.6804711946,17.4838,17.525,17.4793,17.4976,584391.6805
2014-10-30 09:30:00,38.17,38.17,37.95,38.03,678814.6512055953,17.461,17.461,17.3603,17.3969,678814.6512
2014-10-30 10:00:00,38.02,38.11,37.95,37.97,468801.7669795693,17.3923,17.4335,17.3603,17.3695,468801.767
2014-10-30 10:30:00,37.97,38.0,37.86,37.98,566721.8847782072,17.3695,17.3832,17.3192,17.374,566721.8848
2014-10-30 11:00:00,37.98,38.01,37.94,38.0,243143.7511503773,17.374,17.3878,17.3558,17.3832,243143.7512
2014-10-30 11:30:00,38.0,38.01,37.93,37.98,563592.858457574,17.3832,17.3878,17.3512,17.374,563592.8585
2014-10-30 12:00:00,37.98,37.99,37.88,37.9,402724.0935026688,17.374,17.3786,17.3283,17.3375,402724.0935
2014-10-30 12:30:00,37.9,37.91,37.81,37.81,357629.3024111909,17.3375,17.342,17.2963,17.2963,357629.3024
2014-10-30 13:00:00,37.81,38.0,37.81,37.93,143198.9692619179,17.2963,17.3832,17.2963,17.3512,143198.9693
2014-10-30 13:30:00,37.93,38.03,37.91,38.0,216454.9972390944,17.3512,17.3969,17.342,17.3832,216454.9972
2014-10-30 14:00:00,38.0,38.11,37.94,37.99,284005.1536904104,17.3832,17.4335,17.3558,17.3786,284005.1537
2014-10-30 14:30:00,38.0,38.03,37.76,37.8,484078.7778391312,17.3832,17.3969,17.2734,17.2917,484078.7778
2014-10-30 15:00:00,37.8,37.96,37.8,37.94,365175.7776550708,17.2917,17.3649,17.2917,17.3558,365175.7777
2014-10-30 15:30:00,37.94,38.07,37.93,38.07,840235.5972759065,17.3558,17.4152,17.3512,17.4152,840235.5973
2014-10-31 09:30:00,38.47,38.49,38.22,38.24,479661.3289158844,17.5982,17.6074,17.4838,17.493,479661.3289
2014-10-31 10:00:00,38.24,38.29,38.19,38.25,521811.1540585312,17.493,17.5159,17.4701,17.4976,521811.1541
2014-10-31 10:30:00,38.25,38.25,38.13,38.14,399595.0671820357,17.4976,17.4976,17.4427,17.4472,399595.0672
2014-10-31 11:00:00,38.14,38.19,38.1,38.14,249953.9849070495,17.4472,17.4701,17.4289,17.4472,249953.9849
2014-10-31 11:30:00,38.13,38.14,38.04,38.09,333885.5144487392,17.4427,17.4472,17.4015,17.4244,333885.5144
2014-10-31 12:00:00,38.09,38.15,38.05,38.12,253635.1923430885,17.4244,17.4518,17.4061,17.4381,253635.1923
2014-10-31 12:30:00,38.12,38.19,38.12,38.17,211853.48794404563,17.4381,17.4701,17.4381,17.461,211853.4879
2014-10-31 13:00:00,38.18,38.19,38.14,38.18,176513.89655807105,17.4655,17.4701,17.4472,17.4655,176513.8966
2014-10-31 13:30:00,38.17,38.18,38.09,38.11,222160.86876495488,17.461,17.4655,17.4244,17.4335,222160.8688
2014-10-31 14:00:00,38.11,38.15,38.08,38.08,227682.67991901343,17.4335,17.4518,17.4198,17.4198,227682.6799
2014-10-31 14:30:00,38.08,38.09,37.97,37.99,282716.7310877968,17.4198,17.4244,17.3695,17.3786,282716.7311
2014-10-31 15:00:00,37.99,38.03,37.95,38.02,298545.9230627646,17.3786,17.3969,17.3603,17.3923,298545.9231
2014-10-31 15:30:00,38.02,38.12,38.01,38.1,875943.3094054849,17.3923,17.4381,17.3878,17.4289,875943.3094
2014-11-03 09:30:00,38.1,38.1,37.81,37.81,638137.3090373642,17.4289,17.4289,17.2963,17.2963,638137.309
2014-11-03 10:00:00,37.82,37.93,37.8,37.89,605006.442113013,17.3009,17.3512,17.2917,17.3329,605006.4421
2014-11-03 10:30:00,37.89,37.94,37.84,37.87,523283.6370329468,17.3329,17.3558,17.31,17.3237,523283.637
2014-11-03 11:00:00,37.88,37.92,37.86,37.92,207436.0390207988,17.3283,17.3466,17.3192,17.3466,207436.039
2014-11-03 11:30:00,37.92,37.92,37.87,37.87,285109.51592122216,17.3466,17.3466,17.3237,17.3237,285109.5159
2014-11-03 12:00:00,37.87,37.91,37.86,37.9,168967.42131419104,17.3237,17.342,17.3192,17.3375,168967.4213
2014-11-03 12:30:00,37.91,37.94,37.9,37.94,151665.74636480765,17.342,17.3558,17.3375,17.3558,151665.7464
2014-11-03 13:00:00,37.94,37.94,37.86,37.88,213510.0312902632,17.3558,17.3558,17.3192,17.3283,213510.0313
2014-11-03 13:30:00,37.88,37.88,37.84,37.85,227498.61954721148,17.3283,17.3283,17.31,17.3146,227498.6195
2014-11-03 14:00:00,37.85,37.86,37.76,37.77,286950.11963924166,17.3146,17.3192,17.2734,17.278,286950.1196
2014-11-03 14:30:00,37.76,37.83,37.72,37.81,323210.012884226,17.2734,17.3054,17.2551,17.2963,323210.0129
2014-11-03 15:00:00,37.81,37.84,37.76,37.77,329284.0051536904,17.2963,17.31,17.2734,17.278,329284.0052
2014-11-03 15:30:00,37.78,37.87,37.77,37.86,730351.5553101416,17.2826,17.3237,17.278,17.3192,730351.5553
2014-11-04 09:30:00,37.55,37.71,37.5,37.55,1713418.001104362,17.1773,17.2505,17.1545,17.1773,1713418.0011
2014-11-04 10:00:00,37.55,37.65,37.53,37.55,1021166.9427572244,17.1773,17.2231,17.1682,17.1773,1021166.9428
2014-11-04 10:30:00,37.55,37.56,37.28,37.36,1187925.639609792,17.1773,17.1819,17.0538,17.0904,1187925.6396
2014-11-04 11:00:00,37.36,37.38,37.17,37.21,1099944.781888459,17.0904,17.0996,17.0035,17.0218,1099944.7819
2014-11-04 11:30:00,37.2,37.29,37.15,37.15,743787.962451684,17.0172,17.0584,16.9944,16.9944,743787.9625
2014-11-04 12:00:00,37.15,37.38,37.15,37.37,593778.7594330941,16.9944,17.0996,16.9944,17.095,593778.7594
2014-11-04 12:30:00,37.38,37.46,37.32,37.32,446898.5827351371,17.0996,17.1362,17.0721,17.0721,446898.5827
2014-11-04 13:00:00,37.32,37.34,37.09,37.12,521443.0333149273,17.0721,17.0813,16.9669,16.9806,521443.0333
2014-11-04 13:30:00,37.11,37.17,37.04,37.14,855880.7288790722,16.9761,17.0035,16.944,16.9898,855880.7289
2014-11-04 14:00:00,37.15,37.16,37.07,37.07,710288.9747837291,16.9944,16.9989,16.9578,16.9578,710288.9748
2014-11-04 14:30:00,37.08,37.17,37.05,37.17,776918.8293760353,16.9623,17.0035,16.9486,17.0035,776918.8294
2014-11-04 15:00:00,37.17,37.23,37.13,37.19,876311.4301490888,17.0035,17.031,16.9852,17.0127,876311.4301
2014-11-04 15:30:00,37.2,37.25,37.16,37.19,2087980.8577213325,17.0172,17.0401,16.9989,17.0127,2087980.8577
2014-11-05 09:30:00,37.25,37.66,37.16,37.63,1231732.0080986563,17.0401,17.2277,16.9989,17.2139,1231732.0081
2014-11-05 10:00:00,37.63,37.81,37.55,37.73,945334.0695748203,17.2139,17.2963,17.1773,17.2597,945334.0696
2014-11-05 10:30:00,37.73,38.01,37.72,38.01,1175225.473955457,17.2597,17.3878,17.2551,17.3878,1175225.474
2014-11-05 11:00:00,38.01,38.18,37.94,38.17,1081354.6843364623,17.3878,17.4655,17.3558,17.461,1081354.6843
2014-11-05 11:30:00,38.17,38.5,38.17,38.46,1402355.972759065,17.461,17.6119,17.461,17.5936,1402355.9728
2014-11-05 12:00:00,38.45,38.48,38.24,38.24,1058899.3189766242,17.5891,17.6028,17.493,17.493,1058899.319
2014-11-05 12:30:00,38.24,38.32,38.19,38.31,757960.6110804343,17.493,17.5296,17.4701,17.525,757960.6111
2014-11-05 13:00:00,38.31,38.56,38.3,38.49,570219.0318424443,17.525,17.6394,17.5204,17.6074,570219.0318
2014-11-05 13:30:00,38.49,38.5,38.42,38.5,549420.2098288238,17.6074,17.6119,17.5753,17.6119,549420.2098
2014-11-05 14:00:00,38.5,38.6,38.49,38.56,656543.3462175593,17.6119,17.6577,17.6074,17.6394,656543.3462
2014-11-05 14:30:00,38.56,38.64,38.52,38.57,690410.4546291183,17.6394,17.676,17.6211,17.6439,690410.4546
2014-11-05 15:00:00,38.57,38.57,38.43,38.45,1006073.9922694644,17.6439,17.6439,17.5799,17.5891,1006073.9923
2014-11-05 15:30:00,38.45,38.58,38.44,38.53,1949935.5788698688,17.5891,17.6485,17.5845,17.6256,1949935.5789
2014-11-06 09:30:00,38.57,38.7,38.39,38.46,555862.3228418921,17.6439,17.7034,17.5616,17.5936,555862.3228
2014-11-06 10:00:00,38.47,38.56,38.42,38.55,431437.5115037732,17.5982,17.6394,17.5753,17.6348,431437.5115
2014-11-06 10:30:00,38.55,38.64,38.51,38.61,293392.23265230993,17.6348,17.676,17.6165,17.6622,293392.2327
2014-11-06 11:00:00,38.6,38.82,38.56,38.82,357997.4231547947,17.6577,17.7583,17.6394,17.7583,357997.4232
2014-11-06 11:30:00,38.82,38.85,38.76,38.8,635008.2827167311,17.7583,17.772,17.7309,17.7492,635008.2827
2014-11-06 12:00:00,38.8,38.89,38.79,38.84,325234.67697404744,17.7492,17.7903,17.7446,17.7675,325234.677
2014-11-06 12:30:00,38.85,38.89,38.81,38.86,267807.84097183874,17.772,17.7903,17.7537,17.7766,267807.841
2014-11-06 13:00:00,38.86,38.89,38.8,38.86,242775.63040677345,17.7766,17.7903,17.7492,17.7766,242775.6304
2014-11-06 13:30:00,38.86,38.87,38.78,38.85,237253.8192527149,17.7766,17.7812,17.74,17.772,237253.8193
2014-11-06 14:00:00,38.85,38.93,38.84,38.93,280323.94625437143,17.772,17.8086,17.7675,17.8086,280323.9463
2014-11-06 14:30:00,38.93,38.93,38.84,38.91,275722.43695932266,17.8086,17.8086,17.7675,17.7995,275722.437
2014-11-06 15:00:00,38.91,38.94,38.87,38.92,518498.0673660961,17.7995,17.8132,17.7812,17.8041,518498.0674
2014-11-06 15:30:00,38.92,38.99,38.88,38.91,1437511.5037732376,17.8041,17.8361,17.7858,17.7995,1437511.5038
2014-11-07 09:30:00,38.72,38.78,38.53,38.53,500644.2113013068,17.7126,17.74,17.6256,17.6256,500644.2113
2014-11-07 10:00:00,38.54,38.64,38.52,38.53,354316.21571875573,17.6302,17.676,17.6211,17.6256,354316.2157
2014-11-07 10:30:00,38.52,38.61,38.45,38.59,340879.8085772133,17.6211,17.6622,17.5891,17.6531,340879.8086
2014-11-07 11:00:00,38.59,38.73,38.59,38.7,270200.6258052641,17.6531,17.7171,17.6531,17.7034,270200.6258
2014-11-07 11:30:00,38.71,38.73,38.6,38.63,230443.58549604268,17.708,17.7171,17.6577,17.6714,230443.5855
2014-11-07 12:00:00,38.63,38.66,38.59,38.63,288238.5422418553,17.6714,17.6851,17.6531,17.6714,288238.5422
2014-11-07 12:30:00,38.63,38.72,38.59,38.61,150929.50487759986,17.6714,17.7126,17.6531,17.6622,150929.5049
2014-11-07 13:00:00,38.61,38.62,38.57,38.57,289158.84410086507,17.6622,17.6668,17.6439,17.6439,289158.8441
2014-11-07 13:30:00,38.58,38.59,38.54,38.55,286766.0592674397,17.6485,17.6531,17.6302,17.6348,286766.0593
2014-11-07 14:00:00,38.54,38.55,38.41,38.42,248297.441560832,17.6302,17.6348,17.5708,17.5753,248297.4416
2014-11-07 14:30:00,38.42,38.44,38.31,38.31,259525.1242407509,17.5753,17.5845,17.525,17.525,259525.1242
2014-11-07 15:00:00,38.31,38.35,38.3,38.33,348426.2838210933,17.525,17.5433,17.5204,17.5342,348426.2838
2014-11-07 15:30:00,38.32,38.41,38.29,38.36,1220504.3254187373,17.5296,17.5708,17.5159,17.5479,1220504.3254
2014-11-10 09:30:00,38.38,38.42,38.28,38.31,272777.4710104914,17.557,17.5753,17.5113,17.525,272777.471
2014-11-10 10:00:00,38.3,38.37,38.16,38.23,329099.94478188845,17.5204,17.5525,17.4564,17.4884,329099.9448
2014-11-10 10:30:00,38.22,38.44,38.22,38.36,299466.22492177435,17.4838,17.5845,17.4838,17.5479,299466.2249
2014-11-10 11:00:00,38.37,38.42,38.27,38.42,371249.7699245352,17.5525,17.5753,17.5067,17.5753,371249.7699
2014-11-10 11:30:00,38.41,38.45,38.31,38.32,156635.37640346034,17.5708,17.5891,17.525,17.5296,156635.3764
2014-11-10 12:00:00,38.32,38.4,38.31,38.38,137124.9769924535,17.5296,17.5662,17.525,17.557,137124.977
2014-11-10 12:30:00,38.38,38.39,38.3,38.31,128474.13951776184,17.557,17.5616,17.5204,17.525,128474.1395
2014-11-10 13:00:00,38.32,38.34,38.31,38.32,102153.50635008284,17.5296,17.5387,17.525,17.5296,102153.5064
2014-11-10 13:30:00,38.32,38.35,38.31,38.35,190870.6055586232,17.5296,17.5433,17.525,17.5433,190870.6056
2014-11-10 14:00:00,38.35,38.39,38.33,38.36,162341.24792932082,17.5433,17.5616,17.5342,17.5479,162341.2479
2014-11-10 14:30:00,38.36,38.37,38.32,38.33,197496.77894349347,17.5479,17.5525,17.5296,17.5342,197496.7789
2014-11-10 15:00:00,38.34,38.35,38.26,38.28,507822.5658015829,17.5387,17.5433,17.5021,17.5113,507822.5658
2014-11-10 15:30:00,38.28,38.38,38.26,38.37,658015.829191975,17.5113,17.557,17.5021,17.5525,658015.8292
2014-11-11 09:30:00,38.47,38.57,38.35,38.38,237990.0607399227,17.5982,17.6439,17.5433,17.557,237990.0607
2014-11-11 10:00:00,38.39,38.42,38.26,38.31,279035.52365175774,17.5616,17.5753,17.5021,17.525,279035.5237
2014-11-11 10:30:00,38.3,38.44,38.27,38.44,205227.3145591754,17.5204,17.5845,17.5067,17.5845,205227.3146
2014-11-11 11:00:00,38.43,38.51,38.39,38.49,224185.5328547764,17.5799,17.6165,17.5616,17.6074,224185.5329
2014-11-11 11:30:00,38.49,38.54,38.44,38.54,177066.0776734769,17.6074,17.6302,17.5845,17.6302,177066.0777
2014-11-11 12:00:00,38.54,38.55,38.43,38.44,138229.3392232652,17.6302,17.6348,17.5799,17.5845,138229.3392
2014-11-11 12:30:00,38.45,38.48,38.41,38.45,160684.70458310324,17.5891,17.6028,17.5708,17.5891,160684.7046
2014-11-11 13:00:00,38.45,38.47,38.38,38.44,162341.24792932082,17.5891,17.5982,17.557,17.5845,162341.2479
2014-11-11 13:30:00,38.44,38.45,38.37,38.37,156451.31603165838,17.5845,17.5891,17.5525,17.5525,156451.316
2014-11-11 14:00:00,38.37,38.37,38.26,38.27,198969.26191790905,17.5525,17.5525,17.5021,17.5067,198969.2619
2014-11-11 14:30:00,38.26,38.33,38.26,38.32,220136.20467513343,17.5021,17.5342,17.5021,17.5296,220136.2047
2014-11-11 15:00:00,38.32,38.36,38.31,38.36,151665.74636480765,17.5296,17.5479,17.525,17.5479,151665.7464
2014-11-11 15:30:00,38.36,38.45,38.35,38.44,364255.4757960611,17.5479,17.5891,17.5433,17.5845,364255.4758
2014-11-12 09:30:00,38.48,38.51,38.31,38.49,265230.9957666114,17.6028,17.6165,17.525,17.6074,265230.9958
2014-11-12 10:00:00,38.49,38.54,38.45,38.46,148904.84078777838,17.6074,17.6302,17.5891,17.5936,148904.8408
2014-11-12 10:30:00,38.45,38.48,38.41,38.42,97367.9366832321,17.5891,17.6028,17.5708,17.5753,97367.9367
2014-11-12 11:00:00,38.42,38.52,38.41,38.48,138413.39959506717,17.5753,17.6211,17.5708,17.6028,138413.3996
2014-11-12 11:30:00,38.48,38.65,38.48,38.62,186821.2773789803,17.6028,17.6805,17.6028,17.6668,186821.2774
2014-11-12 12:00:00,38.62,38.62,38.56,38.59,151849.8067366096,17.6668,17.6668,17.6394,17.6531,151849.8067
2014-11-12 12:30:00,38.59,38.6,38.54,38.57,172832.68912203202,17.6531,17.6577,17.6302,17.6439,172832.6891
2014-11-12 13:00:00,38.57,38.63,38.51,38.62,389655.8071047304,17.6439,17.6714,17.6165,17.6668,389655.8071
2014-11-12 13:30:00,38.63,38.71,38.62,38.69,184796.6132891588,17.6714,17.708,17.6668,17.6988,184796.6133
2014-11-12 14:00:00,38.68,38.73,38.68,38.72,191974.9677894349,17.6943,17.7171,17.6943,17.7126,191974.9678
2014-11-12 14:30:00,38.72,38.73,38.67,38.72,230627.64586784464,17.7126,17.7171,17.6897,17.7126,230627.6459
2014-11-12 15:00:00,38.72,38.74,38.68,38.72,288238.5422418553,17.7126,17.7217,17.6943,17.7126,288238.5422
2014-11-12 15:30:00,38.71,38.8,38.7,38.75,871893.981225842,17.708,17.7492,17.7034,17.7263,871893.9812
2014-11-13 09:30:00,38.81,39.16,38.75,39.16,648996.8709736794,17.7537,17.9138,17.7263,17.9138,648996.871
2014-11-13 10:00:00,39.16,39.18,39.03,39.14,251058.3471378612,17.9138,17.923,17.8544,17.9047,251058.3471
2014-11-13 10:30:00,39.14,39.25,39.14,39.24,342352.2915516289,17.9047,17.955,17.9047,17.9504,342352.2916
2014-11-13 11:00:00,39.24,39.25,39.17,39.2,264126.63353579975,17.9504,17.955,17.9184,17.9321,264126.6335
2014-11-13 11:30:00,39.2,39.21,39.12,39.12,250874.2867660593,17.9321,17.9367,17.8955,17.8955,250874.2868
2014-11-13 12:00:00,39.12,39.19,39.11,39.16,170808.02503221054,17.8955,17.9276,17.891,17.9138,170808.025
2014-11-13 12:30:00,39.16,39.16,39.09,39.13,170623.96466040862,17.9138,17.9138,17.8818,17.9001,170623.9647
2014-11-13 13:00:00,39.12,39.18,39.12,39.15,458310.3257868581,17.8955,17.923,17.8955,17.9093,458310.3258
2014-11-13 13:30:00,39.15,39.21,39.14,39.18,379164.3659120191,17.9093,17.9367,17.9047,17.923,379164.3659
2014-11-13 14:00:00,39.18,39.2,39.14,39.19,331124.6088717099,17.923,17.9321,17.9047,17.9276,331124.6089
2014-11-13 14:30:00,39.19,39.2,39.15,39.17,258052.64126633533,17.9276,17.9321,17.9093,17.9184,258052.6413
2014-11-13 15:00:00,39.17,39.22,39.11,39.11,436775.2622860298,17.9184,17.9413,17.891,17.891,436775.2623
2014-11-13 15:30:00,39.11,39.19,39.11,39.15,676237.8060003681,17.891,17.9276,17.891,17.9093,676237.806
2014-11-14 09:30:00,38.97,39.09,38.81,38.86,359285.8457574084,17.8269,17.8818,17.7537,17.7766,359285.8458
2014-11-14 10:00:00,38.86,38.98,38.84,38.91,318792.5639609792,17.7766,17.8315,17.7675,17.7995,318792.564
2014-11-14 10:30:00,38.91,39.11,38.89,39.05,321001.2884226026,17.7995,17.891,17.7903,17.8635,321001.2884
2014-11-14 11:00:00,39.05,39.12,39.01,39.11,258420.76200993924,17.8635,17.8955,17.8452,17.891,258420.762
2014-11-14 11:30:00,39.11,39.14,39.06,39.11,141726.48628750228,17.891,17.9047,17.8681,17.891,141726.4863
2014-11-14 12:00:00,39.11,39.13,38.99,39.09,228971.1025216271,17.891,17.9001,17.8361,17.8818,228971.1025
2014-11-14 12:30:00,39.09,39.11,39.0,39.0,129394.44137677156,17.8818,17.891,17.8407,17.8407,129394.4414
2014-11-14 13:00:00,39.0,39.01,38.92,38.94,263942.5731639978,17.8407,17.8452,17.8041,17.8132,263942.5732
2014-11-14 13:30:00,38.94,38.97,38.9,38.92,188477.82072519785,17.8132,17.8269,17.7949,17.8041,188477.8207
2014-11-14 14:00:00,38.91,38.98,38.89,38.98,154242.59157003497,17.7995,17.8315,17.7903,17.8315,154242.5916
2014-11-14 14:30:00,38.97,38.99,38.91,38.92,204307.01270016565,17.8269,17.8361,17.7995,17.8041,204307.0127
2014-11-14 15:00:00,38.92,38.97,38.92,38.95,210381.00496963004,17.8041,17.8269,17.8041,17.8178,210381.005
2014-11-14 15:30:00,38.95,38.99,38.94,38.98,455181.2994662249,17.8178,17.8361,17.8132,17.8315,455181.2995
2014-11-17 09:30:00,38.87,39.0,38.82,38.87,318056.3224737714,17.7812,17.8407,17.7583,17.7812,318056.3225
2014-11-17 10:00:00,38.87,38.96,38.86,38.91,187557.5188661881,17.7812,17.8224,17.7766,17.7995,187557.5189
2014-11-17 10:30:00,38.9,38.94,38.86,38.94,151481.6859930057,17.7949,17.8132,17.7766,17.8132,151481.686
2014-11-17 11:00:00,38.93,38.96,38.88,38.93,130130.68286397938,17.8086,17.8224,17.7858,17.8086,130130.6829
2014-11-17 11:30:00,38.93,38.97,38.91,38.97,98472.2989140438,17.8086,17.8269,17.7995,17.8269,98472.2989
2014-11-17 12:00:00,38.97,39.03,38.92,39.02,85219.95214430333,17.8269,17.8544,17.8041,17.8498,85219.9521
2014-11-17 12:30:00,39.03,39.1,38.99,39.07,119639.24167126816,17.8544,17.8864,17.8361,17.8727,119639.2417
2014-11-17 13:00:00,39.08,39.16,39.06,39.1,198785.2015461071,17.8772,17.9138,17.8681,17.8864,198785.2015
2014-11-17 13:30:00,39.11,39.12,39.06,39.1,166574.63648076568,17.891,17.8955,17.8681,17.8864,166574.6365
2014-11-17 14:00:00,39.1,39.13,39.08,39.11,140990.2448002945,17.8864,17.9001,17.8772,17.891,140990.2448
2014-11-17 14:30:00,39.11,39.13,39.07,39.07,165102.15350635006,17.891,17.9001,17.8727,17.8727,165102.1535
2014-11-17 15:00:00,39.07,39.13,39.06,39.09,230075.4647524388,17.8727,17.9001,17.8681,17.8818,230075.4648
2014-11-17 15:30:00,39.1,39.13,39.07,39.12,466777.1028897478,17.8864,17.9001,17.8727,17.8955,466777.1029
2014-11-18 09:30:00,39.23,39.25,39.06,39.18,330020.24664089817,17.9459,17.955,17.8681,17.923,330020.2466
2014-11-18 10:00:00,39.18,39.24,39.16,39.16,232284.1892140622,17.923,17.9504,17.9138,17.9138,232284.1892
2014-11-18 10:30:00,39.15,39.27,39.12,39.23,199705.50340511688,17.9093,17.9642,17.8955,17.9459,199705.5034
2014-11-18 11:00:00,39.23,39.28,39.2,39.28,142830.848518314,17.9459,17.9687,17.9321,17.9687,142830.8485
2014-11-18 11:30:00,39.28,39.29,39.24,39.26,131419.10546659303,17.9687,17.9733,17.9504,17.9596,131419.1055
2014-11-18 12:00:00,39.26,39.28,39.21,39.24,126817.59617154424,17.9596,17.9687,17.9367,17.9504,126817.5962
2014-11-18 12:30:00,39.24,39.26,39.21,39.24,228602.9817780232,17.9504,17.9596,17.9367,17.9504,228602.9818
2014-11-18 13:00:00,39.24,39.33,39.23,39.31,147248.29744156083,17.9504,17.9916,17.9459,17.9825,147248.2974
2014-11-18 13:30:00,39.31,39.31,39.25,39.31,127553.83765875206,17.9825,17.9825,17.955,17.9825,127553.8377
2014-11-18 14:00:00,39.31,39.37,39.3,39.36,204675.1334437696,17.9825,18.0099,17.9779,18.0053,204675.1334
2014-11-18 14:30:00,39.37,39.38,39.35,39.37,160132.5234676974,18.0099,18.0145,18.0008,18.0099,160132.5235
2014-11-18 15:00:00,39.37,39.44,39.37,39.42,318056.3224737714,18.0099,18.0419,18.0099,18.0328,318056.3225
2014-11-18 15:30:00,39.42,39.45,39.37,39.44,698325.0506166022,18.0328,18.0465,18.0099,18.0419,698325.0506
2014-11-19 09:30:00,39.39,39.43,39.24,39.43,406221.24056690594,18.0191,18.0374,17.9504,18.0374,406221.2406
2014-11-19 10:00:00,39.42,39.52,39.38,39.41,272225.2898950856,18.0328,18.0785,18.0145,18.0282,272225.2899
2014-11-19 10:30:00,39.41,39.43,39.28,39.29,193263.39039204852,18.0282,18.0374,17.9687,17.9733,193263.3904
2014-11-19 11:00:00,39.29,39.36,39.24,39.32,208724.46162341247,17.9733,18.0053,17.9504,17.987,208724.4616
2014-11-19 11:30:00,39.32,39.32,39.23,39.28,217927.48021351,17.987,17.987,17.9459,17.9687,217927.4802
2014-11-19 12:00:00,39.28,39.3,39.26,39.28,154426.65194183693,17.9687,17.9779,17.9596,17.9687,154426.6519
2014-11-19 12:30:00,39.28,39.39,39.25,39.39,237437.8796245168,17.9687,18.0191,17.955,18.0191,237437.8796
2014-11-19 13:00:00,39.39,39.39,39.3,39.3,143014.90889011594,18.0191,18.0191,17.9779,17.9779,143014.9089
2014-11-19 13:30:00,39.3,39.36,39.29,39.31,122584.2076200994,17.9779,18.0053,17.9733,17.9825,122584.2076
2014-11-19 14:00:00,39.32,39.43,39.31,39.35,169151.481685993,17.987,18.0374,17.9825,18.0008,169151.4817
2014-11-19 14:30:00,39.35,39.39,39.3,39.36,239094.4229707344,18.0008,18.0191,17.9779,18.0053,239094.423
2014-11-19 15:00:00,39.36,39.38,39.32,39.35,370329.4680655255,18.0053,18.0145,17.987,18.0008,370329.4681
2014-11-19 15:30:00,39.35,39.37,39.32,39.37,494754.2794036444,18.0008,18.0099,17.987,18.0099,494754.2794
2014-11-20 09:30:00,39.24,39.3,39.04,39.04,543346.2175593594,17.9504,17.9779,17.8589,17.8589,543346.2176
2014-11-20 10:00:00,39.06,39.13,39.0,39.01,523467.6974047487,17.8681,17.9001,17.8407,17.8452,523467.6974
2014-11-20 10:30:00,39.02,39.12,38.99,39.07,179090.74176329834,17.8498,17.8955,17.8361,17.8727,179090.7418
2014-11-20 11:00:00,39.06,39.1,38.99,39.09,560463.8321369409,17.8681,17.8864,17.8361,17.8818,560463.8321
2014-11-20 11:30:00,39.09,39.09,38.98,39.01,181299.4662249217,17.8818,17.8818,17.8315,17.8452,181299.4662
2014-11-20 12:00:00,39.01,39.01,38.98,38.99,279771.7651389656,17.8452,17.8452,17.8315,17.8361,279771.7651
2014-11-20 12:30:00,38.98,38.99,38.96,38.98,121295.78501748572,17.8315,17.8361,17.8224,17.8315,121295.785
2014-11-20 13:00:00,38.98,39.0,38.96,38.97,117430.51720964476,17.8315,17.8407,17.8224,17.8269,117430.5172
2014-11-20 13:30:00,38.96,39.05,38.96,39.03,332965.2125897294,17.8224,17.8635,17.8224,17.8544,332965.2126
2014-11-20 14:00:00,39.04,39.06,39.03,39.03,210012.88422602613,17.8589,17.8681,17.8544,17.8544,210012.8842
2014-11-20 14:30:00,39.03,39.03,38.94,38.94,702190.3184244431,17.8544,17.8544,17.8132,17.8132,702190.3184
2014-11-20 15:00:00,38.94,39.03,38.9,39.01,710473.035155531,17.8132,17.8544,17.7949,17.8452,710473.0352
2014-11-20 15:30:00,39.01,39.11,39.0,39.11,853119.823302043,17.8452,17.891,17.8407,17.891,853119.8233
2014-11-21 09:30:00,39.55,39.57,39.35,39.51,595619.3631511135,18.0922,18.1014,18.0008,18.074,595619.3632
2014-11-21 10:00:00,39.5,39.54,39.41,39.49,183876.31143014907,18.0694,18.0877,18.0282,18.0648,183876.3114
2014-11-21 10:30:00,39.48,39.49,39.39,39.42,148352.65967237254,18.0602,18.0648,18.0191,18.0328,148352.6597
2014-11-21 11:00:00,39.42,39.45,39.36,39.42,161789.06681391495,18.0328,18.0465,18.0053,18.0328,161789.0668
2014-11-21 11:30:00,39.42,39.48,39.39,39.45,116694.27572243696,18.0328,18.0602,18.0191,18.0465,116694.2757
2014-11-21 12:00:00,39.44,39.45,39.38,39.39,146880.17669795692,18.0419,18.0465,18.0145,18.0191,146880.1767
2014-11-21 12:30:00,39.39,39.47,39.38,39.39,120007.36241487208,18.0191,18.0557,18.0145,18.0191,120007.3624
2014-11-21 13:00:00,39.4,39.41,39.31,39.32,169703.66280139884,18.0236,18.0282,17.9825,17.987,169703.6628
2014-11-21 13:30:00,39.32,39.39,39.3,39.35,70311.06202834529,17.987,18.0191,17.9779,18.0008,70311.062
2014-11-21 14:00:00,39.36,39.38,39.32,39.32,79882.20136204675,18.0053,18.0145,17.987,17.987,79882.2014
2014-11-21 14:30:00,39.32,39.4,39.3,39.38,144855.51260813547,17.987,18.0236,17.9779,18.0145,144855.5126
2014-11-21 15:00:00,39.38,39.39,39.33,39.38,209276.6427388183,18.0145,18.0191,17.9916,18.0145,209276.6427
2014-11-21 15:30:00,39.38,39.41,39.29,39.34,493465.8568010307,18.0145,18.0282,17.9733,17.9962,493465.8568
2014-11-24 09:30:00,39.49,39.49,39.31,39.33,240014.7248297441,18.0648,18.0648,17.9825,17.9916,240014.7248
2014-11-24 10:00:00,39.33,39.43,39.31,39.35,161420.94607031107,17.9916,18.0374,17.9825,18.0008,161420.9461
2014-11-24 10:30:00,39.36,39.39,39.35,39.38,349162.5253083011,18.0053,18.0191,18.0008,18.0145,349162.5253
2014-11-24 11:00:00,39.38,39.39,39.35,39.37,173200.8098656359,18.0145,18.0191,18.0008,18.0099,173200.8099
2014-11-24 11:30:00,39.37,39.39,39.35,39.35,114853.67200441744,18.0099,18.0191,18.0008,18.0008,114853.672
2014-11-24 12:00:00,39.35,39.36,39.34,39.34,124056.690594515,18.0008,18.0053,17.9962,17.9962,124056.6906
2014-11-24 12:30:00,39.34,39.35,39.31,39.32,134732.19215902814,17.9962,18.0008,17.9825,17.987,134732.1922
2014-11-24 13:00:00,39.31,39.41,39.28,39.39,302227.1304988036,17.9825,18.0282,17.9687,18.0191,302227.1305
2014-11-24 13:30:00,39.4,39.41,39.37,39.38,189950.30369961343,18.0236,18.0282,18.0099,18.0145,189950.3037
2014-11-24 14:00:00,39.38,39.39,39.36,39.38,290999.44781888457,18.0145,18.0191,18.0053,18.0145,290999.4478
2014-11-24 14:30:00,39.39,39.39,39.37,39.38,344561.0160132523,18.0191,18.0191,18.0099,18.0145,344561.016
2014-11-24 15:00:00,39.38,39.42,39.35,39.42,242959.69077857537,18.0145,18.0328,18.0008,18.0328,242959.6908
2014-11-24 15:30:00,39.42,39.42,39.36,39.36,837106.5709552732,18.0328,18.0328,18.0053,18.0053,837106.571
2014-11-25 09:30:00,39.36,39.45,39.25,39.33,404380.6368488864,18.0053,18.0465,17.955,17.9916,404380.6368
2014-11-25 10:00:00,39.33,39.38,39.32,39.37,371433.8302963372,17.9916,18.0145,17.987,18.0099,371433.8303
2014-11-25 10:30:00,39.37,39.38,39.3,39.33,267807.84097183874,18.0099,18.0145,17.9779,17.9916,267807.841
2014-11-25 11:00:00,39.32,39.34,39.28,39.32,125897.2943125345,17.987,17.9962,17.9687,17.987,125897.2943
2014-11-25 11:30:00,39.31,39.35,39.31,39.33,139333.70145407692,17.9825,18.0008,17.9825,17.9916,139333.7015
2014-11-25 12:00:00,39.33,39.38,39.32,39.36,229155.16289342905,17.9916,18.0145,17.987,18.0053,229155.1629
2014-11-25 12:30:00,39.36,39.38,39.34,39.37,349346.58568010305,18.0053,18.0145,17.9962,18.0099,349346.5857
2014-11-25 13:00:00,39.37,39.38,39.35,39.37,128474.13951776184,18.0099,18.0145,18.0008,18.0099,128474.1395
2014-11-25 13:30:00,39.37,39.38,39.36,39.38,209828.82385422417,18.0099,18.0145,18.0053,18.0145,209828.8239
2014-11-25 14:00:00,39.38,39.38,39.35,39.37,249033.68304803973,18.0145,18.0145,18.0008,18.0099,249033.683
2014-11-25 14:30:00,39.37,39.42,39.36,39.38,265046.93539480946,18.0099,18.0328,18.0053,18.0145,265046.9354
2014-11-25 15:00:00,39.38,39.41,39.34,39.35,295785.0174857353,18.0145,18.0282,17.9962,18.0008,295785.0175
2014-11-25 15:30:00,39.35,39.36,39.31,39.36,693907.6016933554,18.0008,18.0053,17.9825,18.0053,693907.6017
2014-11-26 09:30:00,39.45,39.45,39.3,39.38,210933.18608503588,18.0465,18.0465,17.9779,18.0145,210933.1861
2014-11-26 10:00:00,39.38,39.38,39.32,39.33,152401.98785201545,18.0145,18.0145,17.987,17.9916,152401.9879
2014-11-26 10:30:00,39.33,39.36,39.28,39.35,114853.67200441744,17.9916,18.0053,17.9687,18.0008,114853.672
2014-11-26 11:00:00,39.35,39.36,39.28,39.31,202282.34861034417,18.0008,18.0053,17.9687,17.9825,202282.3486
2014-11-26 11:30:00,39.32,39.35,39.31,39.33,102705.68746548868,17.987,18.0008,17.9825,17.9916,102705.6875
2014-11-26 12:00:00,39.33,39.37,39.31,39.37,119087.06055586232,17.9916,18.0099,17.9825,18.0099,119087.0606
2014-11-26 12:30:00,39.37,39.37,39.33,39.34,88901.15958034234,18.0099,18.0099,17.9916,17.9962,88901.1596
2014-11-26 13:00:00,39.34,39.37,39.33,39.36,87428.67660592674,17.9962,18.0099,17.9916,18.0053,87428.6766
2014-11-26 13:30:00,39.36,39.38,39.33,39.36,110436.22308117062,18.0053,18.0145,17.9916,18.0053,110436.2231
2014-11-26 14:00:00,39.36,39.36,39.31,39.32,130498.80360758328,18.0053,18.0053,17.9825,17.987,130498.8036
2014-11-26 14:30:00,39.32,39.33,39.31,39.32,107123.1363887355,17.987,17.9916,17.9825,17.987,107123.1364
2014-11-26 15:00:00,39.32,39.33,39.29,39.32,155346.95380084668,17.987,17.9916,17.9733,17.987,155346.9538
2014-11-26 15:30:00,39.32,39.35,39.3,39.33,420946.070311062,17.987,18.0008,17.9779,17.9916,420946.0703
2014-11-28 09:30:00,39.56,39.68,39.47,39.68,400699.4294128474,18.0968,18.1517,18.0557,18.1517,400699.4294
2014-11-28 10:00:00,39.68,39.75,39.68,39.7,123688.5698509111,18.1517,18.1837,18.1517,18.1609,123688.5699
2014-11-28 10:30:00,39.7,39.77,39.7,39.74,244432.17375299096,18.1609,18.1929,18.1609,18.1792,244432.1738
2014-11-28 11:00:00,39.74,39.75,39.68,39.69,101417.26486287502,18.1792,18.1837,18.1517,18.1563,101417.2649
2014-11-28 11:30:00,39.69,39.69,39.62,39.63,105282.53267071598,18.1563,18.1563,18.1243,18.1288,105282.5327
2014-11-28 12:00:00,39.64,39.66,39.62,39.62,112276.82679919012,18.1334,18.1426,18.1243,18.1243,112276.8268
2014-11-28 12:30:00,39.63,39.67,39.6,39.66,477268.544082459,18.1288,18.1471,18.1151,18.1426,477268.5441
2014-12-01 09:30:00,39.73,39.73,39.42,39.47,411927.1120927664,18.1746,18.1746,18.0328,18.0557,411927.1121
2014-12-01 10:00:00,39.47,39.62,39.46,39.59,208172.2805080066,18.0557,18.1243,18.0511,18.1105,208172.2805
2014-12-01 10:30:00,39.59,39.6,39.51,39.52,123320.44910730718,18.1105,18.1151,18.074,18.0785,123320.4491
2014-12-01 11:00:00,39.53,39.58,39.51,39.56,106202.83452972576,18.0831,18.106,18.074,18.0968,106202.8345
2014-12-01 11:30:00,39.57,39.59,39.5,39.51,127553.83765875206,18.1014,18.1105,18.0694,18.074,127553.8377
2014-12-01 12:00:00,39.52,39.58,39.52,39.56,122032.02650469354,18.0785,18.106,18.0785,18.0968,122032.0265
2014-12-01 12:30:00,39.56,39.61,39.54,39.6,105282.53267071598,18.0968,18.1197,18.0877,18.1151,105282.5327
2014-12-01 13:00:00,39.61,39.7,39.61,39.7,264862.8750230075,18.1197,18.1609,18.1197,18.1609,264862.875
2014-12-01 13:30:00,39.7,39.82,39.7,39.8,253819.2527148905,18.1609,18.2158,18.1609,18.2066,253819.2527
2014-12-01 14:00:00,39.81,39.84,39.73,39.75,247377.1397018222,18.2112,18.2249,18.1746,18.1837,247377.1397
2014-12-01 14:30:00,39.75,39.75,39.69,39.72,154978.83305724277,18.1837,18.1837,18.1563,18.17,154978.8331
2014-12-01 15:00:00,39.72,39.77,39.71,39.71,248849.6226762378,18.17,18.1929,18.1654,18.1654,248849.6227
2014-12-01 15:30:00,39.72,39.72,39.59,39.6,580710.4730351554,18.17,18.17,18.1105,18.1151,580710.473
2014-12-02 09:30:00,39.79,39.83,39.62,39.77,283268.9122032026,18.202,18.2203,18.1243,18.1929,283268.9122
2014-12-02 10:00:00,39.77,39.82,39.67,39.68,187005.33775078223,18.1929,18.2158,18.1471,18.1517,187005.3378
2014-12-02 10:30:00,39.68,39.77,39.66,39.76,191974.9677894349,18.1517,18.1929,18.1426,18.1883,191974.9678
2014-12-02 11:00:00,39.76,39.79,39.73,39.76,158660.0404932818,18.1883,18.202,18.1746,18.1883,158660.0405
2014-12-02 11:30:00,39.76,39.82,39.75,39.82,175225.4739554574,18.1883,18.2158,18.1837,18.2158,175225.474
2014-12-02 12:00:00,39.81,39.82,39.77,39.8,250506.1660224553,18.2112,18.2158,18.1929,18.2066,250506.166
2014-12-02 12:30:00,39.79,39.86,39.79,39.85,204491.0730719676,18.202,18.2341,18.202,18.2295,204491.0731
2014-12-02 13:00:00,39.85,39.87,39.79,39.87,230627.64586784464,18.2295,18.2386,18.202,18.2386,230627.6459
2014-12-02 13:30:00,39.87,39.91,39.85,39.87,190870.6055586232,18.2386,18.2569,18.2295,18.2386,190870.6056
2014-12-02 14:00:00,39.87,39.89,39.85,39.88,180563.224737714,18.2386,18.2478,18.2295,18.2432,180563.2247
2014-12-02 14:30:00,39.88,39.95,39.88,39.9,168415.2401987852,18.2432,18.2752,18.2432,18.2524,168415.2402
2014-12-02 15:00:00,39.9,39.99,39.89,39.98,624148.7207804159,18.2524,18.2935,18.2478,18.289,624148.7208
2014-12-02 15:30:00,39.98,40.06,39.92,40.03,942020.9828823854,18.289,18.3256,18.2615,18.3118,942020.9829
2014-12-03 09:30:00,39.72,39.84,39.62,39.84,567826.2470090189,18.2982,18.3534,18.2521,18.3534,567826.247
2014-12-03 10:00:00,39.85,40.0,39.8,39.97,256027.97717651387,18.3581,18.4272,18.335,18.4133,256027.9772
2014-12-03 10:30:00,39.97,40.07,39.97,39.99,266703.47874102707,18.4133,18.4594,18.4133,18.4225,266703.4787
2014-12-03 11:00:00,39.99,40.02,39.92,39.94,177434.1984170808,18.4225,18.4364,18.3903,18.3995,177434.1984
2014-12-03 11:30:00,39.94,39.94,39.85,39.89,452420.3938891956,18.3995,18.3995,18.3581,18.3765,452420.3939
2014-12-03 12:00:00,39.89,39.97,39.89,39.95,608871.709920854,18.3765,18.4133,18.3765,18.4041,608871.7099
2014-12-03 12:30:00,39.95,40.0,39.94,39.98,227314.55917540952,18.4041,18.4272,18.3995,18.4179,227314.5592
2014-12-03 13:00:00,39.98,40.0,39.97,39.98,223081.17062396463,18.4179,18.4272,18.4133,18.4179,223081.1706
2014-12-03 13:30:00,39.98,40.05,39.96,40.04,258052.64126633533,18.4179,18.4502,18.4087,18.4456,258052.6413
2014-12-03 14:00:00,40.04,40.11,40.04,40.1,357813.36278299283,18.4456,18.4778,18.4456,18.4732,357813.3628
2014-12-03 14:30:00,40.1,40.12,40.08,40.11,353395.91385974595,18.4732,18.4824,18.464,18.4778,353395.9139
2014-12-03 15:00:00,40.12,40.12,40.02,40.04,316399.7791275538,18.4824,18.4824,18.4364,18.4456,316399.7791
2014-12-03 15:30:00,40.04,40.07,40.02,40.05,710104.9144119271,18.4456,18.4594,18.4364,18.4502,710104.9144
2014-12-04 09:30:00,39.87,39.94,39.73,39.79,637953.2486655622,18.3673,18.3995,18.3028,18.3304,637953.2487
2014-12-04 10:00:00,39.79,39.81,39.71,39.72,312718.5716915148,18.3304,18.3396,18.2936,18.2982,312718.5717
2014-12-04 10:30:00,39.72,39.83,39.67,39.83,203018.590097552,18.2982,18.3488,18.2751,18.3488,203018.5901
2014-12-04 11:00:00,39.83,39.83,39.79,39.81,175777.65507086323,18.3488,18.3488,18.3304,18.3396,175777.6551
2014-12-04 11:30:00,39.81,39.91,39.79,39.88,155531.01417264863,18.3396,18.3857,18.3304,18.3719,155531.0142
2014-12-04 12:00:00,39.87,39.94,39.87,39.89,145039.57297993742,18.3673,18.3995,18.3673,18.3765,145039.573
2014-12-04 12:30:00,39.88,40.0,39.87,39.93,170255.8439168047,18.3719,18.4272,18.3673,18.3949,170255.8439
2014-12-04 13:00:00,39.94,39.94,39.91,39.92,168967.42131419104,18.3995,18.3995,18.3857,18.3903,168967.4213
2014-12-04 13:30:00,39.92,39.94,39.88,39.93,121295.78501748572,18.3903,18.3995,18.3719,18.3949,121295.785
2014-12-04 14:00:00,39.93,39.97,39.93,39.96,124792.9320817228,18.3949,18.4133,18.3949,18.4087,124792.9321
2014-12-04 14:30:00,39.96,39.97,39.94,39.95,291551.62893429043,18.4087,18.4133,18.3995,18.4041,291551.6289
2014-12-04 15:00:00,39.95,39.97,39.85,39.87,372170.07178354496,18.4041,18.4133,18.3581,18.3673,372170.0718
2014-12-04 15:30:00,39.87,39.97,39.85,39.97,558255.1076753174,18.3673,18.4133,18.3581,18.4133,558255.1077
2014-12-05 09:30:00,39.89,40.09,39.79,40.07,716547.0274249953,18.3765,18.4686,18.3304,18.4594,716547.0274
2014-12-05 10:00:00,40.08,40.08,39.96,40.07,130314.74323578132,18.464,18.464,18.4087,18.4594,130314.7432
2014-12-05 10:30:00,40.08,40.14,40.07,40.1,179826.98325050616,18.464,18.4917,18.4594,18.4732,179826.9833
2014-12-05 11:00:00,40.11,40.19,40.1,40.18,172096.4476348242,18.4778,18.5147,18.4732,18.5101,172096.4476
2014-12-05 11:30:00,40.18,40.25,40.17,40.21,379348.42628382106,18.5101,18.5423,18.5055,18.5239,379348.4263
2014-12-05 12:00:00,40.22,40.3,40.21,40.29,273329.6521258973,18.5285,18.5654,18.5239,18.5608,273329.6521
2014-12-05 12:30:00,40.3,40.34,40.26,40.31,236701.63813730903,18.5654,18.5838,18.5469,18.57,236701.6381
2014-12-05 13:00:00,40.3,40.38,40.3,40.37,221792.748021351,18.5654,18.6022,18.5654,18.5976,221792.748
2014-12-05 13:30:00,40.38,40.38,40.33,40.35,166942.7572243696,18.6022,18.6022,18.5792,18.5884,166942.7572
2014-12-05 14:00:00,40.35,40.37,40.27,40.36,281244.24811338115,18.5884,18.5976,18.5515,18.593,281244.2481
2014-12-05 14:30:00,40.36,40.43,40.33,40.38,351739.3705135284,18.593,18.6252,18.5792,18.6022,351739.3705
2014-12-05 15:00:00,40.38,40.39,40.26,40.27,283452.97257500456,18.6022,18.6068,18.5469,18.5515,283452.9726
2014-12-05 15:30:00,40.27,40.34,40.22,40.32,766979.56929873,18.5515,18.5838,18.5285,18.5746,766979.5693
2014-12-08 09:30:00,40.31,40.31,40.08,40.31,315479.4772685441,18.57,18.57,18.464,18.57,315479.4773
2014-12-08 10:00:00,40.31,40.42,40.31,40.38,191790.90741763296,18.57,18.6206,18.57,18.6022,191790.9074
2014-12-08 10:30:00,40.39,40.5,40.36,40.46,239094.4229707344,18.6068,18.6575,18.593,18.6391,239094.423
2014-12-08 11:00:00,40.46,40.46,40.34,40.34,140990.2448002945,18.6391,18.6391,18.5838,18.5838,140990.2448
2014-12-08 11:30:00,40.35,40.4,40.27,40.37,116878.3360942389,18.5884,18.6114,18.5515,18.5976,116878.3361
2014-12-08 12:00:00,40.36,40.42,40.27,40.31,128290.07914595988,18.593,18.6206,18.5515,18.57,128290.0791
2014-12-08 12:30:00,40.3,40.42,40.29,40.33,136388.7355052457,18.5654,18.6206,18.5608,18.5792,136388.7355
2014-12-08 13:00:00,40.33,40.36,40.22,40.25,146327.99558255106,18.5792,18.593,18.5285,18.5423,146327.9956
2014-12-08 13:30:00,40.25,40.26,40.15,40.18,144303.3314927296,18.5423,18.5469,18.4963,18.5101,144303.3315
2014-12-08 14:00:00,40.17,40.29,40.11,40.29,285109.51592122216,18.5055,18.5608,18.4778,18.5608,285109.5159
2014-12-08 14:30:00,40.29,40.32,40.22,40.26,154610.71231363885,18.5608,18.5746,18.5285,18.5469,154610.7123
2014-12-08 15:00:00,40.25,40.35,40.24,40.33,256764.2186637217,18.5423,18.5884,18.5377,18.5792,256764.2187
2014-12-08 15:30:00,40.33,40.33,40.24,40.27,542057.7949567458,18.5792,18.5792,18.5377,18.5515,542057.795
2014-12-09 09:30:00,39.94,39.95,39.79,39.92,479293.20817228046,18.3995,18.4041,18.3304,18.3903,479293.2082
2014-12-09 10:00:00,39.93,39.94,39.76,39.8,341431.9896926192,18.3949,18.3995,18.3166,18.335,341431.9897
2014-12-09 10:30:00,39.8,39.83,39.7,39.79,342904.4726670348,18.335,18.3488,18.289,18.3304,342904.4727
2014-12-09 11:00:00,39.79,39.87,39.78,39.82,341984.170808025,18.3304,18.3673,18.3258,18.3442,341984.1708
2014-12-09 11:30:00,39.82,39.85,39.72,39.77,198233.0204307013,18.3442,18.3581,18.2982,18.3212,198233.0204
2014-12-09 12:00:00,39.77,39.86,39.74,39.81,172832.68912203202,18.3212,18.3627,18.3074,18.3396,172832.6891
2014-12-09 12:30:00,39.81,39.88,39.77,39.88,164734.03276274618,18.3396,18.3719,18.3212,18.3719,164734.0328
2014-12-09 13:00:00,39.87,39.96,39.82,39.9,180563.224737714,18.3673,18.4087,18.3442,18.3811,180563.2247
2014-12-09 13:30:00,39.89,40.06,39.89,40.0,214062.21240566904,18.3765,18.4548,18.3765,18.4272,214062.2124
2014-12-09 14:00:00,40.0,40.05,39.95,40.01,137124.9769924535,18.4272,18.4502,18.4041,18.4318,137124.977
2014-12-09 14:30:00,40.01,40.01,39.92,39.99,135284.373274434,18.4318,18.4318,18.3903,18.4225,135284.3733
2014-12-09 15:00:00,39.99,40.05,39.99,40.02,189214.06221240567,18.4225,18.4502,18.4225,18.4364,189214.0622
2014-12-09 15:30:00,40.01,40.12,39.98,40.09,498803.6075832873,18.4318,18.4824,18.4179,18.4686,498803.6076
2014-12-10 09:30:00,39.92,40.14,39.92,40.05,346033.498987668,18.3903,18.4917,18.3903,18.4502,346033.499
2014-12-10 10:00:00,40.05,40.11,39.95,39.97,369961.3473219216,18.4502,18.4778,18.4041,18.4133,369961.3473
2014-12-10 10:30:00,39.95,40.01,39.91,40.0,367016.3813730904,18.4041,18.4318,18.3857,18.4272,367016.3814
2014-12-10 11:00:00,39.98,40.0,39.82,39.82,270016.5654334621,18.4179,18.4272,18.3442,18.3442,270016.5654
2014-12-10 11:30:00,39.82,39.94,39.75,39.94,224185.5328547764,18.3442,18.3995,18.312,18.3995,224185.5329
2014-12-10 12:00:00,39.94,39.97,39.77,39.88,193263.39039204852,18.3995,18.4133,18.3212,18.3719,193263.3904
2014-12-10 12:30:00,39.87,39.92,39.81,39.88,115958.03423522916,18.3673,18.3903,18.3396,18.3719,115958.0342
2014-12-10 13:00:00,39.89,39.94,39.87,39.92,136388.7355052457,18.3765,18.3995,18.3673,18.3903,136388.7355
2014-12-10 13:30:00,39.93,39.93,39.72,39.76,181667.5869685257,18.3949,18.3949,18.2982,18.3166,181667.587
2014-12-10 14:00:00,39.75,39.79,39.67,39.69,243511.8718939812,18.312,18.3304,18.2751,18.2843,243511.8719
2014-12-10 14:30:00,39.69,39.7,39.56,39.56,265230.9957666114,18.2843,18.289,18.2245,18.2245,265230.9958
2014-12-10 15:00:00,39.57,39.75,39.54,39.73,267439.72022823483,18.2291,18.312,18.2152,18.3028,267439.7202
2014-12-10 15:30:00,39.72,39.77,39.5,39.54,866372.1700717835,18.2982,18.3212,18.1968,18.2152,866372.1701
2014-12-11 09:30:00,40.0,40.0,39.58,39.87,341984.170808025,18.4272,18.4272,18.2337,18.3673,341984.1708
2014-12-11 10:00:00,39.87,39.88,39.74,39.85,370881.6491809313,18.3673,18.3719,18.3074,18.3581,370881.6492
2014-12-11 10:30:00,39.86,39.9,39.79,39.82,312718.5716915148,18.3627,18.3811,18.3304,18.3442,312718.5717
2014-12-11 11:00:00,39.82,39.96,39.79,39.89,267071.5994846309,18.3442,18.4087,18.3304,18.3765,267071.5995
2014-12-11 11:30:00,39.89,39.93,39.85,39.92,216823.1179826983,18.3765,18.3949,18.3581,18.3903,216823.118
2014-12-11 12:00:00,39.92,39.92,39.79,39.8,299282.1645499724,18.3903,18.3903,18.3304,18.335,299282.1645
2014-12-11 12:30:00,39.8,39.84,39.73,39.81,138597.45996686912,18.335,18.3534,18.3028,18.3396,138597.46
2014-12-11 13:00:00,39.81,39.82,39.71,39.76,146880.17669795692,18.3396,18.3442,18.2936,18.3166,146880.1767
2014-12-11 13:30:00,39.76,39.83,39.72,39.72,88717.0992085404,18.3166,18.3488,18.2982,18.2982,88717.0992
2014-12-11 14:00:00,39.71,39.77,39.69,39.71,194183.69225105832,18.2936,18.3212,18.2843,18.2936,194183.6923
2014-12-11 14:30:00,39.72,39.77,39.66,39.67,244800.29449659487,18.2982,18.3212,18.2705,18.2751,244800.2945
2014-12-11 15:00:00,39.67,39.85,39.67,39.8,218295.600957114,18.2751,18.3581,18.2751,18.335,218295.601
2014-12-11 15:30:00,39.8,39.84,39.6,39.7,690410.4546291183,18.335,18.3534,18.2429,18.289,690410.4546
2014-12-12 09:30:00,39.41,39.45,39.15,39.36,788146.5120559543,18.1554,18.1738,18.0356,18.1323,788146.5121
2014-12-12 10:00:00,39.37,39.42,39.13,39.19,504693.53948094975,18.1369,18.16,18.0264,18.054,504693.5395
2014-12-12 10:30:00,39.19,39.25,39.12,39.17,313270.7528069207,18.054,18.0816,18.0218,18.0448,313270.7528
2014-12-12 11:00:00,39.17,39.23,39.13,39.14,351371.2497699245,18.0448,18.0724,18.0264,18.031,351371.2498
2014-12-12 11:30:00,39.13,39.19,39.01,39.03,327811.5221792748,18.0264,18.054,17.9711,17.9803,327811.5222
2014-12-12 12:00:00,39.03,39.17,39.02,39.16,331492.7296153138,17.9803,18.0448,17.9757,18.0402,331492.7296
2014-12-12 12:30:00,39.16,39.27,39.15,39.2,126265.4150561384,18.0402,18.0909,18.0356,18.0586,126265.4151
2014-12-12 13:00:00,39.19,39.39,39.14,39.36,239830.66445794216,18.054,18.1461,18.031,18.1323,239830.6645
2014-12-12 13:30:00,39.36,39.37,39.25,39.34,124424.8113381189,18.1323,18.1369,18.0816,18.1231,124424.8113
2014-12-12 14:00:00,39.33,39.34,39.17,39.18,195840.2355972759,18.1185,18.1231,18.0448,18.0494,195840.2356
2014-12-12 14:30:00,39.18,39.23,39.14,39.21,253451.13197128652,18.0494,18.0724,18.031,18.0632,253451.132
2014-12-12 15:00:00,39.21,39.25,39.18,39.23,389103.6259893245,18.0632,18.0816,18.0494,18.0724,389103.626
2014-12-12 15:30:00,39.24,39.24,38.99,39.0,1154978.833057243,18.077,18.077,17.9619,17.9665,1154978.8331
2014-12-15 09:30:00,39.14,39.31,39.0,39.15,324682.49585864163,18.031,18.1093,17.9665,18.0356,324682.4959
2014-12-15 10:00:00,39.16,39.16,38.96,39.01,258052.64126633533,18.0402,18.0402,17.948,17.9711,258052.6413
2014-12-15 10:30:00,39.0,39.1,38.95,39.01,271304.98803607584,17.9665,18.0125,17.9434,17.9711,271304.988
2014-12-15 11:00:00,39.01,39.02,38.72,38.74,892140.6221240567,17.9711,17.9757,17.8375,17.8467,892140.6221
2014-12-15 11:30:00,38.74,38.8,38.6,38.64,309221.4246272777,17.8467,17.8743,17.7822,17.8006,309221.4246
2014-12-15 12:00:00,38.64,38.82,38.64,38.81,286950.11963924166,17.8006,17.8836,17.8006,17.8789,286950.1196
2014-12-15 12:30:00,38.82,38.94,38.76,38.91,266703.47874102707,17.8836,17.9388,17.8559,17.925,266703.4787
2014-12-15 13:00:00,38.91,38.92,38.68,38.68,259341.06386894904,17.925,17.9296,17.8191,17.8191,259341.0639
2014-12-15 13:30:00,38.68,38.74,38.64,38.64,210012.88422602613,17.8191,17.8467,17.8006,17.8006,210012.8842
2014-12-15 14:00:00,38.64,38.8,38.62,38.77,200257.68452052271,17.8006,17.8743,17.7914,17.8605,200257.6845
2014-12-15 14:30:00,38.78,38.82,38.66,38.69,183324.13031474323,17.8651,17.8836,17.8098,17.8237,183324.1303
2014-12-15 15:00:00,38.68,38.81,38.67,38.75,454260.99760721513,17.8191,17.8789,17.8145,17.8513,454260.9976
2014-12-15 15:30:00,38.75,38.75,38.62,38.63,971470.6423706976,17.8513,17.8513,17.7914,17.796,971470.6424
2014-12-16 09:30:00,38.6,38.79,38.45,38.63,375299.09810417815,17.7822,17.8697,17.7131,17.796,375299.0981
2014-12-16 10:00:00,38.63,38.87,38.6,38.8,412295.2328363703,17.796,17.9066,17.7822,17.8743,412295.2328
2014-12-16 10:30:00,38.81,38.95,38.71,38.95,320817.2280508006,17.8789,17.9434,17.8329,17.9434,320817.2281
2014-12-16 11:00:00,38.95,39.18,38.83,39.12,508374.7469169888,17.9434,18.0494,17.8882,18.0218,508374.7469
2014-12-16 11:30:00,39.12,39.15,38.92,38.94,367936.6832321001,18.0218,18.0356,17.9296,17.9388,367936.6832
2014-12-16 12:00:00,38.96,38.98,38.81,38.84,149825.14264678812,17.948,17.9573,17.8789,17.8928,149825.1426
2014-12-16 12:30:00,38.83,38.9,38.81,38.81,236517.57776550707,17.8882,17.9204,17.8789,17.8789,236517.5778
2014-12-16 13:00:00,38.82,38.85,38.62,38.69,315847.598012148,17.8836,17.8974,17.7914,17.8237,315847.598
2014-12-16 13:30:00,38.68,38.8,38.63,38.75,179090.74176329834,17.8191,17.8743,17.796,17.8513,179090.7418
2014-12-16 14:00:00,38.75,38.81,38.71,38.76,169519.6024295969,17.8513,17.8789,17.8329,17.8559,169519.6024
2014-12-16 14:30:00,38.76,38.8,38.68,38.77,256764.2186637217,17.8559,17.8743,17.8191,17.8605,256764.2187
2014-12-16 15:00:00,38.76,38.79,38.64,38.66,361678.6305908338,17.8559,17.8697,17.8006,17.8098,361678.6306
2014-12-16 15:30:00,38.64,38.72,38.43,38.43,866740.2908153874,17.8006,17.8375,17.7039,17.7039,866740.2908
2014-12-17 09:30:00,38.49,38.89,38.38,38.87,263758.51279219583,17.7315,17.9158,17.6809,17.9066,263758.5128
2014-12-17 10:00:00,38.88,38.89,38.72,38.74,238726.30222713048,17.9112,17.9158,17.8375,17.8467,238726.3022
2014-12-17 10:30:00,38.74,38.79,38.69,38.75,204307.01270016565,17.8467,17.8697,17.8237,17.8513,204307.0127
2014-12-17 11:00:00,38.75,38.91,38.74,38.89,173200.8098656359,17.8513,17.925,17.8467,17.9158,173200.8099
2014-12-17 11:30:00,38.88,38.96,38.78,38.93,267439.72022823483,17.9112,17.948,17.8651,17.9342,267439.7202
2014-12-17 12:00:00,38.93,38.93,38.79,38.79,272961.5313822934,17.9342,17.9342,17.8697,17.8697,272961.5314
2014-12-17 12:30:00,38.79,38.93,38.79,38.92,142646.78814651206,17.8697,17.9342,17.8697,17.9296,142646.7881
2014-12-17 13:00:00,38.92,38.97,38.87,38.93,132707.5280692067,17.9296,17.9527,17.9066,17.9342,132707.5281
2014-12-17 13:30:00,38.93,39.03,38.9,39.03,167310.87796797347,17.9342,17.9803,17.9204,17.9803,167310.878
2014-12-17 14:00:00,39.04,39.42,39.01,39.28,454997.23909442296,17.9849,18.16,17.9711,18.0955,454997.2391
2014-12-17 14:30:00,39.29,39.32,39.07,39.12,495490.52089085215,18.1001,18.1139,17.9987,18.0218,495490.5209
2014-12-17 15:00:00,39.13,39.24,39.0,39.22,345481.3178722621,18.0264,18.077,17.9665,18.0678,345481.3179
2014-12-17 15:30:00,39.22,39.32,39.13,39.26,764586.7844653046,18.0678,18.1139,18.0264,18.0863,764586.7845
2014-12-18 09:30:00,39.76,39.81,39.61,39.77,188109.699981594,18.3166,18.3396,18.2475,18.3212,188109.7
2014-12-18 10:00:00,39.79,39.89,39.74,39.81,207251.97864899685,18.3304,18.3765,18.3074,18.3396,207251.9786
2014-12-18 10:30:00,39.82,39.86,39.76,39.77,146880.17669795692,18.3442,18.3627,18.3166,18.3212,146880.1767
2014-12-18 11:00:00,39.77,39.88,39.69,39.83,160868.7649549052,18.3212,18.3719,18.2843,18.3488,160868.765
2014-12-18 11:30:00,39.83,40.0,39.8,39.98,199337.38266151297,18.3488,18.4272,18.335,18.4179,199337.3827
2014-12-18 12:00:00,39.98,39.98,39.84,39.85,198233.0204307013,18.4179,18.4179,18.3534,18.3581,198233.0204
2014-12-18 12:30:00,39.85,39.93,39.83,39.89,163077.4894165286,18.3581,18.3949,18.3488,18.3765,163077.4894
2014-12-18 13:00:00,39.89,39.95,39.85,39.94,143751.15037732376,18.3765,18.4041,18.3581,18.3995,143751.1504
2014-12-18 13:30:00,39.94,40.0,39.89,39.99,154794.7726854408,18.3995,18.4272,18.3765,18.4225,154794.7727
2014-12-18 14:00:00,39.99,40.0,39.91,39.91,192711.2092766428,18.4225,18.4272,18.3857,18.3857,192711.2093
2014-12-18 14:30:00,39.9,40.03,39.86,40.01,328179.6429228787,18.3811,18.441,18.3627,18.4318,328179.6429
2014-12-18 15:00:00,40.01,40.12,39.99,40.05,443953.6167863059,18.4318,18.4824,18.4225,18.4502,443953.6168
2014-12-18 15:30:00,40.04,40.25,40.01,40.25,1010675.5015645132,18.4456,18.5423,18.4318,18.5423,1010675.5016
2014-12-19 09:30:00,40.24,40.39,39.86,39.99,1739738.634272041,18.5377,18.6068,18.3627,18.4225,1739738.6343
2014-12-19 10:00:00,39.99,40.36,39.94,40.35,244248.113381189,18.4225,18.593,18.3995,18.5884,244248.1134
2014-12-19 10:30:00,40.35,40.39,40.27,40.39,199153.322289711,18.5884,18.6068,18.5515,18.6068,199153.3223
2014-12-19 11:00:00,40.39,40.44,40.34,40.42,177250.13804527884,18.6068,18.6299,18.5838,18.6206,177250.138
2014-12-19 11:30:00,40.41,40.44,40.35,40.42,172464.5683784281,18.616,18.6299,18.5884,18.6206,172464.5684
2014-12-19 12:00:00,40.43,40.47,40.39,40.42,136020.6147616418,18.6252,18.6437,18.6068,18.6206,136020.6148
2014-12-19 12:30:00,40.42,40.44,40.36,40.37,131971.2865819989,18.6206,18.6299,18.593,18.5976,131971.2866
2014-12-19 13:00:00,40.36,40.44,40.34,40.41,223633.3517393705,18.593,18.6299,18.5838,18.616,223633.3517
2014-12-19 13:30:00,40.42,40.43,40.32,40.42,207251.97864899685,18.6206,18.6252,18.5746,18.6206,207251.9786
2014-12-19 14:00:00,40.42,40.49,40.39,40.41,169335.54205779496,18.6206,18.6529,18.6068,18.616,169335.5421
2014-12-19 14:30:00,40.42,40.58,40.4,40.56,218479.66132891588,18.6206,18.6943,18.6114,18.6851,218479.6613
2014-12-19 15:00:00,40.57,40.59,40.48,40.58,318056.3224737714,18.6897,18.699,18.6483,18.6943,318056.3225
2014-12-19 15:30:00,40.58,40.62,40.45,40.45,1003129.0263206332,18.6943,18.7128,18.6345,18.6345,1003129.0263
2014-12-22 09:30:00,40.19,40.74,40.19,40.74,373458.49438615865,18.5147,18.7681,18.5147,18.7681,373458.4944
2014-12-22 10:00:00,40.73,40.82,40.71,40.78,631695.196024296,18.7635,18.8049,18.7542,18.7865,631695.196
2014-12-22 10:30:00,40.78,40.85,40.75,40.79,198233.0204307013,18.7865,18.8187,18.7727,18.7911,198233.0204
2014-12-22 11:00:00,40.79,40.79,40.69,40.76,275170.2558439168,18.7911,18.7911,18.745,18.7773,275170.2558
2014-12-22 11:30:00,40.76,40.79,40.72,40.75,230995.7666114485,18.7773,18.7911,18.7588,18.7727,230995.7666
2014-12-22 12:00:00,40.74,40.78,40.72,40.73,141542.42591570035,18.7681,18.7865,18.7588,18.7635,141542.4259
2014-12-22 12:30:00,40.73,40.76,40.72,40.72,148720.78041597642,18.7635,18.7773,18.7588,18.7588,148720.7804
2014-12-22 13:00:00,40.73,40.75,40.68,40.69,106939.07601693356,18.7635,18.7727,18.7404,18.745,106939.076
2014-12-22 13:30:00,40.69,40.69,40.59,40.63,154058.53119823302,18.745,18.745,18.699,18.7174,154058.5312
2014-12-22 14:00:00,40.63,40.67,40.61,40.62,171912.38726302228,18.7174,18.7358,18.7082,18.7128,171912.3873
2014-12-22 14:30:00,40.62,40.64,40.58,40.61,115037.7323762194,18.7128,18.722,18.6943,18.7082,115037.7324
2014-12-22 15:00:00,40.61,40.66,40.61,40.63,278483.34253635193,18.7082,18.7312,18.7082,18.7174,278483.3425
2014-12-22 15:30:00,40.63,40.64,40.56,40.6,580526.4126633535,18.7174,18.722,18.6851,18.7036,580526.4127
2014-12-23 09:30:00,40.86,40.91,40.6,40.69,290447.2667034787,18.8233,18.8464,18.7036,18.745,290447.2667
2014-12-23 10:00:00,40.68,40.71,40.51,40.52,328363.7032946806,18.7404,18.7542,18.6621,18.6667,328363.7033
2014-12-23 10:30:00,40.5,40.65,40.44,40.64,477820.7251978649,18.6575,18.7266,18.6299,18.722,477820.7252
2014-12-23 11:00:00,40.64,40.68,40.6,40.67,247561.2000736241,18.722,18.7404,18.7036,18.7358,247561.2001
2014-12-23 11:30:00,40.67,40.7,40.44,40.44,246272.7774710105,18.7358,18.7496,18.6299,18.6299,246272.7775
2014-12-23 12:00:00,40.44,40.45,40.39,40.45,206515.73716178903,18.6299,18.6345,18.6068,18.6345,206515.7372
2014-12-23 12:30:00,40.44,40.67,40.43,40.66,179826.98325050616,18.6299,18.7358,18.6252,18.7312,179826.9833
2014-12-23 13:00:00,40.66,40.73,40.63,40.66,178722.62101969446,18.7312,18.7635,18.7174,18.7312,178722.621
2014-12-23 13:30:00,40.66,40.79,40.65,40.76,279035.52365175774,18.7312,18.7911,18.7266,18.7773,279035.5237
2014-12-23 14:00:00,40.76,40.81,40.71,40.71,243327.81152217925,18.7773,18.8003,18.7542,18.7542,243327.8115
2014-12-23 14:30:00,40.72,40.73,40.59,40.6,138781.52033867108,18.7588,18.7635,18.699,18.7036,138781.5203
2014-12-23 15:00:00,40.6,40.64,40.53,40.54,220872.44616234125,18.7036,18.722,18.6713,18.6759,220872.4462
2014-12-23 15:30:00,40.54,40.56,40.45,40.46,572979.9374194735,18.6759,18.6851,18.6345,18.6391,572979.9374
2014-12-24 09:30:00,40.33,40.55,40.25,40.54,273881.8332413032,18.5792,18.6805,18.5423,18.6759,273881.8332
2014-12-24 10:00:00,40.54,40.57,40.47,40.54,285477.6366648261,18.6759,18.6897,18.6437,18.6759,285477.6367
2014-12-24 10:30:00,40.54,40.61,40.52,40.6,247377.1397018222,18.6759,18.7082,18.6667,18.7036,247377.1397
2014-12-24 11:00:00,40.6,40.61,40.5,40.51,69574.8205411375,18.7036,18.7082,18.6575,18.6621,69574.8205
2014-12-24 11:30:00,40.51,40.55,40.48,40.55,89821.4614393521,18.6621,18.6805,18.6483,18.6805,89821.4614
2014-12-24 12:00:00,40.55,40.63,40.54,40.6,99576.6611448555,18.6805,18.7174,18.6759,18.7036,99576.6611
2014-12-24 12:30:00,40.6,40.61,40.45,40.45,191238.72630222712,18.7036,18.7082,18.6345,18.6345,191238.7263
2014-12-26 09:30:00,40.42,40.56,40.42,40.48,120559.54353027792,18.6206,18.6851,18.6206,18.6483,120559.5435
2014-12-26 10:00:00,40.48,40.52,40.39,40.4,90373.64255475796,18.6483,18.6667,18.6068,18.6114,90373.6426
2014-12-26 10:30:00,40.4,40.47,40.37,40.47,52089.08521995214,18.6114,18.6437,18.5976,18.6437,52089.0852
2014-12-26 11:00:00,40.46,40.49,40.45,40.46,93318.60850358916,18.6391,18.6529,18.6345,18.6391,93318.6085
2014-12-26 11:30:00,40.46,40.46,40.35,40.35,63316.76789987116,18.6391,18.6391,18.5884,18.5884,63316.7679
2014-12-26 12:00:00,40.36,40.46,40.36,40.42,36812.07436039021,18.593,18.6391,18.593,18.6206,36812.0744
2014-12-26 12:30:00,40.42,40.51,40.41,40.5,53561.56819436775,18.6206,18.6621,18.616,18.6575,53561.5682
2014-12-26 13:00:00,40.5,40.57,40.5,40.54,93318.60850358916,18.6575,18.6897,18.6575,18.6759,93318.6085
2014-12-26 13:30:00,40.55,40.6,40.51,40.57,44174.48923246824,18.6805,18.7036,18.6621,18.6897,44174.4892
2014-12-26 14:00:00,40.57,40.61,40.52,40.54,51720.96447634824,18.6897,18.7082,18.6667,18.6759,51720.9645
2014-12-26 14:30:00,40.54,40.6,40.54,40.6,82827.16731087797,18.6759,18.7036,18.6759,18.7036,82827.1673
2014-12-26 15:00:00,40.6,40.61,40.56,40.61,110252.16270936868,18.7036,18.7082,18.6851,18.7082,110252.1627
2014-12-26 15:30:00,40.6,40.61,40.49,40.51,269832.5050616602,18.7036,18.7082,18.6529,18.6621,269832.5051
2014-12-29 09:30:00,40.32,40.51,40.3,40.42,222344.92913675684,18.5746,18.6621,18.5654,18.6206,222344.9291
2014-12-29 10:00:00,40.41,40.41,40.31,40.32,93870.78961899504,18.616,18.616,18.57,18.5746,93870.7896
2014-12-29 10:30:00,40.32,40.43,40.3,40.43,101049.14411927112,18.5746,18.6252,18.5654,18.6252,101049.1441
2014-12-29 11:00:00,40.43,40.5,40.42,40.48,145591.75409534326,18.6252,18.6575,18.6206,18.6483,145591.7541
2014-12-29 11:30:00,40.48,40.5,40.47,40.48,106202.83452972576,18.6483,18.6575,18.6437,18.6483,106202.8345
2014-12-29 12:00:00,40.48,40.5,40.48,40.48,82827.16731087797,18.6483,18.6575,18.6483,18.6483,82827.1673
2014-12-29 12:30:00,40.49,40.51,40.48,40.49,127737.89803055402,18.6529,18.6621,18.6483,18.6529,127737.898
2014-12-29 13:00:00,40.49,40.57,40.48,40.52,100865.08374746917,18.6529,18.6897,18.6483,18.6667,100865.0837
2014-12-29 13:30:00,40.53,40.58,40.52,40.57,85956.19363151114,18.6713,18.6943,18.6667,18.6897,85956.1936
2014-12-29 14:00:00,40.57,40.58,40.52,40.56,75096.63169519602,18.6897,18.6943,18.6667,18.6851,75096.6317
2014-12-29 14:30:00,40.57,40.6,40.54,40.56,110436.22308117062,18.6897,18.7036,18.6759,18.6851,110436.2231
2014-12-29 15:00:00,40.56,40.58,40.49,40.5,161236.8856985091,18.6851,18.6943,18.6529,18.6575,161236.8857
2014-12-29 15:30:00,40.5,40.5,40.42,40.43,371617.8906681392,18.6575,18.6575,18.6206,18.6252,371617.8907
2014-12-30 09:30:00,40.42,40.53,40.32,40.33,140254.0033130867,18.6206,18.6713,18.5746,18.5792,140254.0033
2014-12-30 10:00:00,40.33,40.41,40.23,40.33,123320.44910730718,18.5792,18.616,18.5331,18.5792,123320.4491
2014-12-30 10:30:00,40.35,40.41,40.31,40.41,80986.56359285845,18.5884,18.616,18.57,18.616,80986.5636
2014-12-30 11:00:00,40.42,40.48,40.41,40.44,141910.54665930424,18.6206,18.6483,18.616,18.6299,141910.5467
2014-12-30 11:30:00,40.44,40.46,40.36,40.46,375851.279219584,18.6299,18.6391,18.593,18.6391,375851.2792
2014-12-30 12:00:00,40.46,40.48,40.35,40.35,57242.77563040677,18.6391,18.6483,18.5884,18.5884,57242.7756
2014-12-30 12:30:00,40.36,40.37,40.31,40.35,85219.95214430333,18.593,18.5976,18.57,18.5884,85219.9521
2014-12-30 13:00:00,40.35,40.37,40.32,40.34,51168.78336094238,18.5884,18.5976,18.5746,18.5838,51168.7834
2014-12-30 13:30:00,40.35,40.36,40.26,40.27,65525.492361494566,18.5884,18.593,18.5469,18.5515,65525.4924
2014-12-30 14:00:00,40.27,40.29,40.25,40.25,74912.57132339406,18.5515,18.5608,18.5423,18.5423,74912.5713
2014-12-30 14:30:00,40.25,40.29,40.22,40.25,200809.86563592852,18.5423,18.5608,18.5285,18.5423,200809.8656
2014-12-30 15:00:00,40.26,40.31,40.23,40.24,170439.90428860666,18.5469,18.57,18.5331,18.5377,170439.9043
2014-12-30 15:30:00,40.24,40.29,40.18,40.21,466777.1028897478,18.5377,18.5608,18.5101,18.5239,466777.1029
2014-12-31 09:30:00,40.14,40.5,40.11,40.45,240935.0266887539,18.4917,18.6575,18.4778,18.6345,240935.0267
2014-12-31 10:00:00,40.46,40.49,40.38,40.42,140069.94294128474,18.6391,18.6529,18.6022,18.6206,140069.9429
2014-12-31 10:30:00,40.43,40.47,40.39,40.4,105098.47229891404,18.6252,18.6437,18.6068,18.6114,105098.4723
2014-12-31 11:00:00,40.4,40.42,40.3,40.35,131971.2865819989,18.6114,18.6206,18.5654,18.5884,131971.2866
2014-12-31 11:30:00,40.35,40.43,40.35,40.38,53745.6285661697,18.5884,18.6252,18.5884,18.6022,53745.6286
2014-12-31 12:00:00,40.39,40.43,40.23,40.26,106755.0156451316,18.6068,18.6252,18.5331,18.5469,106755.0156
2014-12-31 12:30:00,40.26,40.3,40.19,40.19,96447.63482422236,18.5469,18.5654,18.5147,18.5147,96447.6348
2014-12-31 13:00:00,40.19,40.27,40.17,40.18,87428.67660592674,18.5147,18.5515,18.5055,18.5101,87428.6766
2014-12-31 13:30:00,40.18,40.26,40.16,40.2,180563.224737714,18.5101,18.5469,18.5009,18.5193,180563.2247
2014-12-31 14:00:00,40.22,40.22,40.06,40.08,86324.31437511503,18.5285,18.5285,18.4548,18.464,86324.3144
2014-12-31 14:30:00,40.08,40.08,39.97,40.01,98104.1781704399,18.464,18.464,18.4133,18.4318,98104.1782
2014-12-31 15:00:00,40.01,40.07,39.94,40.06,120743.60390207988,18.4318,18.4594,18.3995,18.4548,120743.6039
2014-12-31 15:30:00,40.06,40.06,39.8,39.82,446898.5827351371,18.4548,18.4548,18.335,18.3442,446898.5827
2015-01-02 09:30:00,39.99,40.22,39.87,40.05,383029.6337198601,18.4225,18.5285,18.3673,18.4502,383029.6337
2015-01-02 10:00:00,40.06,40.1,39.81,39.99,431069.3907601693,18.4548,18.4732,18.3396,18.4225,431069.3908
2015-01-02 10:30:00,39.98,40.0,39.74,39.8,440824.5904656727,18.4179,18.4272,18.3074,18.335,440824.5905
2015-01-02 11:00:00,39.8,39.8,39.6,39.66,178538.5606478925,18.335,18.335,18.2429,18.2705,178538.5606
2015-01-02 11:30:00,39.66,39.76,39.66,39.69,144671.4522363335,18.2705,18.3166,18.2705,18.2843,144671.4522
2015-01-02 12:00:00,39.69,39.84,39.67,39.81,200257.68452052271,18.2843,18.3534,18.2751,18.3396,200257.6845
2015-01-02 12:30:00,39.81,39.86,39.71,39.73,91478.00478556966,18.3396,18.3627,18.2936,18.3028,91478.0048
2015-01-02 13:00:00,39.73,39.8,39.69,39.7,110804.34382477452,18.3028,18.335,18.2843,18.289,110804.3438
2015-01-02 13:30:00,39.71,39.76,39.66,39.73,90925.8236701638,18.2936,18.3166,18.2705,18.3028,90925.8237
2015-01-02 14:00:00,39.73,39.83,39.73,39.81,126265.4150561384,18.3028,18.3488,18.3028,18.3396,126265.4151
2015-01-02 14:30:00,39.8,39.85,39.77,39.78,108411.55899134916,18.335,18.3581,18.3212,18.3258,108411.559
2015-01-02 15:00:00,39.79,39.81,39.69,39.8,196392.41671268176,18.3304,18.3396,18.2843,18.335,196392.4167
2015-01-02 15:30:00,39.8,39.95,39.79,39.83,625437.1433830296,18.335,18.4041,18.3304,18.3488,625437.1434
2015-01-05 09:30:00,39.39,39.49,39.05,39.05,753359.1017853855,18.1461,18.1922,17.9895,17.9895,753359.1018
2015-01-05 10:00:00,39.05,39.08,38.89,38.98,565801.5829191975,17.9895,18.0033,17.9158,17.9573,565801.5829
2015-01-05 10:30:00,38.97,38.98,38.78,38.81,429965.0285293576,17.9527,17.9573,17.8651,17.8789,429965.0285
2015-01-05 11:00:00,38.81,38.87,38.74,38.85,385238.3581814835,17.8789,17.9066,17.8467,17.8974,385238.3582
2015-01-05 11:30:00,38.85,39.11,38.85,39.03,282532.67071599484,17.8974,18.0172,17.8974,17.9803,282532.6707
2015-01-05 12:00:00,39.04,39.05,38.83,38.84,256948.27903552365,17.9849,17.9895,17.8882,17.8928,256948.279
2015-01-05 12:30:00,38.84,38.88,38.72,38.76,216086.8764954905,17.8928,17.9112,17.8375,17.8559,216086.8765
2015-01-05 13:00:00,38.76,38.79,38.68,38.75,239278.48334253635,17.8559,17.8697,17.8191,17.8513,239278.4833
2015-01-05 13:30:00,38.75,38.84,38.67,38.7,245536.53598380263,17.8513,17.8928,17.8145,17.8283,245536.536
2015-01-05 14:00:00,38.71,38.83,38.66,38.78,318424.44321737526,17.8329,17.8882,17.8098,17.8651,318424.4432
2015-01-05 14:30:00,38.77,38.87,38.72,38.81,406037.180195104,17.8605,17.9066,17.8375,17.8789,406037.1802
2015-01-05 15:00:00,38.81,38.83,38.72,38.77,443769.556414504,17.8789,17.8882,17.8375,17.8605,443769.5564
2015-01-05 15:30:00,38.78,38.99,38.76,38.85,1022823.486103442,17.8651,17.9619,17.8559,17.8974,1022823.4861
2015-01-06 09:30:00,38.97,38.99,38.75,38.91,339223.2652309957,17.9527,17.9619,17.8513,17.925,339223.2652
2015-01-06 10:00:00,38.9,39.14,38.86,39.11,414688.01766979566,17.9204,18.031,17.902,18.0172,414688.0177
2015-01-06 10:30:00,39.11,39.12,38.96,39.05,472851.0951592122,18.0172,18.0218,17.948,17.9895,472851.0952
2015-01-06 11:00:00,39.04,39.04,38.85,38.95,437879.6245168415,17.9849,17.9849,17.8974,17.9434,437879.6245
2015-01-06 11:30:00,38.95,38.99,38.79,38.81,312534.51131971285,17.9434,17.9619,17.8697,17.8789,312534.5113
2015-01-06 12:00:00,38.81,38.82,38.6,38.62,424443.2173752991,17.8789,17.8836,17.7822,17.7914,424443.2174
2015-01-06 12:30:00,38.62,38.76,38.59,38.67,281244.24811338115,17.7914,17.8559,17.7776,17.8145,281244.2481
2015-01-06 13:00:00,38.68,38.71,38.53,38.57,417080.802503221,17.8191,17.8329,17.75,17.7684,417080.8025
2015-01-06 13:30:00,38.57,38.68,38.55,38.68,262101.96944597823,17.7684,17.8191,17.7592,17.8191,262101.9694
2015-01-06 14:00:00,38.68,38.7,38.56,38.67,236701.63813730903,17.8191,17.8283,17.7638,17.8145,236701.6381
2015-01-06 14:30:00,38.67,38.79,38.62,38.67,338118.90300018404,17.8145,17.8697,17.7914,17.8145,338118.903
2015-01-06 15:00:00,38.67,38.85,38.61,38.84,374010.6755015645,17.8145,17.8974,17.7868,17.8928,374010.6755
2015-01-06 15:30:00,38.84,38.84,38.63,38.64,826431.0693907602,17.8928,17.8928,17.796,17.8006,826431.0694
2015-01-07 09:30:00,38.96,39.01,38.78,38.95,312534.51131971285,17.948,17.9711,17.8651,17.9434,312534.5113
2015-01-07 10:00:00,38.95,39.04,38.83,38.86,312718.5716915148,17.9434,17.9849,17.8882,17.902,312718.5717
2015-01-07 10:30:00,38.86,38.89,38.72,38.83,275354.31621571875,17.902,17.9158,17.8375,17.8882,275354.3162
2015-01-07 11:00:00,38.84,38.85,38.56,38.59,459230.6276458678,17.8928,17.8974,17.7638,17.7776,459230.6276
2015-01-07 11:30:00,38.6,38.78,38.52,38.73,775998.5275170256,17.7822,17.8651,17.7454,17.8421,775998.5275
2015-01-07 12:00:00,38.74,38.95,38.69,38.94,278483.34253635193,17.8467,17.9434,17.8237,17.9388,278483.3425
2015-01-07 12:30:00,38.95,38.97,38.78,38.78,397386.3427204123,17.9434,17.9527,17.8651,17.8651,397386.3427
2015-01-07 13:00:00,38.79,38.84,38.75,38.78,216270.93686729245,17.8697,17.8928,17.8513,17.8651,216270.9369
2015-01-07 13:30:00,38.79,38.93,38.78,38.8,234861.0344192896,17.8697,17.9342,17.8651,17.8743,234861.0344
2015-01-07 14:00:00,38.81,38.88,38.71,38.81,295232.83637032943,17.8789,17.9112,17.8329,17.8789,295232.8364
2015-01-07 14:30:00,38.81,38.83,38.68,38.71,437511.5037732376,17.8789,17.8882,17.8191,17.8329,437511.5038
2015-01-07 15:00:00,38.71,38.82,38.68,38.81,329099.94478188845,17.8329,17.8836,17.8191,17.8789,329099.9448
2015-01-07 15:30:00,38.81,38.84,38.75,38.83,865451.8682127737,17.8789,17.8928,17.8513,17.8882,865451.8682
2015-01-08 09:30:00,39.27,39.72,39.25,39.69,746916.9887723173,18.0909,18.2982,18.0816,18.2843,746916.9888
2015-01-08 10:00:00,39.69,39.86,39.68,39.86,371617.8906681392,18.2843,18.3627,18.2797,18.3627,371617.8907
2015-01-08 10:30:00,39.86,39.87,39.69,39.81,322105.6506534143,18.3627,18.3673,18.2843,18.3396,322105.6507
2015-01-08 11:00:00,39.81,39.91,39.79,39.81,222344.92913675684,18.3396,18.3857,18.3304,18.3396,222344.9291
2015-01-08 11:30:00,39.81,39.89,39.79,39.82,215166.5746364808,18.3396,18.3765,18.3304,18.3442,215166.5746
2015-01-08 12:00:00,39.83,39.83,39.7,39.71,198417.0808025032,18.3488,18.3488,18.289,18.2936,198417.0808
2015-01-08 12:30:00,39.71,39.73,39.67,39.72,228971.1025216271,18.2936,18.3028,18.2751,18.2982,228971.1025
2015-01-08 13:00:00,39.72,39.78,39.69,39.74,181115.40585311985,18.2982,18.3258,18.2843,18.3074,181115.4059
2015-01-08 13:30:00,39.73,39.8,39.71,39.73,239646.60408614023,18.3028,18.335,18.2936,18.3028,239646.6041
2015-01-08 14:00:00,39.73,39.89,39.72,39.88,243511.8718939812,18.3028,18.3765,18.2982,18.3719,243511.8719
2015-01-08 14:30:00,39.88,39.91,39.81,39.82,311430.1490889011,18.3719,18.3857,18.3396,18.3442,311430.1491
2015-01-08 15:00:00,39.82,39.89,39.76,39.77,483342.5363519234,18.3442,18.3765,18.3166,18.3212,483342.5364
2015-01-08 15:30:00,39.76,39.83,39.72,39.83,787962.4516841524,18.3166,18.3488,18.2982,18.3488,787962.4517
2015-01-09 09:30:00,39.79,39.91,39.43,39.44,298914.0438063685,18.3304,18.3857,18.1646,18.1692,298914.0438
2015-01-09 10:00:00,39.44,39.52,39.33,39.38,259341.06386894904,18.1692,18.206,18.1185,18.1415,259341.0639
2015-01-09 10:30:00,39.39,39.49,39.27,39.38,305540.2171912387,18.1461,18.1922,18.0909,18.1415,305540.2172
2015-01-09 11:00:00,39.37,39.39,39.28,39.35,163445.61016013252,18.1369,18.1461,18.0955,18.1277,163445.6102
2015-01-09 11:30:00,39.35,39.41,39.29,39.41,147616.41818516472,18.1277,18.1554,18.1001,18.1554,147616.4182
2015-01-09 12:00:00,39.4,39.46,39.37,39.39,256396.09792011773,18.1507,18.1784,18.1369,18.1461,256396.0979
2015-01-09 12:30:00,39.4,39.45,39.35,39.35,147984.53892876863,18.1507,18.1738,18.1277,18.1277,147984.5389
2015-01-09 13:00:00,39.34,39.46,39.3,39.39,185716.9151481686,18.1231,18.1784,18.1047,18.1461,185716.9151
2015-01-09 13:30:00,39.4,39.43,39.29,39.33,159028.1612368857,18.1507,18.1646,18.1001,18.1185,159028.1612
2015-01-09 14:00:00,39.33,39.4,39.31,39.35,173016.74949383398,18.1185,18.1507,18.1093,18.1277,173016.7495
2015-01-09 14:30:00,39.36,39.47,39.33,39.45,207804.15976440272,18.1323,18.183,18.1185,18.1738,207804.1598
2015-01-09 15:00:00,39.44,39.55,39.42,39.44,311982.330204307,18.1692,18.2199,18.16,18.1692,311982.3302
2015-01-09 15:30:00,39.43,39.47,39.31,39.34,839499.3557886987,18.1646,18.183,18.1093,18.1231,839499.3558
2015-01-12 09:30:00,39.49,39.49,39.19,39.24,249401.80379164364,18.1922,18.1922,18.054,18.077,249401.8038
2015-01-12 10:00:00,39.25,39.49,39.23,39.42,569114.6696116326,18.0816,18.1922,18.0724,18.16,569114.6696
2015-01-12 10:30:00,39.41,39.5,39.39,39.5,245352.4756120008,18.1554,18.1968,18.1461,18.1968,245352.4756
2015-01-12 11:00:00,39.49,39.57,39.48,39.52,129946.62249217744,18.1922,18.2291,18.1876,18.206,129946.6225
2015-01-12 11:30:00,39.53,39.6,39.47,39.49,141542.42591570035,18.2106,18.2429,18.183,18.1922,141542.4259
2015-01-12 12:00:00,39.49,39.6,39.49,39.55,85588.07288790723,18.1922,18.2429,18.1922,18.2199,85588.0729
2015-01-12 12:30:00,39.54,39.61,39.44,39.47,113013.06828639792,18.2152,18.2475,18.1692,18.183,113013.0683
2015-01-12 13:00:00,39.46,39.53,39.43,39.47,161236.8856985091,18.1784,18.2106,18.1646,18.183,161236.8857
2015-01-12 13:30:00,39.47,39.57,39.47,39.53,108595.61936315113,18.183,18.2291,18.183,18.2106,108595.6194
2015-01-12 14:00:00,39.53,39.56,39.49,39.52,233756.6721884778,18.2106,18.2245,18.1922,18.206,233756.6722
2015-01-12 14:30:00,39.52,39.56,39.47,39.51,448187.0053377508,18.206,18.2245,18.183,18.2014,448187.0053
2015-01-12 15:00:00,39.53,39.56,39.49,39.53,317872.26210196945,18.2106,18.2245,18.1922,18.2106,317872.2621
2015-01-12 15:30:00,39.53,39.61,39.45,39.53,886986.931713602,18.2106,18.2475,18.1738,18.2106,886986.9317
2015-01-13 09:30:00,39.74,40.16,39.74,39.97,324130.31474323577,18.3074,18.5009,18.3074,18.4133,324130.3147
2015-01-13 10:00:00,39.98,39.99,39.87,39.87,223081.17062396463,18.4179,18.4225,18.3673,18.3673,223081.1706
2015-01-13 10:30:00,39.87,39.91,39.82,39.85,166942.7572243696,18.3673,18.3857,18.3442,18.3581,166942.7572
2015-01-13 11:00:00,39.85,39.89,39.79,39.8,172648.62875023007,18.3581,18.3765,18.3304,18.335,172648.6288
2015-01-13 11:30:00,39.8,39.81,39.57,39.58,421130.130682864,18.335,18.3396,18.2291,18.2337,421130.1307
2015-01-13 12:00:00,39.59,39.59,39.32,39.33,350082.82716731087,18.2383,18.2383,18.1139,18.1185,350082.8272
2015-01-13 12:30:00,39.32,39.45,39.28,39.45,183508.1906865452,18.1139,18.1738,18.0955,18.1738,183508.1907
2015-01-13 13:00:00,39.47,39.47,39.32,39.33,482606.2948647156,18.183,18.183,18.1139,18.1185,482606.2949
2015-01-13 13:30:00,39.33,39.33,38.9,39.06,325050.61660224554,18.1185,18.1185,17.9204,17.9941,325050.6166
2015-01-13 14:00:00,39.05,39.06,38.91,39.03,348242.22344929137,17.9895,17.9941,17.925,17.9803,348242.2234
2015-01-13 14:30:00,39.04,39.14,38.95,38.95,251794.588625069,17.9849,18.031,17.9434,17.9434,251794.5886
2015-01-13 15:00:00,38.95,39.12,38.93,39.0,400147.2482974415,17.9434,18.0218,17.9342,17.9665,400147.2483
2015-01-13 15:30:00,39.01,39.22,39.0,39.11,796061.1080434382,17.9711,18.0678,17.9665,18.0172,796061.108
2015-01-14 09:30:00,38.84,38.91,38.57,38.73,366464.2002576845,17.8928,17.925,17.7684,17.8421,366464.2003
2015-01-14 10:00:00,38.73,38.92,38.68,38.73,235413.21553469537,17.8421,17.9296,17.8191,17.8421,235413.2155
2015-01-14 10:30:00,38.73,38.79,38.6,38.74,237806.0003681208,17.8421,17.8697,17.7822,17.8467,237806.0004
2015-01-14 11:00:00,38.74,38.78,38.64,38.72,236517.57776550707,17.8467,17.8651,17.8006,17.8375,236517.5778
2015-01-14 11:30:00,38.73,38.78,38.64,38.64,105282.53267071598,17.8421,17.8651,17.8006,17.8006,105282.5327
2015-01-14 12:00:00,38.64,38.66,38.57,38.63,120191.42278667404,17.8006,17.8098,17.7684,17.796,120191.4228
2015-01-14 12:30:00,38.64,38.73,38.61,38.72,152770.10859561936,17.8006,17.8421,17.7868,17.8375,152770.1086
2015-01-14 13:00:00,38.71,38.82,38.71,38.82,218847.78207251977,17.8329,17.8836,17.8329,17.8836,218847.7821
2015-01-14 13:30:00,38.82,38.82,38.67,38.72,206883.85790539297,17.8836,17.8836,17.8145,17.8375,206883.8579
2015-01-14 14:00:00,38.72,38.98,38.72,38.91,355052.45720596355,17.8375,17.9573,17.8375,17.925,355052.4572
2015-01-14 14:30:00,38.91,38.97,38.79,38.8,312718.5716915148,17.925,17.9527,17.8697,17.8743,312718.5717
2015-01-14 15:00:00,38.81,38.97,38.78,38.88,443769.556414504,17.8789,17.9527,17.8651,17.9112,443769.5564
2015-01-14 15:30:00,38.88,38.98,38.79,38.97,1001472.4829744156,17.9112,17.9573,17.8697,17.9527,1001472.483
2015-01-15 09:30:00,39.18,39.29,38.78,38.85,290263.20633167675,18.0494,18.1001,17.8651,17.8974,290263.2063
2015-01-15 10:00:00,38.86,39.08,38.81,39.05,121479.84538928769,17.902,18.0033,17.8789,17.9895,121479.8454
2015-01-15 10:30:00,39.05,39.15,38.89,38.91,128658.19988956377,17.9895,18.0356,17.9158,17.925,128658.1999
2015-01-15 11:00:00,38.92,38.97,38.8,38.81,139885.88256948278,17.9296,17.9527,17.8743,17.8789,139885.8826
2015-01-15 11:30:00,38.81,38.93,38.76,38.87,118166.75869685256,17.8789,17.9342,17.8559,17.9066,118166.7587
2015-01-15 12:00:00,38.87,38.89,38.81,38.86,101049.14411927112,17.9066,17.9158,17.8789,17.902,101049.1441
2015-01-15 12:30:00,38.86,38.86,38.69,38.78,147984.53892876863,17.902,17.902,17.8237,17.8651,147984.5389
2015-01-15 13:00:00,38.76,38.88,38.74,38.76,196576.4770844837,17.8559,17.9112,17.8467,17.8559,196576.4771
2015-01-15 13:30:00,38.76,38.91,38.73,38.86,128106.01877415791,17.8559,17.925,17.8421,17.902,128106.0188
2015-01-15 14:00:00,38.86,38.87,38.81,38.86,191790.90741763296,17.902,17.9066,17.8789,17.902,191790.9074
2015-01-15 14:30:00,38.85,39.02,38.84,39.0,371801.9510399411,17.8974,17.9757,17.8928,17.9665,371801.951
2015-01-15 15:00:00,39.0,39.02,38.85,38.95,242039.3889195656,17.9665,17.9757,17.8974,17.9434,242039.3889
2015-01-15 15:30:00,38.95,39.0,38.8,38.83,630406.7734216823,17.9434,17.9665,17.8743,17.8882,630406.7734
2015-01-16 09:30:00,38.82,38.87,38.49,38.51,639057.610896374,17.8836,17.9066,17.7315,17.7407,639057.6109
2015-01-16 10:00:00,38.51,38.68,38.51,38.66,288606.6629854592,17.7407,17.8191,17.7407,17.8098,288606.663
2015-01-16 10:30:00,38.66,38.9,38.63,38.89,241671.2681759617,17.8098,17.9204,17.796,17.9158,241671.2682
2015-01-16 11:00:00,38.88,38.93,38.84,38.84,215718.7557518866,17.9112,17.9342,17.8928,17.8928,215718.7558
2015-01-16 11:30:00,38.85,38.97,38.84,38.85,232836.37032946805,17.8974,17.9527,17.8928,17.8974,232836.3703
2015-01-16 12:00:00,38.85,38.97,38.84,38.94,128842.26026136572,17.8974,17.9527,17.8928,17.9388,128842.2603
2015-01-16 12:30:00,38.94,39.06,38.93,39.03,119455.18129946622,17.9388,17.9941,17.9342,17.9803,119455.1813
2015-01-16 13:00:00,39.03,39.04,38.96,38.98,85588.07288790723,17.9803,17.9849,17.948,17.9573,85588.0729
2015-01-16 13:30:00,38.98,39.06,38.97,39.06,93134.54813178722,17.9573,17.9941,17.9527,17.9941,93134.5481
2015-01-16 14:00:00,39.06,39.09,38.98,39.0,175961.71544266518,17.9941,18.0079,17.9573,17.9665,175961.7154
2015-01-16 14:30:00,39.0,39.0,38.93,38.99,192159.02816123687,17.9665,17.9665,17.9342,17.9619,192159.0282
2015-01-16 15:00:00,39.0,39.01,38.91,38.98,234124.7929320817,17.9665,17.9711,17.925,17.9573,234124.7929
2015-01-16 15:30:00,38.98,39.16,38.97,39.11,739002.3927848334,17.9573,18.0402,17.9527,18.0172,739002.3928
2015-01-20 09:30:00,39.45,39.47,38.98,38.98,419473.5873366464,18.1738,18.183,17.9573,17.9573,419473.5873
2015-01-20 10:00:00,38.98,39.14,38.93,39.03,219399.96318792563,17.9573,18.031,17.9342,17.9803,219399.9632
2015-01-20 10:30:00,39.04,39.04,38.81,38.88,268175.96171544265,17.9849,17.9849,17.8789,17.9112,268175.9617
2015-01-20 11:00:00,38.87,38.95,38.82,38.94,152033.86710841156,17.9066,17.9434,17.8836,17.9388,152033.8671
2015-01-20 11:30:00,38.94,38.95,38.82,38.87,262654.1505613841,17.9388,17.9434,17.8836,17.9066,262654.1506
2015-01-20 12:00:00,38.88,39.0,38.86,39.0,225289.89508558807,17.9112,17.9665,17.902,17.9665,225289.8951
2015-01-20 12:30:00,39.0,39.06,38.96,39.05,121847.96613289158,17.9665,17.9941,17.948,17.9895,121847.9661
2015-01-20 13:00:00,39.04,39.07,38.98,39.03,224553.65359838025,17.9849,17.9987,17.9573,17.9803,224553.6536
2015-01-20 13:30:00,39.03,39.04,38.92,38.93,177802.31916068468,17.9803,17.9849,17.9296,17.9342,177802.3192
2015-01-20 14:00:00,38.93,38.99,38.84,38.87,350450.9479109148,17.9342,17.9619,17.8928,17.9066,350450.9479
2015-01-20 14:30:00,38.87,39.05,38.87,38.98,294312.5345113197,17.9066,17.9895,17.9066,17.9573,294312.5345
2015-01-20 15:00:00,38.98,39.05,38.97,39.0,386158.6600404933,17.9573,17.9895,17.9527,17.9665,386158.66
2015-01-20 15:30:00,39.0,39.02,38.94,39.01,688017.6697956929,17.9665,17.9757,17.9388,17.9711,688017.6698
2015-01-21 09:30:00,39.03,39.16,38.82,38.95,524940.1803791643,17.9803,18.0402,17.8836,17.9434,524940.1804
2015-01-21 10:00:00,38.96,39.06,38.86,38.92,254923.61494570217,17.948,17.9941,17.902,17.9296,254923.6149
2015-01-21 10:30:00,38.92,39.13,38.9,39.09,382661.5129762562,17.9296,18.0264,17.9204,18.0079,382661.513
2015-01-21 11:00:00,39.09,39.16,39.06,39.12,378980.30554021714,18.0079,18.0402,17.9941,18.0218,378980.3055
2015-01-21 11:30:00,39.12,39.12,39.02,39.05,244432.17375299096,18.0218,18.0218,17.9757,17.9895,244432.1738
2015-01-21 12:00:00,39.04,39.06,39.0,39.03,278299.28216455,17.9849,17.9941,17.9665,17.9803,278299.2822
2015-01-21 12:30:00,39.03,39.04,38.81,38.84,261917.9090741763,17.9803,17.9849,17.8789,17.8928,261917.9091
2015-01-21 13:00:00,38.84,38.96,38.82,38.86,242407.5096631695,17.8928,17.948,17.8836,17.902,242407.5097
2015-01-21 13:30:00,38.86,38.92,38.82,38.87,164734.03276274618,17.902,17.9296,17.8836,17.9066,164734.0328
2015-01-21 14:00:00,38.87,38.88,38.8,38.85,234308.8533038837,17.9066,17.9112,17.8743,17.8974,234308.8533
2015-01-21 14:30:00,38.85,38.87,38.75,38.86,255843.91680471195,17.8974,17.9066,17.8513,17.902,255843.9168
2015-01-21 15:00:00,38.86,38.89,38.81,38.82,433094.0548499908,17.902,17.9158,17.8789,17.8836,433094.0548
2015-01-21 15:30:00,38.82,38.85,38.76,38.78,983250.5061660224,17.8836,17.8974,17.8559,17.8651,983250.5062
2015-01-22 09:30:00,39.05,39.08,38.6,38.69,694275.7224369593,17.9895,18.0033,17.7822,17.8237,694275.7224
2015-01-22 10:00:00,38.7,38.9,38.68,38.84,399779.12755383766,17.8283,17.9204,17.8191,17.8928,399779.1276
2015-01-22 10:30:00,38.84,39.05,38.83,39.04,304619.91533222893,17.8928,17.9895,17.8882,17.9849,304619.9153
2015-01-22 11:00:00,39.04,39.06,38.89,38.93,299834.3456653782,17.9849,17.9941,17.9158,17.9342,299834.3457
2015-01-22 11:30:00,38.93,38.97,38.88,38.95,268728.1428308485,17.9342,17.9527,17.9112,17.9434,268728.1428
2015-01-22 12:00:00,38.95,38.97,38.91,38.96,284925.4555494202,17.9434,17.9527,17.925,17.948,284925.4555
2015-01-22 12:30:00,38.96,38.96,38.91,38.94,146880.17669795692,17.948,17.948,17.925,17.9388,146880.1767
2015-01-22 13:00:00,38.93,39.04,38.93,38.98,134364.07141542426,17.9342,17.9849,17.9342,17.9573,134364.0714
2015-01-22 13:30:00,38.98,39.05,38.98,39.03,174857.35321185348,17.9573,17.9895,17.9573,17.9803,174857.3532
2015-01-22 14:00:00,39.04,39.13,39.01,39.12,187005.33775078223,17.9849,18.0264,17.9711,18.0218,187005.3378
2015-01-22 14:30:00,39.13,39.25,39.12,39.21,283821.0933186085,18.0264,18.0816,18.0218,18.0632,283821.0933
2015-01-22 15:00:00,39.21,39.24,39.13,39.19,447082.64310693904,18.0632,18.077,18.0264,18.054,447082.6431
2015-01-22 15:30:00,39.19,39.28,39.19,39.28,637585.1279219583,18.054,18.0955,18.054,18.0955,637585.1279
2015-01-23 09:30:00,39.18,39.23,39.05,39.13,198417.0808025032,18.0494,18.0724,17.9895,18.0264,198417.0808
2015-01-23 10:00:00,39.13,39.2,39.12,39.15,119087.06055586232,18.0264,18.0586,18.0218,18.0356,119087.0606
2015-01-23 10:30:00,39.15,39.16,39.04,39.07,211853.48794404563,18.0356,18.0402,17.9849,17.9987,211853.4879
2015-01-23 11:00:00,39.07,39.2,39.03,39.19,150377.323762194,17.9987,18.0586,17.9803,18.054,150377.3238
2015-01-23 11:30:00,39.19,39.19,39.05,39.08,96815.75556782624,18.054,18.054,17.9895,18.0033,96815.7556
2015-01-23 12:00:00,39.07,39.13,39.05,39.08,144671.4522363335,17.9987,18.0264,17.9895,18.0033,144671.4522
2015-01-23 12:30:00,39.08,39.11,39.06,39.09,180747.2851095159,18.0033,18.0172,17.9941,18.0079,180747.2851
2015-01-23 13:00:00,39.09,39.09,38.95,38.97,419657.6477084484,18.0079,18.0079,17.9434,17.9527,419657.6477
2015-01-23 13:30:00,38.97,39.06,38.95,39.03,130682.86397938523,17.9527,17.9941,17.9434,17.9803,130682.864
2015-01-23 14:00:00,39.03,39.06,38.95,38.95,122768.26799190132,17.9803,17.9941,17.9434,17.9434,122768.268
2015-01-23 14:30:00,38.95,38.98,38.86,38.86,187925.639609792,17.9434,17.9573,17.902,17.902,187925.6396
2015-01-23 15:00:00,38.87,38.91,38.84,38.91,224185.5328547764,17.9066,17.925,17.8928,17.925,224185.5329
2015-01-23 15:30:00,38.91,38.91,38.78,38.8,473771.397018222,17.925,17.925,17.8651,17.8743,473771.397
2015-01-26 09:30:00,38.8,38.88,38.45,38.49,639609.7920117798,17.8743,17.9112,17.7131,17.7315,639609.792
2015-01-26 10:00:00,38.5,38.64,38.48,38.57,548868.0287134179,17.7361,17.8006,17.7269,17.7684,548868.0287
2015-01-26 10:30:00,38.56,38.59,38.51,38.57,530277.9311614209,17.7638,17.7776,17.7407,17.7684,530277.9312
2015-01-26 11:00:00,38.57,38.58,38.54,38.57,722805.0800662617,17.7684,17.773,17.7546,17.7684,722805.0801
2015-01-26 11:30:00,38.57,38.57,38.5,38.56,397202.2823486104,17.7684,17.7684,17.7361,17.7638,397202.2823
2015-01-26 12:00:00,38.56,38.58,38.51,38.52,283268.9122032026,17.7638,17.773,17.7407,17.7454,283268.9122
2015-01-26 12:30:00,38.52,38.53,38.48,38.49,211853.48794404563,17.7454,17.75,17.7269,17.7315,211853.4879
2015-01-26 13:00:00,38.49,38.55,38.47,38.52,387631.1430149089,17.7315,17.7592,17.7223,17.7454,387631.143
2015-01-26 13:30:00,38.52,38.57,38.51,38.57,700901.8958218296,17.7454,17.7684,17.7407,17.7684,700901.8958
2015-01-26 14:00:00,38.57,38.57,38.46,38.47,277563.04067734216,17.7684,17.7684,17.7177,17.7223,277563.0407
2015-01-26 14:30:00,38.46,38.53,38.42,38.46,501380.4527885146,17.7177,17.75,17.6993,17.7177,501380.4528
2015-01-26 15:00:00,38.47,38.48,38.42,38.42,651941.8369225105,17.7223,17.7269,17.6993,17.6993,651941.8369
2015-01-26 15:30:00,38.43,38.53,38.42,38.51,1527148.9048407876,17.7039,17.75,17.6993,17.7407,1527148.9048
2015-01-27 09:30:00,38.36,38.5,38.31,38.36,655807.1047303515,17.6716,17.7361,17.6486,17.6716,655807.1047
2015-01-27 10:00:00,38.36,38.43,38.24,38.25,353211.853487944,17.6716,17.7039,17.6164,17.621,353211.8535
2015-01-27 10:30:00,38.24,38.25,38.05,38.16,424075.0966316952,17.6164,17.621,17.5288,17.5795,424075.0966
2015-01-27 11:00:00,38.16,38.25,38.13,38.2,364439.5361678631,17.5795,17.621,17.5657,17.5979,364439.5362
2015-01-27 11:30:00,38.2,38.35,38.19,38.26,189030.0018406037,17.5979,17.667,17.5933,17.6256,189030.0018
2015-01-27 12:00:00,38.26,38.42,38.26,38.42,185716.9151481686,17.6256,17.6993,17.6256,17.6993,185716.9151
2015-01-27 12:30:00,38.41,38.45,38.34,38.45,195288.05448187003,17.6947,17.7131,17.6624,17.7131,195288.0545
2015-01-27 13:00:00,38.45,38.6,38.41,38.59,316583.83949935576,17.7131,17.7822,17.6947,17.7776,316583.8395
2015-01-27 13:30:00,38.59,38.59,38.49,38.52,210749.12571323392,17.7776,17.7776,17.7315,17.7454,210749.1257
2015-01-27 14:00:00,38.52,38.61,38.51,38.59,180379.164365912,17.7454,17.7868,17.7407,17.7776,180379.1644
2015-01-27 14:30:00,38.59,38.59,38.45,38.45,253451.13197128652,17.7776,17.7776,17.7131,17.7131,253451.132
2015-01-27 15:00:00,38.46,38.51,38.39,38.4,346769.7404748757,17.7177,17.7407,17.6855,17.6901,346769.7405
2015-01-27 15:30:00,38.39,38.48,38.35,38.39,783729.0631327075,17.6855,17.7269,17.667,17.6855,783729.0631
2015-01-28 09:30:00,38.61,38.66,38.44,38.5,533591.0178538561,17.7868,17.8098,17.7085,17.7361,533591.0179
2015-01-28 10:00:00,38.51,38.58,38.43,38.44,296521.2589729431,17.7407,17.773,17.7039,17.7085,296521.259
2015-01-28 10:30:00,38.44,38.48,38.19,38.21,242039.3889195656,17.7085,17.7269,17.5933,17.6025,242039.3889
2015-01-28 11:00:00,38.2,38.43,38.2,38.42,411190.8706055586,17.5979,17.7039,17.5979,17.6993,411190.8706
2015-01-28 11:30:00,38.43,38.57,38.4,38.55,648812.8106018774,17.7039,17.7684,17.6901,17.7592,648812.8106
2015-01-28 12:00:00,38.55,38.58,38.48,38.53,341063.8689490153,17.7592,17.773,17.7269,17.75,341063.8689
2015-01-28 12:30:00,38.53,38.54,38.49,38.49,206331.6767899871,17.75,17.7546,17.7315,17.7315,206331.6768
2015-01-28 13:00:00,38.49,38.49,38.41,38.47,294312.5345113197,17.7315,17.7315,17.6947,17.7223,294312.5345
2015-01-28 13:30:00,38.45,38.55,38.45,38.47,345481.3178722621,17.7131,17.7592,17.7131,17.7223,345481.3179
2015-01-28 14:00:00,38.48,38.64,38.39,38.47,655254.9236149456,17.7269,17.8006,17.6855,17.7223,655254.9236
2015-01-28 14:30:00,38.47,38.56,38.41,38.52,427572.24369593227,17.7223,17.7638,17.6947,17.7454,427572.2437
2015-01-28 15:00:00,38.53,38.57,38.37,38.41,838947.1746732928,17.75,17.7684,17.6762,17.6947,838947.1747
2015-01-28 15:30:00,38.41,38.43,38.13,38.13,1918645.3156635368,17.6947,17.7039,17.5657,17.5657,1918645.3157
2015-01-29 09:30:00,38.73,39.06,38.41,38.45,1231179.8269832504,17.8421,17.9941,17.6947,17.7131,1231179.827
2015-01-29 10:00:00,38.44,38.5,38.18,38.26,1320633.1676789986,17.7085,17.7361,17.5887,17.6256,1320633.1677
2015-01-29 10:30:00,38.27,38.41,38.2,38.4,953064.6051905024,17.6302,17.6947,17.5979,17.6901,953064.6052
2015-01-29 11:00:00,38.4,38.49,38.3,38.49,524203.9388919565,17.6901,17.7315,17.644,17.7315,524203.9389
2015-01-29 11:30:00,38.49,38.61,38.49,38.56,461071.2313638873,17.7315,17.7868,17.7315,17.7638,461071.2314
2015-01-29 12:00:00,38.56,38.62,38.48,38.55,345665.37824406405,17.7638,17.7914,17.7269,17.7592,345665.3782
2015-01-29 12:30:00,38.54,38.55,38.43,38.49,303515.55310141726,17.7546,17.7592,17.7039,17.7315,303515.5531
2015-01-29 13:00:00,38.49,38.55,38.44,38.51,323762.19399963185,17.7315,17.7592,17.7085,17.7407,323762.194
2015-01-29 13:30:00,38.51,38.62,38.45,38.57,256396.09792011773,17.7407,17.7914,17.7131,17.7684,256396.0979
2015-01-29 14:00:00,38.57,38.6,38.44,38.6,299466.22492177435,17.7684,17.7822,17.7085,17.7822,299466.2249
2015-01-29 14:30:00,38.59,38.76,38.59,38.76,408982.1461439352,17.7776,17.8559,17.7776,17.8559,408982.1461
2015-01-29 15:00:00,38.76,38.84,38.73,38.74,465488.6802871341,17.8559,17.8928,17.8421,17.8467,465488.6803
2015-01-29 15:30:00,38.74,38.85,38.72,38.8,1146143.935210749,17.8467,17.8974,17.8375,17.8743,1146143.9352
2015-01-30 09:30:00,38.63,38.98,38.55,38.85,962819.804896006,17.796,17.9573,17.7592,17.8974,962819.8049
2015-01-30 10:00:00,38.85,38.99,38.75,38.85,665378.2440640529,17.8974,17.9619,17.8513,17.8974,665378.2441
2015-01-30 10:30:00,38.84,38.86,38.75,38.86,566169.7036628014,17.8928,17.902,17.8513,17.902,566169.7037
2015-01-30 11:00:00,38.87,38.95,38.72,38.84,646420.025768452,17.9066,17.9434,17.8375,17.8928,646420.0258
2015-01-30 11:30:00,38.84,38.84,38.67,38.82,1180379.164365912,17.8928,17.8928,17.8145,17.8836,1180379.1644
2015-01-30 12:00:00,38.84,39.05,38.84,38.97,701454.0769372354,17.8928,17.9895,17.8928,17.9527,701454.0769
2015-01-30 12:30:00,38.97,38.98,38.8,38.8,445426.0997607215,17.9527,17.9573,17.8743,17.8743,445426.0998
2015-01-30 13:00:00,38.81,38.82,38.6,38.71,277194.91993373825,17.8789,17.8836,17.7822,17.8329,277194.9199
2015-01-30 13:30:00,38.71,38.87,38.7,38.86,384686.17706607765,17.8329,17.9066,17.8283,17.902,384686.1771
2015-01-30 14:00:00,38.86,38.93,38.74,38.93,350082.82716731087,17.902,17.9342,17.8467,17.9342,350082.8272
2015-01-30 14:30:00,38.93,38.96,38.6,38.61,499723.90944229707,17.9342,17.948,17.7822,17.7868,499723.9094
2015-01-30 15:00:00,38.6,38.62,38.26,38.39,556230.443585496,17.7822,17.7914,17.6256,17.6855,556230.4436
2015-01-30 15:30:00,38.39,38.41,38.14,38.2,1102521.6270936867,17.6855,17.6947,17.5703,17.5979,1102521.6271
2015-02-02 09:30:00,38.23,38.32,37.87,37.92,364991.71728326887,17.6118,17.6532,17.4459,17.4689,364991.7173
2015-02-02 10:00:00,37.91,37.93,37.66,37.66,484815.019326339,17.4643,17.4736,17.3492,17.3492,484815.0193
2015-02-02 10:30:00,37.66,37.92,37.59,37.8,326707.1599484631,17.3492,17.4689,17.3169,17.4137,326707.1599
2015-02-02 11:00:00,37.79,37.97,37.77,37.93,341431.9896926192,17.4091,17.492,17.3998,17.4736,341431.9897
2015-02-02 11:30:00,37.93,38.05,37.9,37.94,331492.7296153138,17.4736,17.5288,17.4597,17.4782,331492.7296
2015-02-02 12:00:00,37.95,37.98,37.88,37.94,288974.7837290631,17.4828,17.4966,17.4505,17.4782,288974.7837
2015-02-02 12:30:00,37.95,37.97,37.79,37.79,198048.9600588993,17.4828,17.492,17.4091,17.4091,198048.9601
2015-02-02 13:00:00,37.79,37.96,37.76,37.91,194919.9337382661,17.4091,17.4874,17.3952,17.4643,194919.9337
2015-02-02 13:30:00,37.91,37.94,37.73,37.73,233756.6721884778,17.4643,17.4782,17.3814,17.3814,233756.6722
2015-02-02 14:00:00,37.73,37.99,37.72,37.99,242223.44929136755,17.3814,17.5012,17.3768,17.5012,242223.4493
2015-02-02 14:30:00,37.99,38.03,37.87,37.91,214430.3331492729,17.5012,17.5196,17.4459,17.4643,214430.3331
2015-02-02 15:00:00,37.92,38.11,37.89,38.06,257500.4601509295,17.4689,17.5565,17.4551,17.5334,257500.4602
2015-02-02 15:30:00,38.06,38.34,38.04,38.32,1110252.1627093686,17.5334,17.6624,17.5242,17.6532,1110252.1627
2015-02-03 09:30:00,38.38,38.53,38.3,38.36,319712.86581998895,17.6809,17.75,17.644,17.6716,319712.8658
2015-02-03 10:00:00,38.36,38.39,38.1,38.2,371065.7095527333,17.6716,17.6855,17.5519,17.5979,371065.7096
2015-02-03 10:30:00,38.2,38.22,38.0,38.0,260813.5468433646,17.5979,17.6071,17.5058,17.5058,260813.5468
2015-02-03 11:00:00,38.0,38.07,37.98,37.98,368304.803975704,17.5058,17.538,17.4966,17.4966,368304.804
2015-02-03 11:30:00,37.98,38.02,37.83,37.88,413215.5346953801,17.4966,17.515,17.4275,17.4505,413215.5347
2015-02-03 12:00:00,37.88,38.03,37.83,38.0,263942.5731639978,17.4505,17.5196,17.4275,17.5058,263942.5732
2015-02-03 12:30:00,38.0,38.09,37.94,38.01,225289.89508558807,17.5058,17.5473,17.4782,17.5104,225289.8951
2015-02-03 13:00:00,38.01,38.13,37.97,38.11,316767.8998711577,17.5104,17.5657,17.492,17.5565,316767.8999
2015-02-03 13:30:00,38.11,38.17,38.05,38.17,337198.60114117427,17.5565,17.5841,17.5288,17.5841,337198.6011
2015-02-03 14:00:00,38.17,38.23,38.11,38.16,326523.0995766612,17.5841,17.6118,17.5565,17.5795,326523.0996
2015-02-03 14:30:00,38.16,38.2,38.14,38.2,331308.66924351186,17.5795,17.5979,17.5703,17.5979,331308.6692
2015-02-03 15:00:00,38.2,38.24,38.16,38.21,543898.3986747653,17.5979,17.6164,17.5795,17.6025,543898.3987
2015-02-03 15:30:00,38.22,38.3,38.17,38.27,878520.1546107123,17.6071,17.644,17.5841,17.6302,878520.1546
2015-02-04 09:30:00,38.06,38.29,38.02,38.15,336830.4803975704,17.5334,17.6394,17.515,17.5749,336830.4804
2015-02-04 10:00:00,38.12,38.27,38.12,38.23,227498.61954721148,17.5611,17.6302,17.5611,17.6118,227498.6195
2015-02-04 10:30:00,38.23,38.36,38.22,38.24,245720.59635560465,17.6118,17.6716,17.6071,17.6164,245720.5964
2015-02-04 11:00:00,38.24,38.37,38.22,38.34,333333.3333333333,17.6164,17.6762,17.6071,17.6624,333333.3333
2015-02-04 11:30:00,38.35,38.41,38.31,38.36,370513.5284373274,17.667,17.6947,17.6486,17.6716,370513.5284
2015-02-04 12:00:00,38.36,38.4,38.29,38.3,267807.84097183874,17.6716,17.6901,17.6394,17.644,267807.841
2015-02-04 12:30:00,38.3,38.36,38.27,38.35,169703.66280139884,17.644,17.6716,17.6302,17.667,169703.6628
2015-02-04 13:00:00,38.36,38.41,38.29,38.41,152954.1689674213,17.6716,17.6947,17.6394,17.6947,152954.169
2015-02-04 13:30:00,38.41,38.43,38.32,38.35,133443.7695564145,17.6947,17.7039,17.6532,17.667,133443.7696
2015-02-04 14:00:00,38.35,38.42,38.19,38.19,480397.5704030922,17.667,17.6993,17.5933,17.5933,480397.5704
2015-02-04 14:30:00,38.2,38.23,38.13,38.2,261365.72795877047,17.5979,17.6118,17.5657,17.5979,261365.728
2015-02-04 15:00:00,38.2,38.26,38.15,38.26,285661.697036628,17.5979,17.6256,17.5749,17.6256,285661.697
2015-02-04 15:30:00,38.26,38.28,37.98,38.06,738450.2116694276,17.6256,17.6348,17.4966,17.5334,738450.2117
2015-02-05 09:30:00,38.57,38.87,38.41,38.76,1237437.8796245167,17.7684,17.9066,17.6947,17.8559,1237437.8796
2015-02-05 10:00:00,38.79,38.86,38.74,38.85,516473.40327627456,17.8697,17.902,17.8467,17.8974,516473.4033
2015-02-05 10:30:00,38.85,39.02,38.82,38.95,453892.8768636112,17.8974,17.9757,17.8836,17.9434,453892.8769
2015-02-05 11:00:00,38.97,38.99,38.86,38.87,355604.63832136936,17.9527,17.9619,17.902,17.9066,355604.6383
2015-02-05 11:30:00,38.87,38.89,38.8,38.81,152586.0482238174,17.9066,17.9158,17.8743,17.8789,152586.0482
2015-02-05 12:00:00,38.81,38.88,38.76,38.78,244984.35486839683,17.8789,17.9112,17.8559,17.8651,244984.3549
2015-02-05 12:30:00,38.78,38.82,38.7,38.76,213694.0916620652,17.8651,17.8836,17.8283,17.8559,213694.0917
2015-02-05 13:00:00,38.76,38.83,38.76,38.82,251242.4075096632,17.8559,17.8882,17.8559,17.8836,251242.4075
2015-02-05 13:30:00,38.82,38.82,38.76,38.76,323394.07325602794,17.8836,17.8836,17.8559,17.8559,323394.0733
2015-02-05 14:00:00,38.76,38.78,38.67,38.68,275170.2558439168,17.8559,17.8651,17.8145,17.8191,275170.2558
2015-02-05 14:30:00,38.68,38.69,38.61,38.69,253451.13197128652,17.8191,17.8237,17.7868,17.8237,253451.132
2015-02-05 15:00:00,38.69,38.78,38.62,38.76,365912.0191422786,17.8237,17.8651,17.7914,17.8559,365912.0191
2015-02-05 15:30:00,38.76,38.83,38.73,38.78,722621.0196944597,17.8559,17.8882,17.8421,17.8651,722621.0197
2015-02-06 09:30:00,38.69,38.79,38.55,38.64,477084.48371065705,17.8237,17.8697,17.7592,17.8006,477084.4837
2015-02-06 10:00:00,38.64,38.9,38.59,38.88,564513.1603165838,17.8006,17.9204,17.7776,17.9112,564513.1603
2015-02-06 10:30:00,38.88,38.89,38.73,38.76,429228.7870421498,17.9112,17.9158,17.8421,17.8559,429228.787
2015-02-06 11:00:00,38.75,38.87,38.74,38.85,127737.89803055402,17.8513,17.9066,17.8467,17.8974,127737.898
2015-02-06 11:30:00,38.85,38.86,38.7,38.74,176513.89655807105,17.8974,17.902,17.8283,17.8467,176513.8966
2015-02-06 12:00:00,38.75,38.75,38.68,38.7,133443.7695564145,17.8513,17.8513,17.8191,17.8283,133443.7696
2015-02-06 12:30:00,38.71,38.72,38.55,38.63,169335.54205779496,17.8329,17.8375,17.7592,17.796,169335.5421
2015-02-06 13:00:00,38.63,38.65,38.49,38.55,95343.27259341064,17.796,17.8052,17.7315,17.7592,95343.2726
2015-02-06 13:30:00,38.55,38.62,38.49,38.6,228050.8006626173,17.7592,17.7914,17.7315,17.7822,228050.8007
2015-02-06 14:00:00,38.6,38.75,38.59,38.75,319896.9261917909,17.7822,17.8513,17.7776,17.8513,319896.9262
2015-02-06 14:30:00,38.75,38.81,38.7,38.72,339959.50671820354,17.8513,17.8789,17.8283,17.8375,339959.5067
2015-02-06 15:00:00,38.72,38.72,38.54,38.55,744892.3246824958,17.8375,17.8375,17.7546,17.7592,744892.3247
2015-02-06 15:30:00,38.55,38.58,38.48,38.56,734769.0042333885,17.7592,17.773,17.7269,17.7638,734769.0042
2015-02-09 09:30:00,38.37,38.52,38.3,38.49,343088.5330388368,17.6762,17.7454,17.644,17.7315,343088.533
2015-02-09 10:00:00,38.48,38.51,38.3,38.31,404196.5764770845,17.7269,17.7407,17.644,17.6486,404196.5765
2015-02-09 10:30:00,38.3,38.35,38.14,38.15,287318.2403828456,17.644,17.667,17.5703,17.5749,287318.2404
2015-02-09 11:00:00,38.16,38.25,38.15,38.2,253267.07159948465,17.5795,17.621,17.5749,17.5979,253267.0716
2015-02-09 11:30:00,38.2,38.21,38.12,38.16,197496.77894349347,17.5979,17.6025,17.5611,17.5795,197496.7789
2015-02-09 12:00:00,38.17,38.25,38.17,38.21,208724.46162341247,17.5841,17.621,17.5841,17.6025,208724.4616
2015-02-09 12:30:00,38.22,38.23,38.12,38.13,204675.1334437696,17.6071,17.6118,17.5611,17.5657,204675.1334
2015-02-09 13:00:00,38.13,38.14,37.98,37.98,236149.4570219032,17.5657,17.5703,17.4966,17.4966,236149.457
2015-02-09 13:30:00,37.97,37.97,37.81,37.81,445057.9790171176,17.492,17.492,17.4183,17.4183,445057.979
2015-02-09 14:00:00,37.81,37.84,37.7,37.83,526412.6633535799,17.4183,17.4321,17.3676,17.4275,526412.6634
2015-02-09 14:30:00,37.83,37.86,37.72,37.73,349714.70642370696,17.4275,17.4413,17.3768,17.3814,349714.7064
2015-02-09 15:00:00,37.73,37.74,37.67,37.73,485367.2004417449,17.3814,17.386,17.3538,17.3814,485367.2004
2015-02-09 15:30:00,37.74,37.9,37.7,37.88,1124792.932081723,17.386,17.4597,17.3676,17.4505,1124792.9321
2015-02-10 09:30:00,38.11,38.16,37.93,38.0,336646.42002576846,17.5565,17.5795,17.4736,17.5058,336646.42
2015-02-10 10:00:00,38.01,38.1,37.96,37.97,195656.175225474,17.5104,17.5519,17.4874,17.492,195656.1752
2015-02-10 10:30:00,37.97,37.99,37.85,37.9,238358.1814835266,17.492,17.5012,17.4367,17.4597,238358.1815
2015-02-10 11:00:00,37.9,38.03,37.88,37.97,269648.44468985824,17.4597,17.5196,17.4505,17.492,269648.4447
2015-02-10 11:30:00,37.97,37.99,37.91,37.94,203202.65046935395,17.492,17.5012,17.4643,17.4782,203202.6505
2015-02-10 12:00:00,37.94,37.99,37.91,37.93,178538.5606478925,17.4782,17.5012,17.4643,17.4736,178538.5606
2015-02-10 12:30:00,37.93,38.03,37.88,38.03,182403.82845573348,17.4736,17.5196,17.4505,17.5196,182403.8285
2015-02-10 13:00:00,38.04,38.05,37.92,37.98,170439.90428860666,17.5242,17.5288,17.4689,17.4966,170439.9043
2015-02-10 13:30:00,37.98,38.05,37.96,38.03,175225.4739554574,17.4966,17.5288,17.4874,17.5196,175225.474
2015-02-10 14:00:00,38.03,38.12,38.01,38.1,217927.48021351,17.5196,17.5611,17.5104,17.5519,217927.4802
2015-02-10 14:30:00,38.1,38.2,38.09,38.2,169519.6024295969,17.5519,17.5979,17.5473,17.5979,169519.6024
2015-02-10 15:00:00,38.2,38.22,38.14,38.2,175409.53432725937,17.5979,17.6071,17.5703,17.5979,175409.5343
2015-02-10 15:30:00,38.2,38.22,38.14,38.15,430517.2096447634,17.5979,17.6071,17.5703,17.5749,430517.2096
2015-02-11 09:30:00,38.12,38.34,37.88,37.92,418001.1043622308,17.5611,17.6624,17.4505,17.4689,418001.1044
2015-02-11 10:00:00,37.93,37.93,37.8,37.82,254923.61494570217,17.4736,17.4736,17.4137,17.4229,254923.6149
2015-02-11 10:30:00,37.82,37.94,37.78,37.81,453892.8768636112,17.4229,17.4782,17.4044,17.4183,453892.8769
2015-02-11 11:00:00,37.82,37.85,37.71,37.76,461255.2917356893,17.4229,17.4367,17.3722,17.3952,461255.2917
2015-02-11 11:30:00,37.76,37.79,37.69,37.69,275170.2558439168,17.3952,17.4091,17.363,17.363,275170.2558
2015-02-11 12:00:00,37.7,37.72,37.63,37.68,387999.2637585128,17.3676,17.3768,17.3353,17.3584,387999.2638
2015-02-11 12:30:00,37.68,37.7,37.59,37.59,273513.71249769925,17.3584,17.3676,17.3169,17.3169,273513.7125
2015-02-11 13:00:00,37.6,37.66,37.5,37.6,262286.0298177802,17.3215,17.3492,17.2755,17.3215,262286.0298
2015-02-11 13:30:00,37.61,37.82,37.55,37.78,292840.05153690407,17.3261,17.4229,17.2985,17.4044,292840.0515
2015-02-11 14:00:00,37.79,37.87,37.75,37.78,234676.9740474876,17.4091,17.4459,17.3906,17.4044,234676.974
2015-02-11 14:30:00,37.78,37.88,37.78,37.86,221608.68764954904,17.4044,17.4505,17.4044,17.4413,221608.6876
2015-02-11 15:00:00,37.86,38.01,37.84,37.97,389287.6863611264,17.4413,17.5104,17.4321,17.492,389287.6864
2015-02-11 15:30:00,37.98,38.0,37.79,37.86,674581.2626541505,17.4966,17.5058,17.4091,17.4413,674581.2627
2015-02-12 09:30:00,37.93,38.03,37.88,37.91,200809.86563592852,17.4736,17.5196,17.4505,17.4643,200809.8656
2015-02-12 10:00:00,37.92,38.05,37.91,37.98,248849.6226762378,17.4689,17.5288,17.4643,17.4966,248849.6227
2015-02-12 10:30:00,37.98,38.1,37.97,37.98,331676.7899871158,17.4966,17.5519,17.492,17.4966,331676.79
2015-02-12 11:00:00,37.98,37.98,37.8,37.81,151665.74636480765,17.4966,17.4966,17.4137,17.4183,151665.7464
2015-02-12 11:30:00,37.82,38.0,37.82,37.93,152770.10859561936,17.4229,17.5058,17.4229,17.4736,152770.1086
2015-02-12 12:00:00,37.94,38.01,37.92,37.99,253451.13197128652,17.4782,17.5104,17.4689,17.5012,253451.132
2015-02-12 12:30:00,37.99,38.03,37.96,38.0,173200.8098656359,17.5012,17.5196,17.4874,17.5058,173200.8099
2015-02-12 13:00:00,38.01,38.01,37.95,38.0,149272.9615313823,17.5104,17.5104,17.4828,17.5058,149272.9615
2015-02-12 13:30:00,38.0,38.08,37.99,38.07,145775.81446714522,17.5058,17.5427,17.5012,17.538,145775.8145
2015-02-12 14:00:00,38.07,38.07,37.92,37.92,218111.540585312,17.538,17.538,17.4689,17.4689,218111.5406
2015-02-12 14:30:00,37.92,38.04,37.91,38.0,230995.7666114485,17.4689,17.5242,17.4643,17.5058,230995.7666
2015-02-12 15:00:00,38.0,38.07,38.0,38.03,185900.97551997053,17.5058,17.538,17.5058,17.5196,185900.9755
2015-02-12 15:30:00,38.03,38.08,37.99,38.07,542794.0364439536,17.5196,17.5427,17.5012,17.538,542794.0364
2015-02-13 09:30:00,37.9,37.93,37.75,37.86,401435.6709000552,17.4597,17.4736,17.3906,17.4413,401435.6709
2015-02-13 10:00:00,37.84,37.99,37.81,37.99,392968.8937971654,17.4321,17.5012,17.4183,17.5012,392968.8938
2015-02-13 10:30:00,37.99,38.06,37.95,38.05,173752.99098104177,17.5012,17.5334,17.4828,17.5288,173752.991
2015-02-13 11:00:00,38.05,38.13,38.03,38.1,205595.4353027793,17.5288,17.5657,17.5196,17.5519,205595.4353
2015-02-13 11:30:00,38.11,38.12,37.99,38.08,153874.47082643106,17.5565,17.5611,17.5012,17.5427,153874.4708
2015-02-13 12:00:00,38.08,38.12,38.05,38.07,98104.1781704399,17.5427,17.5611,17.5288,17.538,98104.1782
2015-02-13 12:30:00,38.07,38.07,37.99,38.03,327259.3410638689,17.538,17.538,17.5012,17.5196,327259.3411
2015-02-13 13:00:00,38.03,38.07,38.0,38.06,207251.97864899685,17.5196,17.538,17.5058,17.5334,207251.9786
2015-02-13 13:30:00,38.05,38.05,37.98,38.03,207804.15976440272,17.5288,17.5288,17.4966,17.5196,207804.1598
2015-02-13 14:00:00,38.03,38.04,38.0,38.01,151849.8067366096,17.5196,17.5242,17.5058,17.5104,151849.8067
2015-02-13 14:30:00,38.02,38.19,38.01,38.18,172096.4476348242,17.515,17.5933,17.5104,17.5887,172096.4476
2015-02-13 15:00:00,38.18,38.25,38.14,38.22,300938.70789618994,17.5887,17.621,17.5703,17.6071,300938.7079
2015-02-13 15:30:00,38.22,38.29,38.19,38.23,571139.3337014541,17.6071,17.6394,17.5933,17.6118,571139.3337
2015-02-17 09:30:00,37.99,38.07,37.76,37.82,871893.981225842,17.5012,17.538,17.3952,17.4229,871893.9812
2015-02-17 10:00:00,37.82,37.9,37.73,37.86,322657.8317688202,17.4229,17.4597,17.3814,17.4413,322657.8318
2015-02-17 10:30:00,37.86,37.9,37.77,37.78,498987.6679550893,17.4413,17.4597,17.3998,17.4044,498987.668
2015-02-17 11:00:00,37.78,37.81,37.75,37.78,258604.8223817412,17.4044,17.4183,17.3906,17.4044,258604.8224
2015-02-17 11:30:00,37.78,37.95,37.76,37.9,277931.16142094607,17.4044,17.4828,17.3952,17.4597,277931.1614
2015-02-17 12:00:00,37.9,38.0,37.88,37.93,218479.66132891588,17.4597,17.5058,17.4505,17.4736,218479.6613
2015-02-17 12:30:00,37.93,37.95,37.86,37.89,201546.1071231364,17.4736,17.4828,17.4413,17.4551,201546.1071
2015-02-17 13:00:00,37.9,37.93,37.86,37.92,178906.68139149642,17.4597,17.4736,17.4413,17.4689,178906.6814
2015-02-17 13:30:00,37.92,37.92,37.81,37.82,189766.2433278115,17.4689,17.4689,17.4183,17.4229,189766.2433
2015-02-17 14:00:00,37.82,37.87,37.77,37.79,305356.1568194368,17.4229,17.4459,17.3998,17.4091,305356.1568
2015-02-17 14:30:00,37.79,37.86,37.77,37.78,249217.7434198417,17.4091,17.4413,17.3998,17.4044,249217.7434
2015-02-17 15:00:00,37.78,37.88,37.78,37.85,279955.8255107675,17.4044,17.4505,17.4044,17.4367,279955.8255
2015-02-17 15:30:00,37.85,37.91,37.79,37.91,715074.5444505798,17.4367,17.4643,17.4091,17.4643,715074.5445
2015-02-18 09:30:00,37.49,37.49,37.12,37.39,1811522.179274802,17.2709,17.2709,17.1004,17.2248,1811522.1793
2015-02-18 10:00:00,37.41,37.41,37.18,37.19,896742.1314191055,17.234,17.234,17.128,17.1326,896742.1314
2015-02-18 10:30:00,37.18,37.32,36.96,36.98,842444.3217375298,17.128,17.1925,17.0267,17.0359,842444.3217
2015-02-18 11:00:00,36.98,37.05,36.92,36.97,1051352.8437327442,17.0359,17.0682,17.0083,17.0313,1051352.8437
2015-02-18 11:30:00,36.98,37.0,36.87,36.92,540769.3723541321,17.0359,17.0451,16.9852,17.0083,540769.3724
2015-02-18 12:00:00,36.92,36.99,36.91,36.96,487575.9249033683,17.0083,17.0405,17.0037,17.0267,487575.9249
2015-02-18 12:30:00,36.95,36.98,36.91,36.96,364071.4154242592,17.0221,17.0359,17.0037,17.0267,364071.4154
2015-02-18 13:00:00,36.96,37.0,36.93,37.0,436591.2019142279,17.0267,17.0451,17.0129,17.0451,436591.2019
2015-02-18 13:30:00,37.0,37.05,36.94,37.02,353579.9742315479,17.0451,17.0682,17.0175,17.0543,353579.9742
2015-02-18 14:00:00,37.03,37.05,36.96,36.97,513160.3165838395,17.0589,17.0682,17.0267,17.0313,513160.3166
2015-02-18 14:30:00,36.97,37.01,36.96,36.99,478925.0874286766,17.0313,17.0497,17.0267,17.0405,478925.0874
2015-02-18 15:00:00,37.0,37.06,36.97,37.03,543162.1571875575,17.0451,17.0728,17.0313,17.0589,543162.1572
2015-02-18 15:30:00,37.03,37.17,37.02,37.16,1122216.0868764955,17.0589,17.1234,17.0543,17.1188,1122216.0869
2015-02-19 09:30:00,37.05,37.07,36.69,36.7,784649.3649917173,17.0682,17.0774,16.9023,16.9069,784649.365
2015-02-19 10:00:00,36.7,36.93,36.67,36.89,965580.7104730352,16.9069,17.0129,16.8931,16.9944,965580.7105
2015-02-19 10:30:00,36.89,36.9,36.76,36.78,515737.1617890668,16.9944,16.9991,16.9346,16.9438,515737.1618
2015-02-19 11:00:00,36.78,36.79,36.71,36.72,564697.2206883858,16.9438,16.9484,16.9115,16.9161,564697.2207
2015-02-19 11:30:00,36.72,36.82,36.72,36.78,878520.1546107123,16.9161,16.9622,16.9161,16.9438,878520.1546
2015-02-19 12:00:00,36.79,36.79,36.68,36.68,458862.5069022639,16.9484,16.9484,16.8977,16.8977,458862.5069
2015-02-19 12:30:00,36.68,36.68,36.59,36.65,620835.6340879808,16.8977,16.8977,16.8562,16.8839,620835.6341
2015-02-19 13:00:00,36.66,36.72,36.65,36.68,742867.6605926744,16.8885,16.9161,16.8839,16.8977,742867.6606
2015-02-19 13:30:00,36.68,36.69,36.66,36.68,434934.6585680103,16.8977,16.9023,16.8885,16.8977,434934.6586
2015-02-19 14:00:00,36.69,36.69,36.66,36.68,525308.3011227682,16.9023,16.9023,16.8885,16.8977,525308.3011
2015-02-19 14:30:00,36.68,36.73,36.68,36.69,637585.1279219583,16.8977,16.9207,16.8977,16.9023,637585.1279
2015-02-19 15:00:00,36.69,36.71,36.63,36.65,1039020.7988220135,16.9023,16.9115,16.8747,16.8839,1039020.7988
2015-02-19 15:30:00,36.65,36.68,36.61,36.61,1709920.8540401252,16.8839,16.8977,16.8655,16.8655,1709920.854
2015-02-20 09:30:00,36.56,36.56,35.83,35.86,3443953.616786306,16.8424,16.8424,16.5061,16.5199,3443953.6168
2015-02-20 10:00:00,35.87,36.3,35.86,36.27,2359838.026872814,16.5246,16.7226,16.5199,16.7088,2359838.0269
2015-02-20 10:30:00,36.27,36.46,36.24,36.29,1813914.9641082275,16.7088,16.7964,16.695,16.718,1813914.9641
2015-02-20 11:00:00,36.29,36.39,36.29,36.31,1407877.7839131234,16.718,16.7641,16.718,16.7273,1407877.7839
2015-02-20 11:30:00,36.31,36.35,36.18,36.22,1049144.1192711208,16.7273,16.7457,16.6674,16.6858,1049144.1193
2015-02-20 12:00:00,36.23,36.27,36.15,36.18,974967.7894349346,16.6904,16.7088,16.6535,16.6674,974967.7894
2015-02-20 12:30:00,36.18,36.27,36.18,36.22,894533.406957482,16.6674,16.7088,16.6674,16.6858,894533.407
2015-02-20 13:00:00,36.22,36.55,36.21,36.51,878520.1546107123,16.6858,16.8378,16.6812,16.8194,878520.1546
2015-02-20 13:30:00,36.51,36.75,36.3,36.69,1041781.7043990428,16.8194,16.9299,16.7226,16.9023,1041781.7044
2015-02-20 14:00:00,36.69,36.79,36.69,36.73,806368.4888643475,16.9023,16.9484,16.9023,16.9207,806368.4889
2015-02-20 14:30:00,36.73,36.8,36.65,36.8,887355.052457206,16.9207,16.953,16.8839,16.953,887355.0525
2015-02-20 15:00:00,36.8,36.92,36.79,36.83,1039020.7988220135,16.953,17.0083,16.9484,16.9668,1039020.7988
2015-02-20 15:30:00,36.83,36.92,36.82,36.9,1651757.7765507086,16.9668,17.0083,16.9622,16.9991,1651757.7766
2015-02-23 09:30:00,36.97,37.3,36.91,37.24,900423.3388551445,17.0313,17.1833,17.0037,17.1557,900423.3389
2015-02-23 10:00:00,37.24,37.47,37.23,37.46,756120.0073624148,17.1557,17.2616,17.1511,17.257,756120.0074
2015-02-23 10:30:00,37.46,37.47,37.31,37.38,703662.8013988588,17.257,17.2616,17.1879,17.2202,703662.8014
2015-02-23 11:00:00,37.38,37.54,37.36,37.44,534511.3197128657,17.2202,17.2939,17.211,17.2478,534511.3197
2015-02-23 11:30:00,37.43,37.5,37.24,37.26,543162.1571875575,17.2432,17.2755,17.1557,17.1649,543162.1572
2015-02-23 12:00:00,37.26,37.34,37.22,37.26,285477.6366648261,17.1649,17.2017,17.1465,17.1649,285477.6367
2015-02-23 12:30:00,37.26,37.31,37.23,37.26,228971.1025216271,17.1649,17.1879,17.1511,17.1649,228971.1025
2015-02-23 13:00:00,37.26,37.29,37.25,37.26,196576.4770844837,17.1649,17.1787,17.1603,17.1649,196576.4771
2015-02-23 13:30:00,37.25,37.29,37.18,37.18,232652.3099576661,17.1603,17.1787,17.128,17.128,232652.31
2015-02-23 14:00:00,37.18,37.26,37.15,37.17,386158.6600404933,17.128,17.1649,17.1142,17.1234,386158.66
2015-02-23 14:30:00,37.17,37.2,37.12,37.15,430149.0889011595,17.1234,17.1373,17.1004,17.1142,430149.0889
2015-02-23 15:00:00,37.16,37.29,37.15,37.29,393337.0145407693,17.1188,17.1787,17.1142,17.1787,393337.0145
2015-02-23 15:30:00,37.29,37.31,37.24,37.3,752438.7999263759,17.1787,17.1879,17.1557,17.1833,752438.7999
2015-02-24 09:30:00,37.29,37.48,37.25,37.46,544082.4590465672,17.1787,17.2662,17.1603,17.257,544082.459
2015-02-24 10:00:00,37.46,37.56,37.38,37.4,657279.5877047671,17.257,17.3031,17.2202,17.2294,657279.5877
2015-02-24 10:30:00,37.4,37.46,37.29,37.3,392968.8937971654,17.2294,17.257,17.1787,17.1833,392968.8938
2015-02-24 11:00:00,37.3,37.36,37.22,37.3,499171.7283268912,17.1833,17.211,17.1465,17.1833,499171.7283
2015-02-24 11:30:00,37.3,37.33,37.28,37.29,287318.2403828456,17.1833,17.1971,17.1741,17.1787,287318.2404
2015-02-24 12:00:00,37.29,37.44,37.28,37.41,417080.802503221,17.1787,17.2478,17.1741,17.234,417080.8025
2015-02-24 12:30:00,37.4,37.46,37.34,37.42,393705.1352843733,17.2294,17.257,17.2017,17.2386,393705.1353
2015-02-24 13:00:00,37.43,37.48,37.42,37.43,262101.96944597823,17.2432,17.2662,17.2386,17.2432,262101.9694
2015-02-24 13:30:00,37.43,37.44,37.4,37.43,1160868.7649549053,17.2432,17.2478,17.2294,17.2432,1160868.765
2015-02-24 14:00:00,37.42,37.45,37.4,37.42,534143.1989692618,17.2386,17.2524,17.2294,17.2386,534143.199
2015-02-24 14:30:00,37.43,37.44,37.42,37.43,457942.2050432542,17.2432,17.2478,17.2386,17.2432,457942.205
2015-02-24 15:00:00,37.43,37.54,37.42,37.53,429228.7870421498,17.2432,17.2939,17.2386,17.2893,429228.787
2015-02-24 15:30:00,37.53,37.55,37.49,37.52,967605.3745628564,17.2893,17.2985,17.2709,17.2847,967605.3746
2015-02-25 09:30:00,37.49,37.59,37.41,37.43,433646.2359653966,17.2709,17.3169,17.234,17.2432,433646.236
2015-02-25 10:00:00,37.43,37.49,37.42,37.48,411743.0517209644,17.2432,17.2709,17.2386,17.2662,411743.0517
2015-02-25 10:30:00,37.48,37.54,37.48,37.49,389287.6863611264,17.2662,17.2939,17.2662,17.2709,389287.6864
2015-02-25 11:00:00,37.49,37.54,37.43,37.53,346033.498987668,17.2709,17.2939,17.2432,17.2893,346033.499
2015-02-25 11:30:00,37.54,37.55,37.45,37.45,239646.60408614023,17.2939,17.2985,17.2524,17.2524,239646.6041
2015-02-25 12:00:00,37.46,37.49,37.43,37.43,160684.70458310324,17.257,17.2709,17.2432,17.2432,160684.7046
2015-02-25 12:30:00,37.43,37.47,37.43,37.43,200441.74489232467,17.2432,17.2616,17.2432,17.2432,200441.7449
2015-02-25 13:00:00,37.43,37.55,37.43,37.53,316767.8998711577,17.2432,17.2985,17.2432,17.2893,316767.8999
2015-02-25 13:30:00,37.53,37.55,37.47,37.48,173937.05135284373,17.2893,17.2985,17.2616,17.2662,173937.0514
2015-02-25 14:00:00,37.48,37.5,37.42,37.43,353764.03460334986,17.2662,17.2755,17.2386,17.2432,353764.0346
2015-02-25 14:30:00,37.43,37.43,37.32,37.35,320817.2280508006,17.2432,17.2432,17.1925,17.2064,320817.2281
2015-02-25 15:00:00,37.35,37.36,37.28,37.29,375851.279219584,17.2064,17.211,17.1741,17.1787,375851.2792
2015-02-25 15:30:00,37.29,37.43,37.29,37.4,894349.34658568,17.1787,17.2432,17.1787,17.2294,894349.3466
2015-02-26 09:30:00,37.32,37.57,37.32,37.35,486839.68341616046,17.1925,17.3077,17.1925,17.2064,486839.6834
2015-02-26 10:00:00,37.36,37.48,37.35,37.42,207988.22013620468,17.211,17.2662,17.2064,17.2386,207988.2201
2015-02-26 10:30:00,37.42,37.47,37.33,37.38,266887.539112829,17.2386,17.2616,17.1971,17.2202,266887.5391
2015-02-26 11:00:00,37.38,37.44,37.34,37.42,273513.71249769925,17.2202,17.2478,17.2017,17.2386,273513.7125
2015-02-26 11:30:00,37.42,37.42,37.35,37.38,163077.4894165286,17.2386,17.2386,17.2064,17.2202,163077.4894
2015-02-26 12:00:00,37.38,37.38,37.34,37.36,161973.1271857169,17.2202,17.2202,17.2017,17.211,161973.1272
2015-02-26 12:30:00,37.36,37.43,37.35,37.42,118534.87944045648,17.211,17.2432,17.2064,17.2386,118534.8794
2015-02-26 13:00:00,37.42,37.43,37.35,37.37,151481.6859930057,17.2386,17.2432,17.2064,17.2156,151481.686
2015-02-26 13:30:00,37.37,37.42,37.35,37.36,202650.46935394808,17.2156,17.2386,17.2064,17.211,202650.4694
2015-02-26 14:00:00,37.37,37.4,37.34,37.35,274249.953984907,17.2156,17.2294,17.2017,17.2064,274249.954
2015-02-26 14:30:00,37.35,37.36,37.26,37.27,404564.69722068834,17.2064,17.211,17.1649,17.1695,404564.6972
2015-02-26 15:00:00,37.26,37.32,37.24,37.27,455181.2994662249,17.1649,17.1925,17.1557,17.1695,455181.2995
2015-02-26 15:30:00,37.26,37.34,37.23,37.3,500644.2113013068,17.1649,17.2017,17.1511,17.1833,500644.2113
2015-02-27 09:30:00,37.36,37.49,37.29,37.44,418185.1647340328,17.211,17.2709,17.1787,17.2478,418185.1647
2015-02-27 10:00:00,37.44,37.51,37.36,37.5,271120.9276642739,17.2478,17.2801,17.211,17.2755,271120.9277
2015-02-27 10:30:00,37.5,37.53,37.46,37.49,254739.5545739002,17.2755,17.2893,17.257,17.2709,254739.5546
2015-02-27 11:00:00,37.49,37.53,37.45,37.5,185900.97551997053,17.2709,17.2893,17.2524,17.2755,185900.9755
2015-02-27 11:30:00,37.5,37.62,37.5,37.61,411190.8706055586,17.2755,17.3307,17.2755,17.3261,411190.8706
2015-02-27 12:00:00,37.61,37.7,37.6,37.68,205963.5560463832,17.3261,17.3676,17.3215,17.3584,205963.556
2015-02-27 12:30:00,37.68,37.7,37.66,37.68,203018.590097552,17.3584,17.3676,17.3492,17.3584,203018.5901
2015-02-27 13:00:00,37.68,37.69,37.65,37.68,197312.7185716915,17.3584,17.363,17.3446,17.3584,197312.7186
2015-02-27 13:30:00,37.68,37.72,37.65,37.72,242223.44929136755,17.3584,17.3768,17.3446,17.3768,242223.4493
2015-02-27 14:00:00,37.73,37.73,37.66,37.69,260261.3657279588,17.3814,17.3814,17.3492,17.363,260261.3657
2015-02-27 14:30:00,37.69,37.72,37.61,37.62,289711.02521627094,17.363,17.3768,17.3261,17.3307,289711.0252
2015-02-27 15:00:00,37.62,37.67,37.59,37.66,454076.9372354132,17.3307,17.3538,17.3169,17.3492,454076.9372
2015-02-27 15:30:00,37.65,37.66,37.56,37.57,1130866.9243511872,17.3446,17.3492,17.3031,17.3077,1130866.9244
2015-03-02 09:30:00,37.55,37.78,37.52,37.78,439720.228234861,17.2985,17.4044,17.2847,17.4044,439720.2282
2015-03-02 10:00:00,37.77,37.92,37.75,37.86,527701.0859561936,17.3998,17.4689,17.3906,17.4413,527701.086
2015-03-02 10:30:00,37.86,37.95,37.84,37.85,532486.6556230444,17.4413,17.4828,17.4321,17.4367,532486.6556
2015-03-02 11:00:00,37.85,37.93,37.84,37.92,241119.08706055584,17.4367,17.4736,17.4321,17.4689,241119.0871
2015-03-02 11:30:00,37.92,37.95,37.86,37.91,415976.44027240935,17.4689,17.4828,17.4413,17.4643,415976.4403
2015-03-02 12:00:00,37.91,37.91,37.86,37.9,320080.98656359286,17.4643,17.4643,17.4413,17.4597,320080.9866
2015-03-02 12:30:00,37.9,37.95,37.87,37.91,276642.7388183324,17.4597,17.4828,17.4459,17.4643,276642.7388
2015-03-02 13:00:00,37.9,37.94,37.88,37.91,185716.9151481686,17.4597,17.4782,17.4505,17.4643,185716.9151
2015-03-02 13:30:00,37.92,37.93,37.88,37.9,374746.9169887723,17.4689,17.4736,17.4505,17.4597,374746.917
2015-03-02 14:00:00,37.89,37.91,37.86,37.9,335542.0577949567,17.4551,17.4643,17.4413,17.4597,335542.0578
2015-03-02 14:30:00,37.9,38.01,37.87,38.0,492729.6153138229,17.4597,17.5104,17.4459,17.5058,492729.6153
2015-03-02 15:00:00,38.0,38.04,37.93,38.03,499355.7886986932,17.5058,17.5242,17.4736,17.5196,499355.7887
2015-03-02 15:30:00,38.04,38.05,37.98,38.0,934474.5076385054,17.5242,17.5288,17.4966,17.5058,934474.5076
2015-03-03 09:30:00,37.9,37.92,37.6,37.6,390760.169335542,17.4597,17.4689,17.3215,17.3215,390760.1693
2015-03-03 10:00:00,37.6,37.8,37.59,37.79,327995.5825510767,17.3215,17.4137,17.3169,17.4091,327995.5826
2015-03-03 10:30:00,37.8,37.81,37.7,37.75,316951.96024295967,17.4137,17.4183,17.3676,17.3906,316951.9602
2015-03-03 11:00:00,37.75,37.75,37.63,37.64,236517.57776550707,17.3906,17.3906,17.3353,17.34,236517.5778
2015-03-03 11:30:00,37.65,37.7,37.56,37.69,214982.5142646788,17.3446,17.3676,17.3031,17.363,214982.5143
2015-03-03 12:00:00,37.69,37.71,37.62,37.65,191422.78667402908,17.363,17.3722,17.3307,17.3446,191422.7867
2015-03-03 12:30:00,37.65,37.69,37.64,37.67,159028.1612368857,17.3446,17.363,17.34,17.3538,159028.1612
2015-03-03 13:00:00,37.67,37.71,37.59,37.61,150929.50487759986,17.3538,17.3722,17.3169,17.3261,150929.5049
2015-03-03 13:30:00,37.61,37.63,37.55,37.6,219215.90281612368,17.3261,17.3353,17.2985,17.3215,219215.9028
2015-03-03 14:00:00,37.59,37.68,37.59,37.66,118718.9398122584,17.3169,17.3584,17.3169,17.3492,118718.9398
2015-03-03 14:30:00,37.66,37.66,37.58,37.61,199521.4430333149,17.3492,17.3492,17.3123,17.3261,199521.443
2015-03-03 15:00:00,37.61,37.61,37.57,37.6,252898.9508558807,17.3261,17.3261,17.3077,17.3215,252898.9509
2015-03-03 15:30:00,37.6,37.73,37.6,37.72,773973.8634272041,17.3215,17.3814,17.3215,17.3768,773973.8634
2015-03-04 09:30:00,37.72,37.73,37.53,37.55,387631.1430149089,17.3768,17.3814,17.2893,17.2985,387631.143
2015-03-04 10:00:00,37.55,37.6,37.42,37.55,425363.51923430886,17.2985,17.3215,17.2386,17.2985,425363.5192
2015-03-04 10:30:00,37.55,37.71,37.54,37.59,324682.49585864163,17.2985,17.3722,17.2939,17.3169,324682.4959
2015-03-04 11:00:00,37.59,37.76,37.56,37.75,274986.19547211484,17.3169,17.3952,17.3031,17.3906,274986.1955
2015-03-04 11:30:00,37.75,37.8,37.7,37.74,168783.3609423891,17.3906,17.4137,17.3676,17.386,168783.3609
2015-03-04 12:00:00,37.74,37.8,37.71,37.77,152770.10859561936,17.386,17.4137,17.3722,17.3998,152770.1086
2015-03-04 12:30:00,37.78,37.81,37.72,37.76,194735.8733664642,17.4044,17.4183,17.3768,17.3952,194735.8734
2015-03-04 13:00:00,37.76,37.79,37.71,37.78,185348.7944045647,17.3952,17.4091,17.3722,17.4044,185348.7944
2015-03-04 13:30:00,37.78,37.81,37.65,37.67,181667.5869685257,17.4044,17.4183,17.3446,17.3538,181667.587
2015-03-04 14:00:00,37.68,37.72,37.62,37.66,191054.6659304252,17.3584,17.3768,17.3307,17.3492,191054.6659
2015-03-04 14:30:00,37.65,37.66,37.61,37.63,165654.33462175593,17.3446,17.3492,17.3261,17.3353,165654.3346
2015-03-04 15:00:00,37.63,37.65,37.59,37.62,198969.26191790905,17.3353,17.3446,17.3169,17.3307,198969.2619
2015-03-04 15:30:00,37.62,37.65,37.57,37.63,426283.8210933186,17.3307,17.3446,17.3077,17.3353,426283.8211
2015-03-05 09:30:00,37.76,37.79,37.54,37.75,291183.5081906865,17.3952,17.4091,17.2939,17.3906,291183.5082
2015-03-05 10:00:00,37.74,37.82,37.66,37.79,191054.6659304252,17.386,17.4229,17.3492,17.4091,191054.6659
2015-03-05 10:30:00,37.8,37.8,37.61,37.62,193815.57150745444,17.4137,17.4137,17.3261,17.3307,193815.5715
2015-03-05 11:00:00,37.62,37.63,37.53,37.54,258972.9431253451,17.3307,17.3353,17.2893,17.2939,258972.9431
2015-03-05 11:30:00,37.54,37.66,37.54,37.65,210381.00496963004,17.2939,17.3492,17.2939,17.3446,210381.005
2015-03-05 12:00:00,37.64,37.65,37.5,37.54,207251.97864899685,17.34,17.3446,17.2755,17.2939,207251.9786
2015-03-05 12:30:00,37.53,37.56,37.48,37.49,174489.23246824957,17.2893,17.3031,17.2662,17.2709,174489.2325
2015-03-05 13:00:00,37.48,37.57,37.47,37.55,173384.87023743786,17.2662,17.3077,17.2616,17.2985,173384.8702
2015-03-05 13:30:00,37.55,37.62,37.55,37.6,160500.6442113013,17.2985,17.3307,17.2985,17.3215,160500.6442
2015-03-05 14:00:00,37.6,37.62,37.57,37.6,153506.35008282715,17.3215,17.3307,17.3077,17.3215,153506.3501
2015-03-05 14:30:00,37.6,37.62,37.51,37.57,367384.50211669423,17.3215,17.3307,17.2801,17.3077,367384.5021
2015-03-05 15:00:00,37.57,37.58,37.5,37.58,242223.44929136755,17.3077,17.3123,17.2755,17.3123,242223.4493
2015-03-05 15:30:00,37.57,37.63,37.53,37.61,484262.83821093314,17.3077,17.3353,17.2893,17.3261,484262.8382
2015-03-06 09:30:00,37.43,37.44,37.1,37.16,590833.7934842628,17.2432,17.2478,17.0912,17.1188,590833.7935
2015-03-06 10:00:00,37.16,37.22,37.12,37.21,262654.1505613841,17.1188,17.1465,17.1004,17.1419,262654.1506
2015-03-06 10:30:00,37.21,37.27,37.13,37.26,266151.2976256212,17.1419,17.1695,17.105,17.1649,266151.2976
2015-03-06 11:00:00,37.26,37.28,37.12,37.16,365359.8380268728,17.1649,17.1741,17.1004,17.1188,365359.838
2015-03-06 11:30:00,37.15,37.16,37.11,37.15,463464.0161973127,17.1142,17.1188,17.0958,17.1142,463464.0162
2015-03-06 12:00:00,37.14,37.16,37.03,37.04,343824.7745260445,17.1096,17.1188,17.0589,17.0635,343824.7745
2015-03-06 12:30:00,37.04,37.13,37.03,37.04,305724.27756304067,17.0635,17.105,17.0589,17.0635,305724.2776
2015-03-06 13:00:00,37.05,37.07,36.96,37.02,600588.9931897662,17.0682,17.0774,17.0267,17.0543,600588.9932
2015-03-06 13:30:00,37.01,37.02,36.92,36.96,350266.8875391128,17.0497,17.0543,17.0083,17.0267,350266.8875
2015-03-06 14:00:00,36.96,37.0,36.89,36.92,304803.9757040309,17.0267,17.0451,16.9944,17.0083,304803.9757
2015-03-06 14:30:00,36.91,36.94,36.76,36.78,474875.7592490336,17.0037,17.0175,16.9346,16.9438,474875.7592
2015-03-06 15:00:00,36.78,36.85,36.76,36.77,532854.7763666483,16.9438,16.976,16.9346,16.9392,532854.7764
2015-03-06 15:30:00,36.77,36.8,36.72,36.8,1117246.4568378427,16.9392,16.953,16.9161,16.953,1117246.4568
2015-03-09 09:30:00,36.73,36.78,36.52,36.63,509295.0487759985,17.0507,17.0739,16.9532,17.0043,509295.0488
2015-03-09 10:00:00,36.64,36.87,36.63,36.75,381557.15074544447,17.0089,17.1157,17.0043,17.06,381557.1507
2015-03-09 10:30:00,36.75,36.84,36.71,36.75,211117.24645683783,17.06,17.1018,17.0414,17.06,211117.2465
2015-03-09 11:00:00,36.75,36.81,36.72,36.78,370881.6491809313,17.06,17.0878,17.0461,17.0739,370881.6492
2015-03-09 11:30:00,36.78,36.81,36.72,36.77,337566.7218847782,17.0739,17.0878,17.0461,17.0693,337566.7219
2015-03-09 12:00:00,36.77,36.78,36.68,36.72,137677.15810785937,17.0693,17.0739,17.0275,17.0461,137677.1581
2015-03-09 12:30:00,36.72,36.79,36.69,36.77,130498.80360758328,17.0461,17.0786,17.0321,17.0693,130498.8036
2015-03-09 13:00:00,36.77,36.77,36.71,36.74,289158.84410086507,17.0693,17.0693,17.0414,17.0553,289158.8441
2015-03-09 13:30:00,36.75,36.77,36.73,36.75,575004.601509295,17.06,17.0693,17.0507,17.06,575004.6015
2015-03-09 14:00:00,36.75,36.76,36.71,36.75,250874.2867660593,17.06,17.0646,17.0414,17.06,250874.2868
2015-03-09 14:30:00,36.75,36.91,36.74,36.83,355972.7590649733,17.06,17.1343,17.0553,17.0971,355972.7591
2015-03-09 15:00:00,36.83,36.88,36.81,36.83,263758.51279219583,17.0971,17.1203,17.0878,17.0971,263758.5128
2015-03-09 15:30:00,36.84,36.85,36.78,36.79,594330.9405484999,17.1018,17.1064,17.0739,17.0786,594330.9405
2015-03-10 09:30:00,36.6,36.74,36.53,36.74,697036.6280139886,16.9904,17.0553,16.9579,17.0553,697036.628
2015-03-10 10:00:00,36.74,36.84,36.7,36.84,325418.7373458494,17.0553,17.1018,17.0368,17.1018,325418.7373
2015-03-10 10:30:00,36.84,36.92,36.78,36.82,354132.1553469538,17.1018,17.1389,17.0739,17.0925,354132.1553
2015-03-10 11:00:00,36.82,36.99,36.8,36.93,391864.53156635375,17.0925,17.1714,17.0832,17.1435,391864.5316
2015-03-10 11:30:00,36.93,36.95,36.77,36.85,317872.26210196945,17.1435,17.1528,17.0693,17.1064,317872.2621
2015-03-10 12:00:00,36.84,36.97,36.8,36.95,418921.4062212405,17.1018,17.1621,17.0832,17.1528,418921.4062
2015-03-10 12:30:00,36.95,37.0,36.92,36.93,360022.08724461624,17.1528,17.176,17.1389,17.1435,360022.0872
2015-03-10 13:00:00,36.93,36.93,36.81,36.9,158107.85937787592,17.1435,17.1435,17.0878,17.1296,158107.8594
2015-03-10 13:30:00,36.89,36.9,36.84,36.88,234124.7929320817,17.125,17.1296,17.1018,17.1203,234124.7929
2015-03-10 14:00:00,36.88,36.97,36.78,36.79,272409.3502668875,17.1203,17.1621,17.0739,17.0786,272409.3503
2015-03-10 14:30:00,36.79,36.87,36.78,36.8,598012.1479845389,17.0786,17.1157,17.0739,17.0832,598012.148
2015-03-10 15:00:00,36.8,36.96,36.78,36.91,632615.4978833057,17.0832,17.1575,17.0739,17.1343,632615.4979
2015-03-10 15:30:00,36.91,36.91,36.78,36.79,928032.3946254372,17.1343,17.1343,17.0739,17.0786,928032.3946
2015-03-11 09:30:00,36.94,36.94,36.69,36.86,423154.7947726854,17.1482,17.1482,17.0321,17.1111,423154.7948
2015-03-11 10:00:00,36.86,36.88,36.71,36.79,338855.14448739187,17.1111,17.1203,17.0414,17.0786,338855.1445
2015-03-11 10:30:00,36.79,36.8,36.66,36.66,386158.6600404933,17.0786,17.0832,17.0182,17.0182,386158.66
2015-03-11 11:00:00,36.66,36.74,36.65,36.68,398858.8256948279,17.0182,17.0553,17.0136,17.0275,398858.8257
2015-03-11 11:30:00,36.68,36.72,36.57,36.6,412663.3535799742,17.0275,17.0461,16.9764,16.9904,412663.3536
2015-03-11 12:00:00,36.61,36.62,36.48,36.51,404748.7575924903,16.995,16.9996,16.9346,16.9486,404748.7576
2015-03-11 12:30:00,36.52,36.52,36.38,36.4,616234.1247929321,16.9532,16.9532,16.8882,16.8975,616234.1248
2015-03-11 13:00:00,36.4,36.42,36.35,36.4,384870.2374378796,16.8975,16.9068,16.8743,16.8975,384870.2374
2015-03-11 13:30:00,36.39,36.41,36.34,36.39,278483.34253635193,16.8929,16.9022,16.8697,16.8929,278483.3425
2015-03-11 14:00:00,36.4,36.42,36.35,36.37,320449.1073071968,16.8975,16.9068,16.8743,16.8836,320449.1073
2015-03-11 14:30:00,36.37,36.42,36.36,36.41,357629.3024111909,16.8836,16.9068,16.8789,16.9022,357629.3024
2015-03-11 15:00:00,36.41,36.44,36.37,36.37,428124.4248113381,16.9022,16.9161,16.8836,16.8836,428124.4248
2015-03-11 15:30:00,36.37,36.42,36.34,36.41,974967.7894349346,16.8836,16.9068,16.8697,16.9022,974967.7894
2015-03-12 09:30:00,36.48,36.63,36.46,36.5,492177.43419841706,16.9346,17.0043,16.9254,16.9439,492177.4342
2015-03-12 10:00:00,36.51,36.55,36.36,36.48,403828.4557334806,16.9486,16.9671,16.8789,16.9346,403828.4557
2015-03-12 10:30:00,36.48,36.49,36.42,36.45,291183.5081906865,16.9346,16.9393,16.9068,16.9207,291183.5082
2015-03-12 11:00:00,36.45,36.54,36.42,36.49,341063.8689490153,16.9207,16.9625,16.9068,16.9393,341063.8689
2015-03-12 11:30:00,36.49,36.57,36.48,36.52,373274.4340143567,16.9393,16.9764,16.9346,16.9532,373274.434
2015-03-12 12:00:00,36.52,36.53,36.48,36.51,291735.6893060924,16.9532,16.9579,16.9346,16.9486,291735.6893
2015-03-12 12:30:00,36.51,36.55,36.48,36.54,347505.98196208355,16.9486,16.9671,16.9346,16.9625,347505.982
2015-03-12 13:00:00,36.53,36.56,36.48,36.53,228787.0421498252,16.9579,16.9718,16.9346,16.9579,228787.0421
2015-03-12 13:30:00,36.52,36.54,36.48,36.49,254371.4338302964,16.9532,16.9625,16.9346,16.9393,254371.4338
2015-03-12 14:00:00,36.49,36.51,36.46,36.48,281796.429228787,16.9393,16.9486,16.9254,16.9346,281796.4292
2015-03-12 14:30:00,36.48,36.49,36.38,36.43,473955.4573900239,16.9346,16.9393,16.8882,16.9114,473955.4574
2015-03-12 15:00:00,36.44,36.49,36.4,36.41,592490.3368304804,16.9161,16.9393,16.8975,16.9022,592490.3368
2015-03-12 15:30:00,36.4,36.43,36.38,36.4,869501.1963924167,16.8975,16.9114,16.8882,16.8975,869501.1964
2015-03-13 09:30:00,36.4,36.51,36.27,36.44,414319.89692619175,16.8975,16.9486,16.8372,16.9161,414319.8969
2015-03-13 10:00:00,36.44,36.51,36.39,36.44,313270.7528069207,16.9161,16.9486,16.8929,16.9161,313270.7528
2015-03-13 10:30:00,36.45,36.48,36.39,36.41,459230.6276458678,16.9207,16.9346,16.8929,16.9022,459230.6276
2015-03-13 11:00:00,36.41,36.48,36.37,36.39,422970.7344008835,16.9022,16.9346,16.8836,16.8929,422970.7344
2015-03-13 11:30:00,36.39,36.43,36.33,36.38,453708.81649180927,16.8929,16.9114,16.865,16.8882,453708.8165
2015-03-13 12:00:00,36.38,36.38,36.3,36.33,325786.8580894533,16.8882,16.8882,16.8511,16.865,325786.8581
2015-03-13 12:30:00,36.33,36.4,36.3,36.37,228971.1025216271,16.865,16.8975,16.8511,16.8836,228971.1025
2015-03-13 13:00:00,36.37,36.41,36.31,36.33,843180.5632247376,16.8836,16.9022,16.8557,16.865,843180.5632
2015-03-13 13:30:00,36.33,36.45,36.33,36.44,396281.98048960057,16.865,16.9207,16.865,16.9161,396281.9805
2015-03-13 14:00:00,36.44,36.46,36.37,36.42,341431.9896926192,16.9161,16.9254,16.8836,16.9068,341431.9897
2015-03-13 14:30:00,36.43,36.46,36.35,36.4,367016.3813730904,16.9114,16.9254,16.8743,16.8975,367016.3814
2015-03-13 15:00:00,36.4,36.55,36.38,36.55,531014.1726486287,16.8975,16.9671,16.8882,16.9671,531014.1726
2015-03-13 15:30:00,36.55,36.66,36.52,36.6,1076016.9335542058,16.9671,17.0182,16.9532,16.9904,1076016.9336
2015-03-16 09:30:00,36.81,37.11,36.81,37.11,473587.33664642,17.0878,17.2271,17.0878,17.2271,473587.3366
2015-03-16 10:00:00,37.1,37.15,37.04,37.12,368488.864347506,17.2225,17.2457,17.1946,17.2317,368488.8643
2015-03-16 10:30:00,37.13,37.13,36.96,36.96,297441.56083195284,17.2364,17.2364,17.1575,17.1575,297441.5608
2015-03-16 11:00:00,36.97,37.03,36.94,36.98,296889.37971654703,17.1621,17.19,17.1482,17.1668,296889.3797
2015-03-16 11:30:00,36.98,37.03,36.94,36.97,250138.04527885144,17.1668,17.19,17.1482,17.1621,250138.0453
2015-03-16 12:00:00,36.97,37.03,36.95,37.03,206331.6767899871,17.1621,17.19,17.1528,17.19,206331.6768
2015-03-16 12:30:00,37.03,37.05,36.99,37.02,190134.36407141545,17.19,17.1993,17.1714,17.1853,190134.3641
2015-03-16 13:00:00,37.01,37.1,36.98,37.09,171176.14577581445,17.1807,17.2225,17.1668,17.2178,171176.1458
2015-03-16 13:30:00,37.09,37.1,37.04,37.04,211853.48794404563,17.2178,17.2225,17.1946,17.1946,211853.4879
2015-03-16 14:00:00,37.04,37.16,37.04,37.16,289711.02521627094,17.1946,17.2503,17.1946,17.2503,289711.0252
2015-03-16 14:30:00,37.16,37.18,37.12,37.16,186085.03589177248,17.2503,17.2596,17.2317,17.2503,186085.0359
2015-03-16 15:00:00,37.16,37.21,37.11,37.14,461623.4124792932,17.2503,17.2735,17.2271,17.241,461623.4125
2015-03-16 15:30:00,37.15,37.2,37.11,37.17,872446.1623412479,17.2457,17.2689,17.2271,17.255,872446.1623
2015-03-17 09:30:00,37.0,37.24,36.92,37.07,713786.1218479661,17.176,17.2875,17.1389,17.2085,713786.1218
2015-03-17 10:00:00,37.07,37.25,37.01,37.19,452052.2731455917,17.2085,17.2921,17.1807,17.2642,452052.2731
2015-03-17 10:30:00,37.21,37.24,37.17,37.22,305172.0964476348,17.2735,17.2875,17.255,17.2782,305172.0964
2015-03-17 11:00:00,37.21,37.21,37.06,37.13,256580.1582919197,17.2735,17.2735,17.2039,17.2364,256580.1583
2015-03-17 11:30:00,37.13,37.29,37.13,37.29,819620.8356340879,17.2364,17.3107,17.2364,17.3107,819620.8356
2015-03-17 12:00:00,37.29,37.3,37.23,37.26,434566.5378244064,17.3107,17.3153,17.2828,17.2967,434566.5378
2015-03-17 12:30:00,37.25,37.34,37.22,37.34,237437.8796245168,17.2921,17.3339,17.2782,17.3339,237437.8796
2015-03-17 13:00:00,37.34,37.41,37.28,37.4,371249.7699245352,17.3339,17.3664,17.306,17.3617,371249.7699
2015-03-17 13:30:00,37.4,37.41,37.24,37.29,450763.8505429781,17.3617,17.3664,17.2875,17.3107,450763.8505
2015-03-17 14:00:00,37.28,37.3,37.19,37.24,209828.82385422417,17.306,17.3153,17.2642,17.2875,209828.8239
2015-03-17 14:30:00,37.25,37.28,37.18,37.28,302779.31161420944,17.2921,17.306,17.2596,17.306,302779.3116
2015-03-17 15:00:00,37.28,37.3,37.25,37.26,283637.0329468065,17.306,17.3153,17.2921,17.2967,283637.0329
2015-03-17 15:30:00,37.27,37.28,37.19,37.2,587888.8275354316,17.3014,17.306,17.2642,17.2689,587888.8275
2015-03-18 09:30:00,37.1,37.19,37.05,37.09,502116.6942757224,17.2225,17.2642,17.1993,17.2178,502116.6943
2015-03-18 10:00:00,37.09,37.11,37.04,37.05,291735.6893060924,17.2178,17.2271,17.1946,17.1993,291735.6893
2015-03-18 10:30:00,37.05,37.06,36.93,36.95,413767.71581078594,17.1993,17.2039,17.1435,17.1528,413767.7158
2015-03-18 11:00:00,36.94,36.98,36.85,36.86,376771.58107859374,17.1482,17.1668,17.1064,17.1111,376771.5811
2015-03-18 11:30:00,36.86,36.93,36.86,36.93,237806.0003681208,17.1111,17.1435,17.1111,17.1435,237806.0004
2015-03-18 12:00:00,36.93,36.94,36.81,36.82,226946.4384318056,17.1435,17.1482,17.0878,17.0925,226946.4384
2015-03-18 12:30:00,36.82,36.87,36.75,36.75,192895.2696484447,17.0925,17.1157,17.06,17.06,192895.2696
2015-03-18 13:00:00,36.75,36.83,36.74,36.8,232100.12884226025,17.06,17.0971,17.0553,17.0832,232100.1288
2015-03-18 13:30:00,36.8,36.85,36.69,36.81,533591.0178538561,17.0832,17.1064,17.0321,17.0878,533591.0179
2015-03-18 14:00:00,36.81,37.26,36.78,37.13,789434.934658568,17.0878,17.2967,17.0739,17.2364,789434.9347
2015-03-18 14:30:00,37.14,37.26,37.12,37.18,792379.9006073992,17.241,17.2967,17.2317,17.2596,792379.9006
2015-03-18 15:00:00,37.18,37.42,37.13,37.33,1452420.3938891955,17.2596,17.371,17.2364,17.3292,1452420.3939
2015-03-18 15:30:00,37.32,37.36,37.18,37.24,1051720.964476348,17.3246,17.3432,17.2596,17.2875,1051720.9645
2015-03-19 09:30:00,37.21,37.29,37.04,37.07,392232.65230995766,17.2735,17.3107,17.1946,17.2085,392232.6523
2015-03-19 10:00:00,37.07,37.1,36.89,36.9,1181115.4058531197,17.2085,17.2225,17.125,17.1296,1181115.4059
2015-03-19 10:30:00,36.9,36.96,36.81,36.93,577397.3863427204,17.1296,17.1575,17.0878,17.1435,577397.3863
2015-03-19 11:00:00,36.94,37.09,36.92,37.0,833609.4238910362,17.1482,17.2178,17.1389,17.176,833609.4239
2015-03-19 11:30:00,37.0,37.02,36.9,36.91,508006.6261733848,17.176,17.1853,17.1296,17.1343,508006.6262
2015-03-19 12:00:00,36.91,36.94,36.87,36.94,174857.35321185348,17.1343,17.1482,17.1157,17.1482,174857.3532
2015-03-19 12:30:00,36.94,36.94,36.87,36.9,162709.3686729247,17.1482,17.1482,17.1157,17.1296,162709.3687
2015-03-19 13:00:00,36.9,36.95,36.89,36.94,548131.7872262101,17.1296,17.1528,17.125,17.1482,548131.7872
2015-03-19 13:30:00,36.94,36.97,36.9,36.9,386342.7204122952,17.1482,17.1621,17.1296,17.1296,386342.7204
2015-03-19 14:00:00,36.9,36.93,36.86,36.92,438799.92637585127,17.1296,17.1435,17.1111,17.1389,438799.9264
2015-03-19 14:30:00,36.92,36.93,36.86,36.93,451500.09203018586,17.1389,17.1435,17.1111,17.1435,451500.092
2015-03-19 15:00:00,36.93,36.94,36.87,36.91,701454.0769372354,17.1435,17.1482,17.1157,17.1343,701454.0769
2015-03-19 15:30:00,36.91,36.97,36.9,36.93,1348978.464936499,17.1343,17.1621,17.1296,17.1435,1348978.4649
2015-03-20 09:30:00,37.15,37.34,37.04,37.05,1360758.328731824,17.2457,17.3339,17.1946,17.1993,1360758.3287
2015-03-20 10:00:00,37.05,37.1,36.92,36.93,331492.7296153138,17.1993,17.2225,17.1389,17.1435,331492.7296
2015-03-20 10:30:00,36.93,37.0,36.87,36.92,545554.9420209829,17.1435,17.176,17.1157,17.1389,545554.942
2015-03-20 11:00:00,36.92,36.93,36.87,36.9,633535.7997423154,17.1389,17.1435,17.1157,17.1296,633535.7997
2015-03-20 11:30:00,36.9,36.91,36.87,36.89,487391.86453156633,17.1296,17.1343,17.1157,17.125,487391.8645
2015-03-20 12:00:00,36.9,36.94,36.88,36.93,681391.4964108227,17.1296,17.1482,17.1203,17.1435,681391.4964
2015-03-20 12:30:00,36.93,36.94,36.89,36.93,639977.9127553838,17.1435,17.1482,17.125,17.1435,639977.9128
2015-03-20 13:00:00,36.92,36.94,36.85,36.93,859193.8155715074,17.1389,17.1482,17.1064,17.1435,859193.8156
2015-03-20 13:30:00,36.93,37.0,36.92,37.0,623228.4189214061,17.1435,17.176,17.1389,17.176,623228.4189
2015-03-20 14:00:00,37.0,37.07,36.98,37.05,348242.22344929137,17.176,17.2085,17.1668,17.1993,348242.2234
2015-03-20 14:30:00,37.05,37.1,37.05,37.07,380268.7281428308,17.1993,17.2225,17.1993,17.2085,380268.7281
2015-03-20 15:00:00,37.07,37.09,36.96,36.99,517025.5843916804,17.2085,17.2178,17.1575,17.1714,517025.5844
2015-03-20 15:30:00,37.0,37.05,36.98,37.04,1927480.213510031,17.176,17.1993,17.1668,17.1946,1927480.2135
2015-03-23 09:30:00,37.04,37.32,36.98,37.3,765875.2070679183,17.1946,17.3246,17.1668,17.3153,765875.2071
2015-03-23 10:00:00,37.31,37.47,37.29,37.45,665194.183692251,17.3199,17.3942,17.3107,17.3849,665194.1837
2015-03-23 10:30:00,37.45,37.58,37.41,37.54,338855.14448739187,17.3849,17.4453,17.3664,17.4267,338855.1445
2015-03-23 11:00:00,37.53,37.58,37.52,37.53,436039.020798822,17.4221,17.4453,17.4174,17.4221,436039.0208
2015-03-23 11:30:00,37.54,37.59,37.48,37.58,353027.7931161421,17.4267,17.4499,17.3989,17.4453,353027.7931
2015-03-23 12:00:00,37.57,37.59,37.46,37.5,280876.1273697773,17.4406,17.4499,17.3896,17.4082,280876.1274
2015-03-23 12:30:00,37.49,37.58,37.48,37.51,455917.5409534327,17.4035,17.4453,17.3989,17.4128,455917.541
2015-03-23 13:00:00,37.51,37.54,37.46,37.5,202834.52972575004,17.4128,17.4267,17.3896,17.4082,202834.5297
2015-03-23 13:30:00,37.51,37.55,37.47,37.47,148720.78041597642,17.4128,17.4314,17.3942,17.3942,148720.7804
2015-03-23 14:00:00,37.47,37.53,37.47,37.5,355052.45720596355,17.3942,17.4221,17.3942,17.4082,355052.4572
2015-03-23 14:30:00,37.5,37.55,37.46,37.49,371801.9510399411,17.4082,17.4314,17.3896,17.4035,371801.951
2015-03-23 15:00:00,37.49,37.51,37.46,37.47,661144.8555126081,17.4035,17.4128,17.3896,17.3942,661144.8555
2015-03-23 15:30:00,37.47,37.48,37.39,37.4,1060923.9830664457,17.3942,17.3989,17.3571,17.3617,1060923.9831
2015-03-24 09:30:00,37.3,37.44,37.26,37.33,339959.50671820354,17.3153,17.3803,17.2967,17.3292,339959.5067
2015-03-24 10:00:00,37.34,37.38,37.29,37.3,321921.5902816124,17.3339,17.3524,17.3107,17.3153,321921.5903
2015-03-24 10:30:00,37.31,37.35,37.26,37.29,274249.953984907,17.3199,17.3385,17.2967,17.3107,274249.954
2015-03-24 11:00:00,37.29,37.42,37.24,37.35,524387.9992637585,17.3107,17.371,17.2875,17.3385,524387.9993
2015-03-24 11:30:00,37.36,37.4,37.32,37.32,303515.55310141726,17.3432,17.3617,17.3246,17.3246,303515.5531
2015-03-24 12:00:00,37.32,37.38,37.28,37.29,175409.53432725937,17.3246,17.3524,17.306,17.3107,175409.5343
2015-03-24 12:30:00,37.29,37.29,37.2,37.22,227314.55917540952,17.3107,17.3107,17.2689,17.2782,227314.5592
2015-03-24 13:00:00,37.22,37.26,37.19,37.22,265046.93539480946,17.2782,17.2967,17.2642,17.2782,265046.9354
2015-03-24 13:30:00,37.22,37.3,37.21,37.27,298545.9230627646,17.2782,17.3153,17.2735,17.3014,298545.9231
2015-03-24 14:00:00,37.28,37.28,37.22,37.24,382293.3922326523,17.306,17.306,17.2782,17.2875,382293.3922
2015-03-24 14:30:00,37.23,37.28,37.22,37.26,371986.011411743,17.2828,17.306,17.2782,17.2967,371986.0114
2015-03-24 15:00:00,37.27,37.3,37.16,37.2,546843.3646235965,17.3014,17.3153,17.2503,17.2689,546843.3646
2015-03-24 15:30:00,37.19,37.26,37.17,37.22,1395545.7390023926,17.2642,17.2967,17.255,17.2782,1395545.739
2015-03-25 09:30:00,37.19,37.48,37.16,37.24,548868.0287134179,17.2642,17.3989,17.2503,17.2875,548868.0287
2015-03-25 10:00:00,37.23,37.4,37.22,37.35,364991.71728326887,17.2828,17.3617,17.2782,17.3385,364991.7173
2015-03-25 10:30:00,37.35,37.41,37.33,37.41,269280.3239462543,17.3385,17.3664,17.3292,17.3664,269280.3239
2015-03-25 11:00:00,37.41,37.42,37.34,37.36,322105.6506534143,17.3664,17.371,17.3339,17.3432,322105.6507
2015-03-25 11:30:00,37.35,37.37,37.13,37.2,361678.6305908338,17.3385,17.3478,17.2364,17.2689,361678.6306
2015-03-25 12:00:00,37.21,37.3,37.16,37.26,177250.13804527884,17.2735,17.3153,17.2503,17.2967,177250.138
2015-03-25 12:30:00,37.25,37.25,37.11,37.15,190870.6055586232,17.2921,17.2921,17.2271,17.2457,190870.6056
2015-03-25 13:00:00,37.15,37.15,37.02,37.03,219031.8424443217,17.2457,17.2457,17.1853,17.19,219031.8424
2015-03-25 13:30:00,37.03,37.12,36.97,37.1,295785.0174857353,17.19,17.2317,17.1621,17.2225,295785.0175
2015-03-25 14:00:00,37.1,37.25,37.07,37.24,288606.6629854592,17.2225,17.2921,17.2085,17.2875,288606.663
2015-03-25 14:30:00,37.25,37.25,37.17,37.21,412479.29320817225,17.2921,17.2921,17.255,17.2735,412479.2932
2015-03-25 15:00:00,37.21,37.23,37.12,37.16,942941.2847413952,17.2735,17.2828,17.2317,17.2503,942941.2847
2015-03-25 15:30:00,37.16,37.17,36.99,37.03,705871.5258604822,17.2503,17.255,17.1714,17.19,705871.5259
2015-03-26 09:30:00,36.94,37.18,36.84,37.07,422602.6136572796,17.1482,17.2596,17.1018,17.2085,422602.6137
2015-03-26 10:00:00,37.06,37.23,37.01,37.22,734769.0042333885,17.2039,17.2828,17.1807,17.2782,734769.0042
2015-03-26 10:30:00,37.21,37.29,37.13,37.18,584023.5597275906,17.2735,17.3107,17.2364,17.2596,584023.5597
2015-03-26 11:00:00,37.17,37.17,37.0,37.05,437143.38302963367,17.255,17.255,17.176,17.1993,437143.383
2015-03-26 11:30:00,37.05,37.15,37.03,37.11,307564.88128106017,17.1993,17.2457,17.19,17.2271,307564.8813
2015-03-26 12:00:00,37.12,37.15,37.05,37.06,177802.31916068468,17.2317,17.2457,17.1993,17.2039,177802.3192
2015-03-26 12:30:00,37.06,37.15,37.05,37.09,257132.3394073256,17.2039,17.2457,17.1993,17.2178,257132.3394
2015-03-26 13:00:00,37.09,37.11,36.98,37.04,344929.1367568562,17.2178,17.2271,17.1668,17.1946,344929.1368
2015-03-26 13:30:00,37.04,37.17,37.03,37.17,253451.13197128652,17.1946,17.255,17.19,17.255,253451.132
2015-03-26 14:00:00,37.17,37.18,36.93,36.95,304251.794588625,17.255,17.2596,17.1435,17.1528,304251.7946
2015-03-26 14:30:00,36.96,37.06,36.92,36.93,211853.48794404563,17.1575,17.2039,17.1389,17.1435,211853.4879
2015-03-26 15:00:00,36.92,37.0,36.9,36.98,289158.84410086507,17.1389,17.176,17.1296,17.1668,289158.8441
2015-03-26 15:30:00,36.98,37.03,36.93,36.96,749493.8339775446,17.1668,17.19,17.1435,17.1575,749493.834
2015-03-27 09:30:00,37.15,37.22,37.03,37.03,322657.8317688202,17.2457,17.2782,17.19,17.19,322657.8318
2015-03-27 10:00:00,37.03,37.11,36.94,37.04,163261.54978833057,17.19,17.2271,17.1482,17.1946,163261.5498
2015-03-27 10:30:00,37.05,37.19,36.94,37.18,150009.20301859008,17.1993,17.2642,17.1482,17.2596,150009.203
2015-03-27 11:00:00,37.18,37.22,37.06,37.07,168231.17982698325,17.2596,17.2782,17.2039,17.2085,168231.1798
2015-03-27 11:30:00,37.07,37.09,37.04,37.09,383765.8752070679,17.2085,17.2178,17.1946,17.2178,383765.8752
2015-03-27 12:00:00,37.1,37.16,37.09,37.14,116326.15497883304,17.2225,17.2503,17.2178,17.241,116326.155
2015-03-27 12:30:00,37.13,37.17,37.13,37.17,111724.64568378429,17.2364,17.255,17.2364,17.255,111724.6457
2015-03-27 13:00:00,37.18,37.21,37.13,37.19,141910.54665930424,17.2596,17.2735,17.2364,17.2642,141910.5467
2015-03-27 13:30:00,37.18,37.2,37.14,37.17,160868.7649549052,17.2596,17.2689,17.241,17.255,160868.765
2015-03-27 14:00:00,37.17,37.22,37.15,37.17,195472.114853672,17.255,17.2782,17.2457,17.255,195472.1149
2015-03-27 14:30:00,37.17,37.2,37.14,37.18,192895.2696484447,17.255,17.2689,17.241,17.2596,192895.2696
2015-03-27 15:00:00,37.19,37.23,37.16,37.21,214062.21240566904,17.2642,17.2828,17.2503,17.2735,214062.2124
2015-03-27 15:30:00,37.21,37.28,37.19,37.23,710473.035155531,17.2735,17.306,17.2642,17.2828,710473.0352
2015-03-30 09:30:00,37.38,37.41,37.19,37.23,360574.2683600221,17.3524,17.3664,17.2642,17.2828,360574.2684
2015-03-30 10:00:00,37.23,37.23,37.12,37.16,344929.1367568562,17.2828,17.2828,17.2317,17.2503,344929.1368
2015-03-30 10:30:00,37.17,37.25,37.16,37.21,217007.17835450027,17.255,17.2921,17.2503,17.2735,217007.1784
2015-03-30 11:00:00,37.2,37.21,37.1,37.2,239830.66445794216,17.2689,17.2735,17.2225,17.2689,239830.6645
2015-03-30 11:30:00,37.21,37.3,37.2,37.25,192895.2696484447,17.2735,17.3153,17.2689,17.2921,192895.2696
2015-03-30 12:00:00,37.25,37.26,37.2,37.24,250690.2263942573,17.2921,17.2967,17.2689,17.2875,250690.2264
2015-03-30 12:30:00,37.24,37.24,37.19,37.21,108595.61936315113,17.2875,17.2875,17.2642,17.2735,108595.6194
2015-03-30 13:00:00,37.21,37.26,37.2,37.26,165654.33462175593,17.2735,17.2967,17.2689,17.2967,165654.3346
2015-03-30 13:30:00,37.26,37.26,37.19,37.22,210749.12571323392,17.2967,17.2967,17.2642,17.2782,210749.1257
2015-03-30 14:00:00,37.23,37.28,37.22,37.22,208540.4012516105,17.2828,17.306,17.2782,17.2782,208540.4013
2015-03-30 14:30:00,37.23,37.29,37.22,37.27,302227.1304988036,17.2828,17.3107,17.2782,17.3014,302227.1305
2015-03-30 15:00:00,37.28,37.31,37.25,37.3,527332.9652125897,17.306,17.3199,17.2921,17.3153,527332.9652
2015-03-30 15:30:00,37.29,37.37,37.28,37.35,959506.7182035708,17.3107,17.3478,17.306,17.3385,959506.7182
2015-03-31 09:30:00,37.21,37.34,37.11,37.25,328915.8844100865,17.2735,17.3339,17.2271,17.2921,328915.8844
2015-03-31 10:00:00,37.25,37.32,37.16,37.32,410270.5687465488,17.2921,17.3246,17.2503,17.3246,410270.5687
2015-03-31 10:30:00,37.32,37.39,37.32,37.32,325602.7977176513,17.3246,17.3571,17.3246,17.3246,325602.7977
2015-03-31 11:00:00,37.33,37.34,37.25,37.25,191790.90741763296,17.3292,17.3339,17.2921,17.2921,191790.9074
2015-03-31 11:30:00,37.25,37.27,37.21,37.22,443033.3149272961,17.2921,17.3014,17.2735,17.2782,443033.3149
2015-03-31 12:00:00,37.22,37.23,37.15,37.18,247193.07933002023,17.2782,17.2828,17.2457,17.2596,247193.0793
2015-03-31 12:30:00,37.18,37.22,37.16,37.17,175961.71544266518,17.2596,17.2782,17.2503,17.255,175961.7154
2015-03-31 13:00:00,37.17,37.23,37.16,37.23,209276.6427388183,17.255,17.2828,17.2503,17.2828,209276.6427
2015-03-31 13:30:00,37.23,37.31,37.23,37.25,335726.1181667587,17.2828,17.3199,17.2828,17.2921,335726.1182
2015-03-31 14:00:00,37.25,37.3,37.24,37.28,129762.56212037549,17.2921,17.3153,17.2875,17.306,129762.5621
2015-03-31 14:30:00,37.28,37.32,37.25,37.32,181851.6473403276,17.306,17.3246,17.2921,17.3246,181851.6473
2015-03-31 15:00:00,37.32,37.32,37.12,37.16,262470.09018958214,17.3246,17.3246,17.2317,17.2503,262470.0902
2015-03-31 15:30:00,37.16,37.28,37.11,37.21,826247.0090189582,17.2503,17.306,17.2271,17.2735,826247.009
2015-04-01 09:30:00,37.05,37.11,36.6,36.65,817228.0508006626,17.1993,17.2271,16.9904,17.0136,817228.0508
2015-04-01 10:00:00,36.65,36.83,36.64,36.8,651389.6558071047,17.0136,17.0971,17.0089,17.0832,651389.6558
2015-04-01 10:30:00,36.81,36.94,36.72,36.89,620835.6340879808,17.0878,17.1482,17.0461,17.125,620835.6341
2015-04-01 11:00:00,36.9,36.91,36.67,36.69,327811.5221792748,17.1296,17.1343,17.0228,17.0321,327811.5222
2015-04-01 11:30:00,36.69,36.77,36.62,36.64,346401.6197312718,17.0321,17.0693,16.9996,17.0089,346401.6197
2015-04-01 12:00:00,36.65,36.72,36.59,36.7,287502.3007546475,17.0136,17.0461,16.9857,17.0368,287502.3008
2015-04-01 12:30:00,36.69,36.73,36.66,36.67,294496.59488312167,17.0321,17.0507,17.0182,17.0228,294496.5949
2015-04-01 13:00:00,36.68,36.74,36.65,36.67,293392.23265230993,17.0275,17.0553,17.0136,17.0228,293392.2327
2015-04-01 13:30:00,36.67,36.74,36.66,36.68,256396.09792011773,17.0228,17.0553,17.0182,17.0275,256396.0979
2015-04-01 14:00:00,36.68,36.71,36.54,36.55,235597.2759064973,17.0275,17.0414,16.9625,16.9671,235597.2759
2015-04-01 14:30:00,36.55,36.66,36.53,36.65,332044.9107307197,16.9671,17.0182,16.9579,17.0136,332044.9107
2015-04-01 15:00:00,36.65,36.65,36.58,36.61,487759.98527517024,17.0136,17.0136,16.9811,16.995,487759.9853
2015-04-01 15:30:00,36.62,36.69,36.57,36.68,740106.7550156451,16.9996,17.0321,16.9764,17.0275,740106.755
2015-04-02 09:30:00,36.67,36.97,36.46,36.91,405300.93870789616,17.0228,17.1621,16.9254,17.1343,405300.9387
2015-04-02 10:00:00,36.92,37.0,36.83,36.94,367936.6832321001,17.1389,17.176,17.0971,17.1482,367936.6832
2015-04-02 10:30:00,36.95,37.0,36.93,36.98,289711.02521627094,17.1528,17.176,17.1435,17.1668,289711.0252
2015-04-02 11:00:00,36.98,37.08,36.97,37.0,199337.38266151297,17.1668,17.2132,17.1621,17.176,199337.3827
2015-04-02 11:30:00,37.0,37.02,36.91,36.95,197128.6581998896,17.176,17.1853,17.1343,17.1528,197128.6582
2015-04-02 12:00:00,36.95,36.97,36.9,36.92,245536.53598380263,17.1528,17.1621,17.1296,17.1389,245536.536
2015-04-02 12:30:00,36.91,36.95,36.91,36.92,210381.00496963004,17.1343,17.1528,17.1343,17.1389,210381.005
2015-04-02 13:00:00,36.91,36.92,36.86,36.9,197128.6581998896,17.1343,17.1389,17.1111,17.1296,197128.6582
2015-04-02 13:30:00,36.9,36.92,36.8,36.84,300754.647524388,17.1296,17.1389,17.0832,17.1018,300754.6475
2015-04-02 14:00:00,36.85,36.9,36.79,36.89,304251.794588625,17.1064,17.1296,17.0786,17.125,304251.7946
2015-04-02 14:30:00,36.89,36.9,36.78,36.85,380636.8488864348,17.125,17.1296,17.0739,17.1064,380636.8489
2015-04-02 15:00:00,36.85,36.93,36.85,36.93,258420.76200993924,17.1064,17.1435,17.1064,17.1435,258420.762
2015-04-02 15:30:00,36.93,37.02,36.92,36.94,684704.5831032578,17.1435,17.1853,17.1389,17.1482,684704.5831
2015-04-06 09:30:00,37.03,37.06,36.81,36.93,397754.46346401615,17.19,17.2039,17.0878,17.1435,397754.4635
2015-04-06 10:00:00,36.92,37.05,36.87,37.04,160316.58383949933,17.1389,17.1993,17.1157,17.1946,160316.5838
2015-04-06 10:30:00,37.05,37.1,37.03,37.05,171176.14577581445,17.1993,17.2225,17.19,17.1993,171176.1458
2015-04-06 11:00:00,37.06,37.15,37.05,37.14,161973.1271857169,17.2039,17.2457,17.1993,17.241,161973.1272
2015-04-06 11:30:00,37.13,37.2,37.13,37.2,139517.76182587887,17.2364,17.2689,17.2364,17.2689,139517.7618
2015-04-06 12:00:00,37.2,37.29,37.19,37.25,197496.77894349347,17.2689,17.3107,17.2642,17.2921,197496.7789
2015-04-06 12:30:00,37.26,37.27,37.19,37.26,129210.38100496962,17.2967,17.3014,17.2642,17.2967,129210.381
2015-04-06 13:00:00,37.26,37.28,37.24,37.24,187189.39812258416,17.2967,17.306,17.2875,17.2875,187189.3981
2015-04-06 13:30:00,37.24,37.26,37.19,37.24,175225.4739554574,17.2875,17.2967,17.2642,17.2875,175225.474
2015-04-06 14:00:00,37.24,37.26,37.22,37.25,160684.70458310324,17.2875,17.2967,17.2782,17.2921,160684.7046
2015-04-06 14:30:00,37.25,37.38,37.25,37.38,369409.1662065157,17.2921,17.3524,17.2921,17.3524,369409.1662
2015-04-06 15:00:00,37.38,37.4,37.31,37.36,537640.346033499,17.3524,17.3617,17.3199,17.3432,537640.346
2015-04-06 15:30:00,37.36,37.37,37.29,37.29,636480.7656911466,17.3432,17.3478,17.3107,17.3107,636480.7657
2015-04-07 09:30:00,37.28,37.46,37.25,37.44,267071.5994846309,17.306,17.3896,17.2921,17.3803,267071.5995
2015-04-07 10:00:00,37.44,37.58,37.44,37.55,379164.3659120191,17.3803,17.4453,17.3803,17.4314,379164.3659
2015-04-07 10:30:00,37.56,37.68,37.55,37.64,337014.5407693723,17.436,17.4917,17.4314,17.4731,337014.5408
2015-04-07 11:00:00,37.63,37.67,37.57,37.62,342352.2915516289,17.4685,17.4871,17.4406,17.4639,342352.2916
2015-04-07 11:30:00,37.62,37.71,37.59,37.68,316951.96024295967,17.4639,17.5056,17.4499,17.4917,316951.9602
2015-04-07 12:00:00,37.68,37.8,37.63,37.79,295969.07785753725,17.4917,17.5474,17.4685,17.5428,295969.0779
2015-04-07 12:30:00,37.79,37.84,37.75,37.82,343272.5934106387,17.5428,17.566,17.5242,17.5567,343272.5934
2015-04-07 13:00:00,37.82,37.82,37.72,37.8,231732.0080986564,17.5567,17.5567,17.5103,17.5474,231732.0081
2015-04-07 13:30:00,37.8,37.8,37.75,37.75,197496.77894349347,17.5474,17.5474,17.5242,17.5242,197496.7789
2015-04-07 14:00:00,37.75,37.84,37.74,37.8,232100.12884226025,17.5242,17.566,17.5196,17.5474,232100.1288
2015-04-07 14:30:00,37.79,37.81,37.78,37.81,318424.44321737526,17.5428,17.5521,17.5381,17.5521,318424.4432
2015-04-07 15:00:00,37.81,37.81,37.75,37.79,469906.12921038095,17.5521,17.5521,17.5242,17.5428,469906.1292
2015-04-07 15:30:00,37.78,37.79,37.63,37.68,857905.3929688937,17.5381,17.5428,17.4685,17.4917,857905.393
2015-04-08 09:30:00,37.67,37.86,37.57,37.64,373642.5547579606,17.4871,17.5753,17.4406,17.4731,373642.5548
2015-04-08 10:00:00,37.63,37.66,37.6,37.64,253819.2527148905,17.4685,17.4824,17.4546,17.4731,253819.2527
2015-04-08 10:30:00,37.63,37.65,37.56,37.62,371801.9510399411,17.4685,17.4778,17.436,17.4639,371801.951
2015-04-08 11:00:00,37.62,37.76,37.6,37.73,261733.84870237435,17.4639,17.5288,17.4546,17.5149,261733.8487
2015-04-08 11:30:00,37.73,37.78,37.72,37.74,258788.88275354315,17.5149,17.5381,17.5103,17.5196,258788.8828
2015-04-08 12:00:00,37.74,37.78,37.73,37.74,261181.6675869685,17.5196,17.5381,17.5149,17.5196,261181.6676
2015-04-08 12:30:00,37.74,37.78,37.73,37.76,182771.94919933737,17.5196,17.5381,17.5149,17.5288,182771.9492
2015-04-08 13:00:00,37.76,37.84,37.76,37.76,322473.7713970182,17.5288,17.566,17.5288,17.5288,322473.7714
2015-04-08 13:30:00,37.76,37.84,37.75,37.79,181851.6473403276,17.5288,17.566,17.5242,17.5428,181851.6473
2015-04-08 14:00:00,37.79,37.87,37.74,37.8,637032.9468065525,17.5428,17.5799,17.5196,17.5474,637032.9468
2015-04-08 14:30:00,37.79,37.85,37.78,37.82,318608.5035891772,17.5428,17.5706,17.5381,17.5567,318608.5036
2015-04-08 15:00:00,37.82,37.85,37.79,37.82,434198.4170808025,17.5567,17.5706,17.5428,17.5567,434198.4171
2015-04-08 15:30:00,37.81,37.82,37.73,37.76,594330.9405484999,17.5521,17.5567,17.5149,17.5288,594330.9405
2015-04-09 09:30:00,37.75,37.9,37.63,37.76,398122.58420762006,17.5242,17.5938,17.4685,17.5288,398122.5842
2015-04-09 10:00:00,37.76,37.8,37.72,37.79,234124.7929320817,17.5288,17.5474,17.5103,17.5428,234124.7929
2015-04-09 10:30:00,37.79,37.81,37.71,37.79,300570.587152586,17.5428,17.5521,17.5056,17.5428,300570.5872
2015-04-09 11:00:00,37.78,37.88,37.75,37.82,251978.64899687096,17.5381,17.5846,17.5242,17.5567,251978.649
2015-04-09 11:30:00,37.82,37.86,37.76,37.84,323946.2543714338,17.5567,17.5753,17.5288,17.566,323946.2544
2015-04-09 12:00:00,37.84,38.0,37.82,37.98,921406.2212405668,17.566,17.6403,17.5567,17.631,921406.2212
2015-04-09 12:30:00,37.98,38.11,37.97,38.11,695564.145039573,17.631,17.6913,17.6263,17.6913,695564.145
2015-04-09 13:00:00,38.1,38.12,37.99,38.01,389287.6863611264,17.6867,17.696,17.6356,17.6449,389287.6864
2015-04-09 13:30:00,38.01,38.03,37.97,38.02,712865.8199889563,17.6449,17.6542,17.6263,17.6495,712865.82
2015-04-09 14:00:00,38.03,38.05,38.02,38.02,319896.9261917909,17.6542,17.6635,17.6495,17.6495,319896.9262
2015-04-09 14:30:00,38.03,38.06,38.02,38.03,272409.3502668875,17.6542,17.6681,17.6495,17.6542,272409.3503
2015-04-09 15:00:00,38.04,38.14,38.04,38.12,417817.0439904289,17.6588,17.7052,17.6588,17.696,417817.044
2015-04-09 15:30:00,38.13,38.13,38.04,38.11,611632.6154978833,17.7006,17.7006,17.6588,17.6913,611632.6155
2015-04-10 09:30:00,38.04,38.11,37.94,38.06,534511.3197128657,17.6588,17.6913,17.6124,17.6681,534511.3197
2015-04-10 10:00:00,38.06,38.22,38.06,38.11,511871.8939812258,17.6681,17.7424,17.6681,17.6913,511871.894
2015-04-10 10:30:00,38.12,38.16,38.06,38.13,139701.82219768083,17.696,17.7145,17.6681,17.7006,139701.8222
2015-04-10 11:00:00,38.12,38.18,38.1,38.15,235597.2759064973,17.696,17.7238,17.6867,17.7099,235597.2759
2015-04-10 11:30:00,38.15,38.18,38.12,38.16,164549.97239094423,17.7099,17.7238,17.696,17.7145,164549.9724
2015-04-10 12:00:00,38.16,38.17,38.13,38.15,143567.0900055218,17.7145,17.7192,17.7006,17.7099,143567.09
2015-04-10 12:30:00,38.15,38.18,38.11,38.12,95711.39333701454,17.7099,17.7238,17.6913,17.696,95711.3933
2015-04-10 13:00:00,38.13,38.17,38.12,38.12,191790.90741763296,17.7006,17.7192,17.696,17.696,191790.9074
2015-04-10 13:30:00,38.12,38.17,38.12,38.17,207988.22013620468,17.696,17.7192,17.696,17.7192,207988.2201
2015-04-10 14:00:00,38.16,38.18,38.1,38.12,121111.72464568376,17.7145,17.7238,17.6867,17.696,121111.7246
2015-04-10 14:30:00,38.12,38.2,38.11,38.19,219952.14430333147,17.696,17.7331,17.6913,17.7285,219952.1443
2015-04-10 15:00:00,38.19,38.24,38.19,38.24,454076.9372354132,17.7285,17.7517,17.7285,17.7517,454076.9372
2015-04-10 15:30:00,38.24,38.35,38.22,38.34,963187.9256396096,17.7517,17.8027,17.7424,17.7981,963187.9256
2015-04-13 09:30:00,38.37,38.37,38.1,38.28,325418.7373458494,17.812,17.812,17.6867,17.7702,325418.7373
2015-04-13 10:00:00,38.27,38.28,38.13,38.2,212773.78980305532,17.7656,17.7702,17.7006,17.7331,212773.7898
2015-04-13 10:30:00,38.2,38.21,38.11,38.12,655070.8632431438,17.7331,17.7377,17.6913,17.696,655070.8632
2015-04-13 11:00:00,38.12,38.14,38.07,38.09,170071.78354500275,17.696,17.7052,17.6728,17.682,170071.7835
2015-04-13 11:30:00,38.09,38.12,38.0,38.05,238174.12111172464,17.682,17.696,17.6403,17.6635,238174.1211
2015-04-13 12:00:00,38.04,38.08,38.0,38.03,215902.81612368856,17.6588,17.6774,17.6403,17.6542,215902.8161
2015-04-13 12:30:00,38.02,38.06,38.01,38.04,177802.31916068468,17.6495,17.6681,17.6449,17.6588,177802.3192
2015-04-13 13:00:00,38.03,38.05,37.97,38.01,353395.91385974595,17.6542,17.6635,17.6263,17.6449,353395.9139
2015-04-13 13:30:00,38.02,38.09,38.01,38.07,263758.51279219583,17.6495,17.682,17.6449,17.6728,263758.5128
2015-04-13 14:00:00,38.07,38.09,38.04,38.05,265599.11651021533,17.6728,17.682,17.6588,17.6635,265599.1165
2015-04-13 14:30:00,38.05,38.09,37.99,38.05,338118.90300018404,17.6635,17.682,17.6356,17.6635,338118.903
2015-04-13 15:00:00,38.04,38.05,37.94,37.97,415792.3799006074,17.6588,17.6635,17.6124,17.6263,415792.3799
2015-04-13 15:30:00,37.96,38.0,37.93,37.97,1170255.8439168048,17.6217,17.6403,17.6078,17.6263,1170255.8439
2015-04-14 09:30:00,37.78,38.01,37.67,37.87,477452.60445426096,17.5381,17.6449,17.4871,17.5799,477452.6045
2015-04-14 10:00:00,37.87,37.9,37.68,37.88,557334.8058163077,17.5799,17.5938,17.4917,17.5846,557334.8058
2015-04-14 10:30:00,37.88,37.88,37.8,37.83,312534.51131971285,17.5846,17.5846,17.5474,17.5613,312534.5113
2015-04-14 11:00:00,37.83,38.03,37.79,37.93,363703.2946806552,17.5613,17.6542,17.5428,17.6078,363703.2947
2015-04-14 11:30:00,37.94,38.0,37.9,38.0,191790.90741763296,17.6124,17.6403,17.5938,17.6403,191790.9074
2015-04-14 12:00:00,38.0,38.03,37.97,37.97,203202.65046935395,17.6403,17.6542,17.6263,17.6263,203202.6505
2015-04-14 12:30:00,37.98,38.03,37.96,37.98,219952.14430333147,17.631,17.6542,17.6217,17.631,219952.1443
2015-04-14 13:00:00,37.97,37.99,37.92,37.99,252530.8301122768,17.6263,17.6356,17.6031,17.6356,252530.8301
2015-04-14 13:30:00,37.99,38.09,37.99,38.03,297625.6212037548,17.6356,17.682,17.6356,17.6542,297625.6212
2015-04-14 14:00:00,38.03,38.05,37.99,38.03,271673.1087796797,17.6542,17.6635,17.6356,17.6542,271673.1088
2015-04-14 14:30:00,38.04,38.06,37.97,38.04,505245.7205963556,17.6588,17.6681,17.6263,17.6588,505245.7206
2015-04-14 15:00:00,38.04,38.04,37.97,37.98,880912.9394441376,17.6588,17.6588,17.6263,17.631,880912.9394
2015-04-14 15:30:00,37.98,38.02,37.97,38.02,732192.1590281612,17.631,17.6495,17.6263,17.6495,732192.159
2015-04-15 09:30:00,38.17,38.25,38.04,38.16,329284.0051536904,17.7192,17.7563,17.6588,17.7145,329284.0052
2015-04-15 10:00:00,38.17,38.21,38.13,38.17,255475.79606110803,17.7192,17.7377,17.7006,17.7192,255475.7961
2015-04-15 10:30:00,38.17,38.2,38.14,38.17,237990.0607399227,17.7192,17.7331,17.7052,17.7192,237990.0607
2015-04-15 11:00:00,38.17,38.18,38.04,38.16,319896.9261917909,17.7192,17.7238,17.6588,17.7145,319896.9262
2015-04-15 11:30:00,38.17,38.17,38.11,38.17,515737.1617890668,17.7192,17.7192,17.6913,17.7192,515737.1618
2015-04-15 12:00:00,38.17,38.22,38.16,38.19,202834.52972575004,17.7192,17.7424,17.7145,17.7285,202834.5297
2015-04-15 12:30:00,38.18,38.28,38.14,38.28,341616.0500644211,17.7238,17.7702,17.7052,17.7702,341616.0501
2015-04-15 13:00:00,38.28,38.31,38.21,38.29,310877.9679734953,17.7702,17.7842,17.7377,17.7749,310877.968
2015-04-15 13:30:00,38.29,38.3,38.24,38.27,286766.0592674397,17.7749,17.7795,17.7517,17.7656,286766.0593
2015-04-15 14:00:00,38.27,38.28,38.17,38.19,202466.40898214607,17.7656,17.7702,17.7192,17.7285,202466.409
2015-04-15 14:30:00,38.19,38.22,38.18,38.18,270384.68617706606,17.7285,17.7424,17.7238,17.7238,270384.6862
2015-04-15 15:00:00,38.18,38.22,38.13,38.16,349714.70642370696,17.7238,17.7424,17.7006,17.7145,349714.7064
2015-04-15 15:30:00,38.17,38.17,38.1,38.13,724093.5026688754,17.7192,17.7192,17.6867,17.7006,724093.5027
2015-04-16 09:30:00,38.06,38.15,38.01,38.09,376035.339591386,17.6681,17.7099,17.6449,17.682,376035.3396
2015-04-16 10:00:00,38.09,38.2,38.08,38.11,883305.724277563,17.682,17.7331,17.6774,17.6913,883305.7243
2015-04-16 10:30:00,38.11,38.16,38.02,38.07,403460.3349898767,17.6913,17.7145,17.6495,17.6728,403460.335
2015-04-16 11:00:00,38.07,38.11,38.06,38.09,138597.45996686912,17.6728,17.6913,17.6681,17.682,138597.46
2015-04-16 11:30:00,38.09,38.12,37.95,37.97,151297.62562120374,17.682,17.696,17.617,17.6263,151297.6256
2015-04-16 12:00:00,37.98,38.07,37.97,38.06,220136.20467513343,17.631,17.6728,17.6263,17.6681,220136.2047
2015-04-16 12:30:00,38.05,38.09,38.02,38.07,117982.69832505062,17.6635,17.682,17.6495,17.6728,117982.6983
2015-04-16 13:00:00,38.07,38.11,38.05,38.1,220872.44616234125,17.6728,17.6913,17.6635,17.6867,220872.4462
2015-04-16 13:30:00,38.1,38.17,38.08,38.17,196024.29596907785,17.6867,17.7192,17.6774,17.7192,196024.296
2015-04-16 14:00:00,38.16,38.17,38.11,38.12,176145.77581446714,17.7145,17.7192,17.6913,17.696,176145.7758
2015-04-16 14:30:00,38.12,38.15,38.1,38.12,293944.4137677158,17.696,17.7099,17.6867,17.696,293944.4138
2015-04-16 15:00:00,38.12,38.17,38.1,38.12,483710.6570955273,17.696,17.7192,17.6867,17.696,483710.6571
2015-04-16 15:30:00,38.12,38.14,38.09,38.12,957482.0541137492,17.696,17.7052,17.682,17.696,957482.0541
2015-04-17 09:30:00,37.9,38.13,37.81,37.98,748757.5924903367,17.5938,17.7006,17.5521,17.631,748757.5925
2015-04-17 10:00:00,37.98,38.04,37.94,38.04,228234.86103441927,17.631,17.6588,17.6124,17.6588,228234.861
2015-04-17 10:30:00,38.03,38.12,38.03,38.04,241303.1474323578,17.6542,17.696,17.6542,17.6588,241303.1474
2015-04-17 11:00:00,38.03,38.06,37.98,38.04,153138.22933922327,17.6542,17.6681,17.631,17.6588,153138.2293
2015-04-17 11:30:00,38.04,38.07,38.0,38.04,157739.73863427204,17.6588,17.6728,17.6403,17.6588,157739.7386
2015-04-17 12:00:00,38.04,38.07,38.03,38.04,140806.18442849253,17.6588,17.6728,17.6542,17.6588,140806.1844
2015-04-17 12:30:00,38.03,38.07,37.98,37.99,98288.23854224184,17.6542,17.6728,17.631,17.6356,98288.2385
2015-04-17 13:00:00,37.99,38.08,37.98,38.06,271120.9276642739,17.6356,17.6774,17.631,17.6681,271120.9277
2015-04-17 13:30:00,38.06,38.07,37.94,37.99,287134.1800110436,17.6681,17.6728,17.6124,17.6356,287134.18
2015-04-17 14:00:00,37.99,38.0,37.9,37.99,282716.7310877968,17.6356,17.6403,17.5938,17.6356,282716.7311
2015-04-17 14:30:00,37.99,38.03,37.93,37.97,229523.28363703293,17.6356,17.6542,17.6078,17.6263,229523.2836
2015-04-17 15:00:00,37.95,37.99,37.91,37.97,275722.43695932266,17.617,17.6356,17.5985,17.6263,275722.437
2015-04-17 15:30:00,37.97,38.03,37.94,37.99,555862.3228418921,17.6263,17.6542,17.6124,17.6356,555862.3228
2015-04-20 09:30:00,38.07,38.28,38.06,38.18,304251.794588625,17.6728,17.7702,17.6681,17.7238,304251.7946
2015-04-20 10:00:00,38.19,38.26,38.15,38.25,303147.43235781335,17.7285,17.761,17.7099,17.7563,303147.4324
2015-04-20 10:30:00,38.25,38.38,38.25,38.35,236333.51739370511,17.7563,17.8167,17.7563,17.8027,236333.5174
2015-04-20 11:00:00,38.35,38.4,38.34,38.37,216454.9972390944,17.8027,17.8259,17.7981,17.812,216454.9972
2015-04-20 11:30:00,38.37,38.38,38.32,38.33,129578.50174857352,17.812,17.8167,17.7888,17.7935,129578.5017
2015-04-20 12:00:00,38.33,38.34,38.26,38.28,148168.59930057058,17.7935,17.7981,17.761,17.7702,148168.5993
2015-04-20 12:30:00,38.28,38.32,38.22,38.29,273513.71249769925,17.7702,17.7888,17.7424,17.7749,273513.7125
2015-04-20 13:00:00,38.29,38.29,38.24,38.26,164734.03276274618,17.7749,17.7749,17.7517,17.761,164734.0328
2015-04-20 13:30:00,38.26,38.28,38.2,38.24,170439.90428860666,17.761,17.7702,17.7331,17.7517,170439.9043
2015-04-20 14:00:00,38.24,38.28,38.2,38.27,223817.41211117245,17.7517,17.7702,17.7331,17.7656,223817.4121
2015-04-20 14:30:00,38.27,38.32,38.26,38.32,326523.0995766612,17.7656,17.7888,17.761,17.7888,326523.0996
2015-04-20 15:00:00,38.32,38.34,38.24,38.24,314375.11503773235,17.7888,17.7981,17.7517,17.7517,314375.115
2015-04-20 15:30:00,38.24,38.26,38.17,38.22,711209.2766427387,17.7517,17.761,17.7192,17.7424,711209.2766
2015-04-21 09:30:00,38.28,38.36,37.98,38.03,655254.9236149456,17.7702,17.8074,17.631,17.6542,655254.9236
2015-04-21 10:00:00,38.03,38.08,37.97,38.05,540585.3119823302,17.6542,17.6774,17.6263,17.6635,540585.312
2015-04-21 10:30:00,38.05,38.11,37.95,38.09,458310.3257868581,17.6635,17.6913,17.617,17.682,458310.3258
2015-04-21 11:00:00,38.09,38.15,38.03,38.09,495306.4605190503,17.682,17.7099,17.6542,17.682,495306.4605
2015-04-21 11:30:00,38.09,38.12,38.01,38.04,405484.9990796981,17.682,17.696,17.6449,17.6588,405484.9991
2015-04-21 12:00:00,38.04,38.13,38.04,38.11,371249.7699245352,17.6588,17.7006,17.6588,17.6913,371249.7699
2015-04-21 12:30:00,38.12,38.13,38.04,38.05,297257.5004601509,17.696,17.7006,17.6588,17.6635,297257.5005
2015-04-21 13:00:00,38.05,38.09,38.04,38.08,421314.1910546659,17.6635,17.682,17.6588,17.6774,421314.1911
2015-04-21 13:30:00,38.08,38.15,38.07,38.12,494386.15866004047,17.6774,17.7099,17.6728,17.696,494386.1587
2015-04-21 14:00:00,38.12,38.2,38.08,38.16,513160.3165838395,17.696,17.7331,17.6774,17.7145,513160.3166
2015-04-21 14:30:00,38.16,38.17,38.07,38.16,355420.57794956747,17.7145,17.7192,17.6728,17.7145,355420.5779
2015-04-21 15:00:00,38.16,38.16,38.03,38.08,618258.7888827535,17.7145,17.7145,17.6542,17.6774,618258.7889
2015-04-21 15:30:00,38.07,38.09,38.03,38.06,830848.518314007,17.6728,17.682,17.6542,17.6681,830848.5183
2015-04-22 09:30:00,38.19,38.26,38.06,38.11,289895.0855880729,17.7285,17.761,17.6681,17.6913,289895.0856
2015-04-22 10:00:00,38.12,38.13,37.9,37.99,242039.3889195656,17.696,17.7006,17.5938,17.6356,242039.3889
2015-04-22 10:30:00,37.99,38.11,37.95,38.04,223081.17062396463,17.6356,17.6913,17.617,17.6588,223081.1706
2015-04-22 11:00:00,38.04,38.08,37.99,38.03,236517.57776550707,17.6588,17.6774,17.6356,17.6542,236517.5778
2015-04-22 11:30:00,38.03,38.07,37.93,37.98,224737.7139701822,17.6542,17.6728,17.6078,17.631,224737.714
2015-04-22 12:00:00,37.98,38.0,37.9,37.99,239830.66445794216,17.631,17.6403,17.5938,17.6356,239830.6645
2015-04-22 12:30:00,37.99,38.01,37.93,38.0,214062.21240566904,17.6356,17.6449,17.6078,17.6403,214062.2124
2015-04-22 13:00:00,38.0,38.03,37.95,38.0,138045.27885146328,17.6403,17.6542,17.617,17.6403,138045.2789
2015-04-22 13:30:00,38.0,38.15,38.0,38.07,335910.17853856063,17.6403,17.7099,17.6403,17.6728,335910.1785
2015-04-22 14:00:00,38.07,38.19,38.06,38.17,279403.64439536165,17.6728,17.7285,17.6681,17.7192,279403.6444
2015-04-22 14:30:00,38.16,38.25,38.15,38.24,329836.1862690963,17.7145,17.7563,17.7099,17.7517,329836.1863
2015-04-22 15:00:00,38.23,38.25,38.2,38.25,293944.4137677158,17.747,17.7563,17.7331,17.7563,293944.4138
2015-04-22 15:30:00,38.25,38.28,38.15,38.24,924167.126817596,17.7563,17.7702,17.7099,17.7517,924167.1268
2015-04-23 09:30:00,38.31,39.0,38.04,38.79,1601509.2950487758,17.7842,18.1045,17.6588,18.007,1601509.295
2015-04-23 10:00:00,38.78,38.98,38.78,38.93,636112.6449475428,18.0023,18.0952,18.0023,18.072,636112.6449
2015-04-23 10:30:00,38.93,39.08,38.9,39.0,925823.6701638136,18.072,18.1416,18.0581,18.1045,925823.6702
2015-04-23 11:00:00,38.99,39.0,38.87,38.93,387447.0826431069,18.0998,18.1045,18.0441,18.072,387447.0826
2015-04-23 11:30:00,38.94,39.05,38.91,39.04,325970.91846125526,18.0766,18.1277,18.0627,18.123,325970.9185
2015-04-23 12:00:00,39.04,39.12,38.98,39.09,431069.3907601693,18.123,18.1602,18.0952,18.1463,431069.3908
2015-04-23 12:30:00,39.08,39.16,39.03,39.15,336094.2389103626,18.1416,18.1788,18.1184,18.1741,336094.2389
2015-04-23 13:00:00,39.15,39.16,39.04,39.12,348426.2838210933,18.1741,18.1788,18.123,18.1602,348426.2838
2015-04-23 13:30:00,39.12,39.14,38.97,39.04,300202.4664089821,18.1602,18.1695,18.0905,18.123,300202.4664
2015-04-23 14:00:00,39.04,39.09,38.95,38.99,279035.52365175774,18.123,18.1463,18.0813,18.0998,279035.5237
2015-04-23 14:30:00,38.99,39.0,38.87,38.89,326891.22032026504,18.0998,18.1045,18.0441,18.0534,326891.2203
2015-04-23 15:00:00,38.89,38.97,38.85,38.96,526044.542609976,18.0534,18.0905,18.0348,18.0859,526044.5426
2015-04-23 15:30:00,38.96,38.97,38.85,38.86,947910.9147800478,18.0859,18.0905,18.0348,18.0395,947910.9148
2015-04-24 09:30:00,38.79,38.79,38.37,38.62,565617.5225473956,18.007,18.007,17.812,17.9281,565617.5225
2015-04-24 10:00:00,38.61,38.65,38.49,38.65,352843.73274434014,17.9234,17.942,17.8677,17.942,352843.7327
2015-04-24 10:30:00,38.66,38.7,38.59,38.68,250690.2263942573,17.9466,17.9652,17.9141,17.9559,250690.2264
2015-04-24 11:00:00,38.69,38.73,38.62,38.68,269096.26357445243,17.9606,17.9791,17.9281,17.9559,269096.2636
2015-04-24 11:30:00,38.69,38.74,38.65,38.7,249217.7434198417,17.9606,17.9838,17.942,17.9652,249217.7434
2015-04-24 12:00:00,38.71,38.74,38.66,38.67,175777.65507086323,17.9699,17.9838,17.9466,17.9513,175777.6551
2015-04-24 12:30:00,38.67,38.72,38.6,38.62,155899.13491625251,17.9513,17.9745,17.9188,17.9281,155899.1349
2015-04-24 13:00:00,38.62,38.68,38.6,38.62,143014.90889011594,17.9281,17.9559,17.9188,17.9281,143014.9089
2015-04-24 13:30:00,38.62,38.66,38.57,38.66,249953.9849070495,17.9281,17.9466,17.9049,17.9466,249953.9849
2015-04-24 14:00:00,38.66,38.68,38.57,38.64,156451.31603165838,17.9466,17.9559,17.9049,17.9374,156451.316
2015-04-24 14:30:00,38.63,38.69,38.59,38.62,201914.2278667403,17.9327,17.9606,17.9141,17.9281,201914.2279
2015-04-24 15:00:00,38.62,38.65,38.59,38.64,229155.16289342905,17.9281,17.942,17.9141,17.9374,229155.1629
2015-04-24 15:30:00,38.64,38.68,38.61,38.65,570219.0318424443,17.9374,17.9559,17.9234,17.942,570219.0318
2015-04-27 09:30:00,38.64,38.81,38.62,38.76,375299.09810417815,17.9374,18.0163,17.9281,17.9931,375299.0981
2015-04-27 10:00:00,38.75,38.81,38.68,38.79,422234.49291367567,17.9884,18.0163,17.9559,18.007,422234.4929
2015-04-27 10:30:00,38.79,38.79,38.61,38.61,215902.81612368856,18.007,18.007,17.9234,17.9234,215902.8161
2015-04-27 11:00:00,38.61,38.65,38.56,38.62,322841.89214062213,17.9234,17.942,17.9002,17.9281,322841.8921
2015-04-27 11:30:00,38.62,38.63,38.43,38.43,324498.4354868397,17.9281,17.9327,17.8399,17.8399,324498.4355
2015-04-27 12:00:00,38.44,38.47,38.27,38.36,321921.5902816124,17.8445,17.8584,17.7656,17.8074,321921.5903
2015-04-27 12:30:00,38.36,38.41,38.33,38.39,172832.68912203202,17.8074,17.8306,17.7935,17.8213,172832.6891
2015-04-27 13:00:00,38.39,38.45,38.33,38.45,223633.3517393705,17.8213,17.8492,17.7935,17.8492,223633.3517
2015-04-27 13:30:00,38.45,38.49,38.39,38.47,179458.86250690225,17.8492,17.8677,17.8213,17.8584,179458.8625
2015-04-27 14:00:00,38.47,38.47,38.32,38.37,210749.12571323392,17.8584,17.8584,17.7888,17.812,210749.1257
2015-04-27 14:30:00,38.37,38.37,38.27,38.28,374930.97736057424,17.812,17.812,17.7656,17.7702,374930.9774
2015-04-27 15:00:00,38.28,38.32,38.2,38.26,370697.5888091294,17.7702,17.7888,17.7331,17.761,370697.5888
2015-04-27 15:30:00,38.26,38.26,38.19,38.23,671820.3570771213,17.761,17.761,17.7285,17.747,671820.3571
2015-04-28 09:30:00,38.04,38.11,37.85,38.0,377507.8225658016,17.6588,17.6913,17.5706,17.6403,377507.8226
2015-04-28 10:00:00,37.99,38.01,37.8,37.98,399779.12755383766,17.6356,17.6449,17.5474,17.631,399779.1276
2015-04-28 10:30:00,37.98,38.18,37.93,38.09,285845.7574084299,17.631,17.7238,17.6078,17.682,285845.7574
2015-04-28 11:00:00,38.1,38.19,38.1,38.13,213510.0312902632,17.6867,17.7285,17.6867,17.7006,213510.0313
2015-04-28 11:30:00,38.13,38.23,38.11,38.14,347321.9215902816,17.7006,17.747,17.6913,17.7052,347321.9216
2015-04-28 12:00:00,38.14,38.15,38.1,38.13,305540.2171912387,17.7052,17.7099,17.6867,17.7006,305540.2172
2015-04-28 12:30:00,38.13,38.19,38.12,38.15,115958.03423522916,17.7006,17.7285,17.696,17.7099,115958.0342
2015-04-28 13:00:00,38.16,38.19,38.15,38.16,122584.2076200994,17.7145,17.7285,17.7099,17.7145,122584.2076
2015-04-28 13:30:00,38.16,38.19,38.13,38.17,121479.84538928769,17.7145,17.7285,17.7006,17.7192,121479.8454
2015-04-28 14:00:00,38.16,38.17,38.11,38.13,153690.4104546291,17.7145,17.7192,17.6913,17.7006,153690.4105
2015-04-28 14:30:00,38.13,38.2,38.12,38.18,205227.3145591754,17.7006,17.7331,17.696,17.7238,205227.3146
2015-04-28 15:00:00,38.18,38.21,38.16,38.18,205411.37493097736,17.7238,17.7377,17.7145,17.7238,205411.3749
2015-04-28 15:30:00,38.18,38.2,38.13,38.17,427388.1833241303,17.7238,17.7331,17.7006,17.7192,427388.1833
2015-04-29 09:30:00,38.07,38.15,37.98,37.98,242039.3889195656,17.6728,17.7099,17.631,17.631,242039.3889
2015-04-29 10:00:00,38.0,38.01,37.86,37.9,203018.590097552,17.6403,17.6449,17.5753,17.5938,203018.5901
2015-04-29 10:30:00,37.9,37.97,37.88,37.9,173016.74949383398,17.5938,17.6263,17.5846,17.5938,173016.7495
2015-04-29 11:00:00,37.91,38.03,37.91,38.01,233020.43070127,17.5985,17.6542,17.5985,17.6449,233020.4307
2015-04-29 11:30:00,38.03,38.03,37.9,37.91,159396.28198048958,17.6542,17.6542,17.5938,17.5985,159396.282
2015-04-29 12:00:00,37.91,37.92,37.75,37.77,201546.1071231364,17.5985,17.6031,17.5242,17.5335,201546.1071
2015-04-29 12:30:00,37.77,37.88,37.74,37.87,109147.80047855696,17.5335,17.5846,17.5196,17.5799,109147.8005
2015-04-29 13:00:00,37.87,37.9,37.82,37.86,137677.15810785937,17.5799,17.5938,17.5567,17.5753,137677.1581
2015-04-29 13:30:00,37.86,37.99,37.86,37.92,175777.65507086323,17.5753,17.6356,17.5753,17.6031,175777.6551
2015-04-29 14:00:00,37.93,38.01,37.85,37.99,195656.175225474,17.6078,17.6449,17.5706,17.6356,195656.1752
2015-04-29 14:30:00,37.99,38.03,37.94,37.95,182035.7077121296,17.6356,17.6542,17.6124,17.617,182035.7077
2015-04-29 15:00:00,37.95,37.96,37.86,37.91,240566.90594515,17.617,17.6217,17.5753,17.5985,240566.9059
2015-04-29 15:30:00,37.91,37.96,37.86,37.88,561752.2547395546,17.5985,17.6217,17.5753,17.5846,561752.2547
2015-04-30 09:30:00,37.74,37.74,37.35,37.39,482974.4156083195,17.5196,17.5196,17.3385,17.3571,482974.4156
2015-04-30 10:00:00,37.4,37.44,37.26,37.35,312350.4509479109,17.3617,17.3803,17.2967,17.3385,312350.4509
2015-04-30 10:30:00,37.35,37.59,37.35,37.57,221056.5065341432,17.3385,17.4499,17.3385,17.4406,221056.5065
2015-04-30 11:00:00,37.56,37.74,37.55,37.67,271304.98803607584,17.436,17.5196,17.4314,17.4871,271304.988
2015-04-30 11:30:00,37.68,37.71,37.53,37.54,128474.13951776184,17.4917,17.5056,17.4221,17.4267,128474.1395
2015-04-30 12:00:00,37.54,37.55,37.47,37.47,116878.3360942389,17.4267,17.4314,17.3942,17.3942,116878.3361
2015-04-30 12:30:00,37.47,37.53,37.38,37.43,103257.86858089452,17.3942,17.4221,17.3524,17.3757,103257.8686
2015-04-30 13:00:00,37.43,37.54,37.42,37.51,175593.59469906127,17.3757,17.4267,17.371,17.4128,175593.5947
2015-04-30 13:30:00,37.51,37.54,37.42,37.43,113933.3701454077,17.4128,17.4267,17.371,17.3757,113933.3701
2015-04-30 14:00:00,37.42,37.46,37.34,37.34,137124.9769924535,17.371,17.3896,17.3339,17.3339,137124.977
2015-04-30 14:30:00,37.34,37.37,37.26,37.3,261181.6675869685,17.3339,17.3478,17.2967,17.3153,261181.6676
2015-04-30 15:00:00,37.3,37.35,37.21,37.3,454629.11835081904,17.3153,17.3385,17.2735,17.3153,454629.1184
2015-04-30 15:30:00,37.29,37.39,37.28,37.35,719676.0537456286,17.3107,17.3571,17.306,17.3385,719676.0537
2015-05-01 09:30:00,37.44,37.78,37.37,37.63,426651.9418369225,17.3803,17.5381,17.3478,17.4685,426651.9418
2015-05-01 10:00:00,37.62,37.7,37.59,37.63,182403.82845573348,17.4639,17.501,17.4499,17.4685,182403.8285
2015-05-01 10:30:00,37.63,37.64,37.55,37.59,146880.17669795692,17.4685,17.4731,17.4314,17.4499,146880.1767
2015-05-01 11:00:00,37.58,37.63,37.53,37.56,186637.21700717835,17.4453,17.4685,17.4221,17.436,186637.217
2015-05-01 11:30:00,37.57,37.59,37.38,37.46,237806.0003681208,17.4406,17.4499,17.3524,17.3896,237806.0004
2015-05-01 12:00:00,37.46,37.46,37.37,37.45,212037.5483158476,17.3896,17.3896,17.3478,17.3849,212037.5483
2015-05-01 12:30:00,37.44,37.51,37.44,37.5,192895.2696484447,17.3803,17.4128,17.3803,17.4082,192895.2696
2015-05-01 13:00:00,37.5,37.54,37.47,37.5,145959.87483894717,17.4082,17.4267,17.3942,17.4082,145959.8748
2015-05-01 13:30:00,37.5,37.65,37.5,37.65,189950.30369961343,17.4082,17.4778,17.4082,17.4778,189950.3037
2015-05-01 14:00:00,37.65,37.71,37.61,37.66,187005.33775078223,17.4778,17.5056,17.4592,17.4824,187005.3378
2015-05-01 14:30:00,37.67,37.67,37.57,37.59,190686.54518682123,17.4871,17.4871,17.4406,17.4499,190686.5452
2015-05-01 15:00:00,37.6,37.62,37.54,37.55,234861.0344192896,17.4546,17.4639,17.4267,17.4314,234861.0344
2015-05-01 15:30:00,37.56,37.74,37.56,37.72,572427.7563040677,17.436,17.5196,17.436,17.5103,572427.7563
2015-05-04 09:30:00,37.76,37.96,37.72,37.92,353395.91385974595,17.5288,17.6217,17.5103,17.6031,353395.9139
2015-05-04 10:00:00,37.93,38.02,37.91,38.0,243143.7511503773,17.6078,17.6495,17.5985,17.6403,243143.7512
2015-05-04 10:30:00,38.0,38.03,37.98,38.02,199705.50340511688,17.6403,17.6542,17.631,17.6495,199705.5034
2015-05-04 11:00:00,38.01,38.05,37.97,38.01,206699.79753359105,17.6449,17.6635,17.6263,17.6449,206699.7975
2015-05-04 11:30:00,38.01,38.05,37.99,38.03,138781.52033867108,17.6449,17.6635,17.6356,17.6542,138781.5203
2015-05-04 12:00:00,38.02,38.09,38.0,38.07,121663.90576108964,17.6495,17.682,17.6403,17.6728,121663.9058
2015-05-04 12:30:00,38.08,38.08,38.01,38.04,125529.1735689306,17.6774,17.6774,17.6449,17.6588,125529.1736
2015-05-04 13:00:00,38.03,38.05,37.97,38.0,106570.95527332964,17.6542,17.6635,17.6263,17.6403,106570.9553
2015-05-04 13:30:00,37.99,38.07,37.99,38.07,129210.38100496962,17.6356,17.6728,17.6356,17.6728,129210.381
2015-05-04 14:00:00,38.06,38.09,38.04,38.07,129026.32063316768,17.6681,17.682,17.6588,17.6728,129026.3206
2015-05-04 14:30:00,38.07,38.1,38.04,38.08,222897.1102521627,17.6728,17.6867,17.6588,17.6774,222897.1103
2015-05-04 15:00:00,38.08,38.08,37.99,38.03,487023.7437879624,17.6774,17.6774,17.6356,17.6542,487023.7438
2015-05-04 15:30:00,38.03,38.07,37.99,38.0,639241.6712681759,17.6542,17.6728,17.6356,17.6403,639241.6713
2015-05-05 09:30:00,37.93,38.03,37.85,37.9,247193.07933002023,17.6078,17.6542,17.5706,17.5938,247193.0793
2015-05-05 10:00:00,37.91,37.98,37.86,37.92,241303.1474323578,17.5985,17.631,17.5753,17.6031,241303.1474
2015-05-05 10:30:00,37.91,37.92,37.83,37.83,165470.27424995397,17.5985,17.6031,17.5613,17.5613,165470.2742
2015-05-05 11:00:00,37.82,37.82,37.72,37.74,262838.21093318606,17.5567,17.5567,17.5103,17.5196,262838.2109
2015-05-05 11:30:00,37.73,37.82,37.73,37.8,135100.31290263205,17.5149,17.5567,17.5149,17.5474,135100.3129
2015-05-05 12:00:00,37.8,37.86,37.79,37.81,141910.54665930424,17.5474,17.5753,17.5428,17.5521,141910.5467
2015-05-05 12:30:00,37.82,37.89,37.81,37.84,258972.9431253451,17.5567,17.5892,17.5521,17.566,258972.9431
2015-05-05 13:00:00,37.85,37.85,37.73,37.8,184060.37180195103,17.5706,17.5706,17.5149,17.5474,184060.3718
2015-05-05 13:30:00,37.8,37.81,37.74,37.77,159028.1612368857,17.5474,17.5521,17.5196,17.5335,159028.1612
2015-05-05 14:00:00,37.76,37.81,37.74,37.76,169703.66280139884,17.5288,17.5521,17.5196,17.5288,169703.6628
2015-05-05 14:30:00,37.76,37.81,37.71,37.74,215902.81612368856,17.5288,17.5521,17.5056,17.5196,215902.8161
2015-05-05 15:00:00,37.73,37.82,37.71,37.82,362598.9324498435,17.5149,17.5567,17.5056,17.5567,362598.9324
2015-05-05 15:30:00,37.81,37.92,37.81,37.84,1179458.8625069023,17.5521,17.6031,17.5521,17.566,1179458.8625
2015-05-06 09:30:00,38.01,38.03,37.48,37.55,517393.70513528434,17.6449,17.6542,17.3989,17.4314,517393.7051
2015-05-06 10:00:00,37.54,37.66,37.51,37.63,322841.89214062213,17.4267,17.4824,17.4128,17.4685,322841.8921
2015-05-06 10:30:00,37.64,37.83,37.56,37.83,255659.85643291,17.4731,17.5613,17.436,17.5613,255659.8564
2015-05-06 11:00:00,37.83,37.83,37.69,37.72,259157.00349714703,17.5613,17.5613,17.4964,17.5103,259157.0035
2015-05-06 11:30:00,37.73,37.76,37.68,37.75,150009.20301859008,17.5149,17.5288,17.4917,17.5242,150009.203
2015-05-06 12:00:00,37.75,37.75,37.65,37.65,113013.06828639792,17.5242,17.5242,17.4778,17.4778,113013.0683
2015-05-06 12:30:00,37.65,37.69,37.56,37.57,110620.28345297257,17.4778,17.4964,17.436,17.4406,110620.2835
2015-05-06 13:00:00,37.57,37.6,37.54,37.55,123320.44910730718,17.4406,17.4546,17.4267,17.4314,123320.4491
2015-05-06 13:30:00,37.55,37.55,37.45,37.48,133259.70918461255,17.4314,17.4314,17.3849,17.3989,133259.7092
2015-05-06 14:00:00,37.48,37.5,37.41,37.42,163629.67053193448,17.3989,17.4082,17.3664,17.371,163629.6705
2015-05-06 14:30:00,37.42,37.44,37.31,37.4,297073.440088349,17.371,17.3803,17.3199,17.3617,297073.4401
2015-05-06 15:00:00,37.41,37.44,37.35,37.38,387815.2033867109,17.3664,17.3803,17.3385,17.3524,387815.2034
2015-05-06 15:30:00,37.38,37.45,37.36,37.44,830480.3975704031,17.3524,17.3849,17.3432,17.3803,830480.3976
2015-05-07 09:30:00,37.61,37.78,37.26,37.62,610160.1325234676,17.4592,17.5381,17.2967,17.4639,610160.1325
2015-05-07 10:00:00,37.62,37.69,37.56,37.63,211485.3672004417,17.4639,17.4964,17.436,17.4685,211485.3672
2015-05-07 10:30:00,37.63,37.7,37.57,37.67,237437.8796245168,17.4685,17.501,17.4406,17.4871,237437.8796
2015-05-07 11:00:00,37.68,37.74,37.65,37.74,184060.37180195103,17.4917,17.5196,17.4778,17.5196,184060.3718
2015-05-07 11:30:00,37.74,37.75,37.67,37.74,287318.2403828456,17.5196,17.5242,17.4871,17.5196,287318.2404
2015-05-07 12:00:00,37.73,37.85,37.71,37.85,255291.73568930608,17.5149,17.5706,17.5056,17.5706,255291.7357
2015-05-07 12:30:00,37.85,37.9,37.82,37.82,249953.9849070495,17.5706,17.5938,17.5567,17.5567,249953.9849
2015-05-07 13:00:00,37.82,37.87,37.75,37.76,205779.49567458124,17.5567,17.5799,17.5242,17.5288,205779.4957
2015-05-07 13:30:00,37.76,37.81,37.74,37.75,177066.0776734769,17.5288,17.5521,17.5196,17.5242,177066.0777
2015-05-07 14:00:00,37.75,37.78,37.69,37.71,260629.48647156265,17.5242,17.5381,17.4964,17.5056,260629.4865
2015-05-07 14:30:00,37.71,37.73,37.65,37.72,183692.25105834712,17.5056,17.5149,17.4778,17.5103,183692.2511
2015-05-07 15:00:00,37.72,37.73,37.62,37.67,362046.7513344377,17.5103,17.5149,17.4639,17.4871,362046.7513
2015-05-07 15:30:00,37.67,37.74,37.65,37.67,740290.815387447,17.4871,17.5196,17.4778,17.4871,740290.8154
2015-05-08 09:30:00,37.99,38.07,37.85,37.88,353027.7931161421,17.6356,17.6728,17.5706,17.5846,353027.7931
2015-05-08 10:00:00,37.88,37.94,37.87,37.9,189030.0018406037,17.5846,17.6124,17.5799,17.5938,189030.0018
2015-05-08 10:30:00,37.91,38.01,37.89,37.97,244800.29449659487,17.5985,17.6449,17.5892,17.6263,244800.2945
2015-05-08 11:00:00,37.98,37.99,37.92,37.93,142646.78814651206,17.631,17.6356,17.6031,17.6078,142646.7881
2015-05-08 11:30:00,37.93,37.97,37.9,37.92,177434.1984170808,17.6078,17.6263,17.5938,17.6031,177434.1984
2015-05-08 12:00:00,37.91,37.92,37.79,37.8,146696.11632615497,17.5985,17.6031,17.5428,17.5474,146696.1163
2015-05-08 12:30:00,37.8,37.82,37.75,37.76,170992.0854040125,17.5474,17.5567,17.5242,17.5288,170992.0854
2015-05-08 13:00:00,37.77,37.78,37.69,37.71,177802.31916068468,17.5335,17.5381,17.4964,17.5056,177802.3192
2015-05-08 13:30:00,37.71,37.73,37.65,37.66,247009.01895821828,17.5056,17.5149,17.4778,17.4824,247009.019
2015-05-08 14:00:00,37.66,37.68,37.61,37.63,178538.5606478925,17.4824,17.4917,17.4592,17.4685,178538.5606
2015-05-08 14:30:00,37.63,37.76,37.62,37.75,218847.78207251977,17.4685,17.5288,17.4639,17.5242,218847.7821
2015-05-08 15:00:00,37.75,37.79,37.72,37.78,214062.21240566904,17.5242,17.5428,17.5103,17.5381,214062.2124
2015-05-08 15:30:00,37.78,37.82,37.75,37.8,510951.59212221607,17.5381,17.5567,17.5242,17.5474,510951.5921
2015-05-11 09:30:00,37.71,37.71,37.51,37.65,662065.1573716179,17.5056,17.5056,17.4128,17.4778,662065.1574
2015-05-11 10:00:00,37.65,37.75,37.63,37.73,590833.7934842628,17.4778,17.5242,17.4685,17.5149,590833.7935
2015-05-11 10:30:00,37.73,37.74,37.68,37.72,279035.52365175774,17.5149,17.5196,17.4917,17.5103,279035.5237
2015-05-11 11:00:00,37.73,37.74,37.67,37.67,188293.7603533959,17.5149,17.5196,17.4871,17.4871,188293.7604
2015-05-11 11:30:00,37.67,37.71,37.67,37.7,105650.6534143199,17.4871,17.5056,17.4871,17.501,105650.6534
2015-05-11 12:00:00,37.7,37.71,37.64,37.68,211117.24645683783,17.501,17.5056,17.4731,17.4917,211117.2465
2015-05-11 12:30:00,37.68,37.69,37.66,37.69,275538.3765875207,17.4917,17.4964,17.4824,17.4964,275538.3766
2015-05-11 13:00:00,37.69,37.74,37.68,37.72,256580.1582919197,17.4964,17.5196,17.4917,17.5103,256580.1583
2015-05-11 13:30:00,37.71,37.74,37.66,37.66,236333.51739370511,17.5056,17.5196,17.4824,17.4824,236333.5174
2015-05-11 14:00:00,37.66,37.71,37.63,37.67,163077.4894165286,17.4824,17.5056,17.4685,17.4871,163077.4894
2015-05-11 14:30:00,37.67,37.69,37.65,37.66,208172.2805080066,17.4871,17.4964,17.4778,17.4824,208172.2805
2015-05-11 15:00:00,37.66,37.71,37.62,37.69,325234.67697404744,17.4824,17.5056,17.4639,17.4964,325234.677
2015-05-11 15:30:00,37.69,37.73,37.63,37.64,937419.4735873366,17.4964,17.5149,17.4685,17.4731,937419.4736
2015-05-12 09:30:00,37.57,37.7,37.49,37.57,671636.2967053193,17.4406,17.501,17.4035,17.4406,671636.2967
2015-05-12 10:00:00,37.56,37.62,37.47,37.49,614945.7021903184,17.436,17.4639,17.3942,17.4035,614945.7022
2015-05-12 10:30:00,37.49,37.62,37.48,37.52,390392.04859193816,17.4035,17.4639,17.3989,17.4174,390392.0486
2015-05-12 11:00:00,37.52,37.57,37.39,37.39,375115.0377323762,17.4174,17.4406,17.3571,17.3571,375115.0377
2015-05-12 11:30:00,37.4,37.49,37.36,37.46,211117.24645683783,17.3617,17.4035,17.3432,17.3896,211117.2465
2015-05-12 12:00:00,37.46,37.48,37.43,37.44,192711.2092766428,17.3896,17.3989,17.3757,17.3803,192711.2093
2015-05-12 12:30:00,37.44,37.49,37.4,37.4,168783.3609423891,17.3803,17.4035,17.3617,17.3617,168783.3609
2015-05-12 13:00:00,37.4,37.42,37.34,37.34,175225.4739554574,17.3617,17.371,17.3339,17.3339,175225.474
2015-05-12 13:30:00,37.34,37.4,37.34,37.39,236701.63813730903,17.3339,17.3617,17.3339,17.3571,236701.6381
2015-05-12 14:00:00,37.38,37.4,37.28,37.3,282900.79145959875,17.3524,17.3617,17.306,17.3153,282900.7915
2015-05-12 14:30:00,37.3,37.37,37.28,37.3,286581.9988956377,17.3153,17.3478,17.306,17.3153,286581.9989
2015-05-12 15:00:00,37.3,37.32,37.25,37.28,522915.5162893429,17.3153,17.3246,17.2921,17.306,522915.5163
2015-05-12 15:30:00,37.28,37.33,37.26,37.29,1005705.8715258604,17.306,17.3292,17.2967,17.3107,1005705.8715
2015-05-13 09:30:00,37.27,37.42,37.15,37.15,450579.79017117614,17.3014,17.371,17.2457,17.2457,450579.7902
2015-05-13 10:00:00,37.16,37.17,37.0,37.01,419841.7080802503,17.2503,17.255,17.176,17.1807,419841.7081
2015-05-13 10:30:00,37.01,37.03,36.93,36.98,309589.5453708816,17.1807,17.19,17.1435,17.1668,309589.5454
2015-05-13 11:00:00,36.97,36.97,36.91,36.94,266887.539112829,17.1621,17.1621,17.1343,17.1482,266887.5391
2015-05-13 11:30:00,36.94,37.04,36.91,37.04,281060.1877415792,17.1482,17.1946,17.1343,17.1946,281060.1877
2015-05-13 12:00:00,37.04,37.08,36.97,36.97,297625.6212037548,17.1946,17.2132,17.1621,17.1621,297625.6212
2015-05-13 12:30:00,36.98,37.06,36.95,37.03,514448.7391864531,17.1668,17.2039,17.1528,17.19,514448.7392
2015-05-13 13:00:00,37.02,37.09,37.02,37.04,181299.4662249217,17.1853,17.2178,17.1853,17.1946,181299.4662
2015-05-13 13:30:00,37.04,37.1,37.03,37.05,176697.95692987298,17.1946,17.2225,17.19,17.1993,176697.9569
2015-05-13 14:00:00,37.06,37.07,37.01,37.03,170992.0854040125,17.2039,17.2085,17.1807,17.19,170992.0854
2015-05-13 14:30:00,37.03,37.06,36.94,36.95,351003.1290263206,17.19,17.2039,17.1482,17.1528,351003.129
2015-05-13 15:00:00,36.96,37.0,36.93,36.93,419473.5873366464,17.1575,17.176,17.1435,17.1435,419473.5873
2015-05-13 15:30:00,36.93,37.01,36.92,36.99,658752.0706791828,17.1435,17.1807,17.1389,17.1714,658752.0707
2015-05-14 09:30:00,37.22,37.31,37.07,37.16,294128.47413951776,17.2782,17.3199,17.2085,17.2503,294128.4741
2015-05-14 10:00:00,37.16,37.24,37.11,37.18,189398.1225842076,17.2503,17.2875,17.2271,17.2596,189398.1226
2015-05-14 10:30:00,37.19,37.26,37.18,37.23,238726.30222713048,17.2642,17.2967,17.2596,17.2828,238726.3022
2015-05-14 11:00:00,37.23,37.3,37.22,37.26,231916.0684704583,17.2828,17.3153,17.2782,17.2967,231916.0685
2015-05-14 11:30:00,37.27,37.33,37.22,37.31,289895.0855880729,17.3014,17.3292,17.2782,17.3199,289895.0856
2015-05-14 12:00:00,37.32,37.36,37.3,37.35,209092.5823670164,17.3246,17.3432,17.3153,17.3385,209092.5824
2015-05-14 12:30:00,37.35,37.38,37.32,37.38,279219.5840235597,17.3385,17.3524,17.3246,17.3524,279219.584
2015-05-14 13:00:00,37.38,37.42,37.37,37.41,226762.37806000368,17.3524,17.371,17.3478,17.3664,226762.3781
2015-05-14 13:30:00,37.42,37.45,37.42,37.44,250874.2867660593,17.371,17.3849,17.371,17.3803,250874.2868
2015-05-14 14:00:00,37.43,37.44,37.4,37.4,212221.6086876496,17.3757,17.3803,17.3617,17.3617,212221.6087
2015-05-14 14:30:00,37.4,37.47,37.4,37.47,339959.50671820354,17.3617,17.3942,17.3617,17.3942,339959.5067
2015-05-14 15:00:00,37.48,37.51,37.44,37.47,399595.0671820357,17.3989,17.4128,17.3803,17.3942,399595.0672
2015-05-14 15:30:00,37.47,37.55,37.46,37.5,765875.2070679183,17.3942,17.4314,17.3896,17.4082,765875.2071
2015-05-15 09:30:00,37.6,37.69,37.51,37.61,561936.3151113564,17.4546,17.4964,17.4128,17.4592,561936.3151
2015-05-15 10:00:00,37.61,37.72,37.56,37.7,474323.57813362783,17.4592,17.5103,17.436,17.501,474323.5781
2015-05-15 10:30:00,37.7,37.73,37.66,37.73,294680.6552549236,17.501,17.5149,17.4824,17.5149,294680.6553
2015-05-15 11:00:00,37.73,37.81,37.72,37.81,292287.87042149826,17.5149,17.5521,17.5103,17.5521,292287.8704
2015-05-15 11:30:00,37.8,37.82,37.77,37.8,178722.62101969446,17.5474,17.5567,17.5335,17.5474,178722.621
2015-05-15 12:00:00,37.8,37.81,37.69,37.69,217743.4198417081,17.5474,17.5521,17.4964,17.4964,217743.4198
2015-05-15 12:30:00,37.68,37.72,37.64,37.65,359101.78538560646,17.4917,17.5103,17.4731,17.4778,359101.7854
2015-05-15 13:00:00,37.65,37.69,37.65,37.66,217927.48021351,17.4778,17.4964,17.4778,17.4824,217927.4802
2015-05-15 13:30:00,37.66,37.66,37.59,37.59,216086.8764954905,17.4824,17.4824,17.4499,17.4499,216086.8765
2015-05-15 14:00:00,37.59,37.69,37.59,37.68,408798.08577213326,17.4499,17.4964,17.4499,17.4917,408798.0858
2015-05-15 14:30:00,37.68,37.71,37.67,37.67,397938.5238358181,17.4917,17.5056,17.4871,17.4871,397938.5238
2015-05-15 15:00:00,37.68,37.71,37.66,37.69,722252.8989508558,17.4917,17.5056,17.4824,17.4964,722252.899
2015-05-15 15:30:00,37.7,37.71,37.67,37.69,698877.231732008,17.501,17.5056,17.4871,17.4964,698877.2317
2015-05-18 09:30:00,37.72,37.75,37.62,37.68,254555.49420209829,17.5103,17.5242,17.4639,17.4917,254555.4942
2015-05-18 10:00:00,37.68,37.7,37.62,37.68,235229.1551628934,17.4917,17.501,17.4639,17.4917,235229.1552
2015-05-18 10:30:00,37.68,37.73,37.66,37.69,333885.5144487392,17.4917,17.5149,17.4824,17.4964,333885.5144
2015-05-18 11:00:00,37.69,37.71,37.67,37.69,535431.6215718755,17.4964,17.5056,17.4871,17.4964,535431.6216
2015-05-18 11:30:00,37.69,37.72,37.66,37.68,237437.8796245168,17.4964,17.5103,17.4824,17.4917,237437.8796
2015-05-18 12:00:00,37.68,37.69,37.32,37.43,858457.5740842996,17.4917,17.4964,17.3246,17.3757,858457.5741
2015-05-18 12:30:00,37.43,37.47,36.98,37.0,922694.6438431804,17.3757,17.3942,17.1668,17.176,922694.6438
2015-05-18 13:00:00,37.0,37.16,36.75,36.78,1918829.37603534,17.176,17.2503,17.06,17.0739,1918829.376
2015-05-18 13:30:00,36.78,37.15,36.78,36.89,1219584.0235597277,17.0739,17.2457,17.0739,17.125,1219584.0236
2015-05-18 14:00:00,36.9,36.92,36.75,36.75,936683.2321001288,17.1296,17.1389,17.06,17.06,936683.2321
2015-05-18 14:30:00,36.76,36.87,36.66,36.79,1200441.7448923246,17.0646,17.1157,17.0182,17.0786,1200441.7449
2015-05-18 15:00:00,36.79,36.96,36.75,36.96,1008466.7771028896,17.0786,17.1575,17.06,17.1575,1008466.7771
2015-05-18 15:30:00,36.95,37.15,36.95,37.07,1854408.2459046568,17.1528,17.2457,17.1528,17.2085,1854408.2459
2015-05-19 09:30:00,37.15,37.3,37.01,37.28,1135284.373274434,17.2457,17.3153,17.1807,17.306,1135284.3733
2015-05-19 10:00:00,37.28,37.38,37.24,37.31,702190.3184244431,17.306,17.3524,17.2875,17.3199,702190.3184
2015-05-19 10:30:00,37.3,37.46,37.29,37.43,459230.6276458678,17.3153,17.3896,17.3107,17.3757,459230.6276
2015-05-19 11:00:00,37.43,37.51,37.38,37.5,472482.9744156083,17.3757,17.4128,17.3524,17.4082,472482.9744
2015-05-19 11:30:00,37.5,37.5,37.37,37.48,403644.3953616786,17.4082,17.4082,17.3478,17.3989,403644.3954
2015-05-19 12:00:00,37.48,37.49,37.36,37.37,166574.63648076568,17.3989,17.4035,17.3432,17.3478,166574.6365
2015-05-19 12:30:00,37.37,37.46,37.37,37.43,225658.01582919195,17.3478,17.3896,17.3478,17.3757,225658.0158
2015-05-19 13:00:00,37.43,37.5,37.41,37.45,392048.5919381557,17.3757,17.4082,17.3664,17.3849,392048.5919
2015-05-19 13:30:00,37.45,37.47,37.39,37.42,371617.8906681392,17.3849,17.3942,17.3571,17.371,371617.8907
2015-05-19 14:00:00,37.42,37.42,37.31,37.36,448555.1260813547,17.371,17.371,17.3199,17.3432,448555.1261
2015-05-19 14:30:00,37.35,37.36,37.26,37.29,383949.9355788698,17.3385,17.3432,17.2967,17.3107,383949.9356
2015-05-19 15:00:00,37.29,37.32,37.15,37.19,791275.5383765874,17.3107,17.3246,17.2457,17.2642,791275.5384
2015-05-19 15:30:00,37.19,37.23,37.15,37.19,1384133.9959506718,17.2642,17.2828,17.2457,17.2642,1384133.996
2015-05-20 09:30:00,37.22,37.3,36.93,36.98,449291.3675685625,17.2782,17.3153,17.1435,17.1668,449291.3676
2015-05-20 10:00:00,36.98,37.03,36.96,37.0,309957.66611448553,17.1668,17.19,17.1575,17.176,309957.6661
2015-05-20 10:30:00,37.0,37.2,36.96,37.04,968341.6160500644,17.176,17.2689,17.1575,17.1946,968341.6161
2015-05-20 11:00:00,37.04,37.12,37.02,37.12,441744.8923246825,17.1946,17.2317,17.1853,17.2317,441744.8923
2015-05-20 11:30:00,37.12,37.15,36.98,36.98,250138.04527885144,17.2317,17.2457,17.1668,17.1668,250138.0453
2015-05-20 12:00:00,36.99,36.99,36.91,36.93,359101.78538560646,17.1714,17.1714,17.1343,17.1435,359101.7854
2015-05-20 12:30:00,36.93,37.0,36.93,36.94,383029.6337198601,17.1435,17.176,17.1435,17.1482,383029.6337
2015-05-20 13:00:00,36.94,36.97,36.85,36.89,390392.04859193816,17.1482,17.1621,17.1064,17.125,390392.0486
2015-05-20 13:30:00,36.89,36.96,36.88,36.9,263574.4524203939,17.125,17.1575,17.1203,17.1296,263574.4524
2015-05-20 14:00:00,36.9,37.02,36.87,37.01,663905.7610896374,17.1296,17.1853,17.1157,17.1807,663905.7611
2015-05-20 14:30:00,37.01,37.01,36.93,36.93,805264.1266335357,17.1807,17.1807,17.1435,17.1435,805264.1266
2015-05-20 15:00:00,36.94,36.95,36.85,36.93,457021.9031842444,17.1482,17.1528,17.1064,17.1435,457021.9032
2015-05-20 15:30:00,36.93,36.96,36.88,36.91,885698.5091109884,17.1435,17.1575,17.1203,17.1343,885698.5091
2015-05-21 09:30:00,36.88,36.96,36.66,36.7,554573.9002392784,17.1203,17.1575,17.0182,17.0368,554573.9002
2015-05-21 10:00:00,36.68,36.71,36.6,36.61,701085.9561936315,17.0275,17.0414,16.9904,16.995,701085.9562
2015-05-21 10:30:00,36.6,36.66,36.6,36.62,512792.1958402356,16.9904,17.0182,16.9904,16.9996,512792.1958
2015-05-21 11:00:00,36.62,36.69,36.62,36.66,431253.45113197126,16.9996,17.0321,16.9996,17.0182,431253.4511
2015-05-21 11:30:00,36.66,36.68,36.63,36.66,736241.4872078041,17.0182,17.0275,17.0043,17.0182,736241.4872
2015-05-21 12:00:00,36.67,36.71,36.65,36.67,580158.2919197497,17.0228,17.0414,17.0136,17.0228,580158.2919
2015-05-21 12:30:00,36.68,36.71,36.66,36.67,465488.6802871341,17.0275,17.0414,17.0182,17.0228,465488.6803
2015-05-21 13:00:00,36.68,36.71,36.63,36.65,369777.2869501196,17.0275,17.0414,17.0043,17.0136,369777.287
2015-05-21 13:30:00,36.65,36.65,36.51,36.51,614761.6418185164,17.0136,17.0136,16.9486,16.9486,614761.6418
2015-05-21 14:00:00,36.51,36.6,36.5,36.6,894901.5277010859,16.9486,16.9904,16.9439,16.9904,894901.5277
2015-05-21 14:30:00,36.6,36.65,36.56,36.63,1149641.0822749862,16.9904,17.0136,16.9718,17.0043,1149641.0823
2015-05-21 15:00:00,36.63,36.67,36.61,36.62,657095.5273329652,17.0043,17.0228,16.995,16.9996,657095.5273
2015-05-21 15:30:00,36.62,36.71,36.6,36.7,1383397.754463464,16.9996,17.0414,16.9904,17.0368,1383397.7545
2015-05-22 09:30:00,36.67,36.84,36.67,36.74,349898.7667955089,17.0228,17.1018,17.0228,17.0553,349898.7668
2015-05-22 10:00:00,36.74,36.89,36.73,36.88,369593.2265783176,17.0553,17.125,17.0507,17.1203,369593.2266
2015-05-22 10:30:00,36.88,36.99,36.87,36.94,591754.0953432726,17.1203,17.1714,17.1157,17.1482,591754.0953
2015-05-22 11:00:00,36.94,36.94,36.77,36.82,367016.3813730904,17.1482,17.1482,17.0693,17.0925,367016.3814
2015-05-22 11:30:00,36.82,36.82,36.71,36.71,332597.0918461255,17.0925,17.0925,17.0414,17.0414,332597.0918
2015-05-22 12:00:00,36.72,36.75,36.67,36.67,372170.07178354496,17.0461,17.06,17.0228,17.0228,372170.0718
2015-05-22 12:30:00,36.67,36.71,36.6,36.65,366096.0795140806,17.0228,17.0414,16.9904,17.0136,366096.0795
2015-05-22 13:00:00,36.65,36.68,36.62,36.63,284005.1536904104,17.0136,17.0275,16.9996,17.0043,284005.1537
2015-05-22 13:30:00,36.63,36.65,36.56,36.59,315847.598012148,17.0043,17.0136,16.9718,16.9857,315847.598
2015-05-22 14:00:00,36.59,36.65,36.59,36.62,397386.3427204123,16.9857,17.0136,16.9857,16.9996,397386.3427
2015-05-22 14:30:00,36.62,36.68,36.62,36.66,181115.40585311985,16.9996,17.0275,16.9996,17.0182,181115.4059
2015-05-22 15:00:00,36.67,36.67,36.64,36.66,197496.77894349347,17.0228,17.0228,17.0089,17.0182,197496.7789
2015-05-22 15:30:00,36.65,36.66,36.59,36.6,1476348.2422234493,17.0136,17.0182,16.9857,16.9904,1476348.2422
2015-05-26 09:30:00,36.62,36.66,36.55,36.59,525676.4218663721,16.9996,17.0182,16.9671,16.9857,525676.4219
2015-05-26 10:00:00,36.59,36.59,36.46,36.55,668691.3307564881,16.9857,16.9857,16.9254,16.9671,668691.3308
2015-05-26 10:30:00,36.55,36.72,36.54,36.72,709552.7332965212,16.9671,17.0461,16.9625,17.0461,709552.7333
2015-05-26 11:00:00,36.72,36.73,36.64,36.68,404748.7575924903,17.0461,17.0507,17.0089,17.0275,404748.7576
2015-05-26 11:30:00,36.67,36.68,36.61,36.65,491073.0719676053,17.0228,17.0275,16.995,17.0136,491073.072
2015-05-26 12:00:00,36.65,36.68,36.63,36.67,185348.7944045647,17.0136,17.0275,17.0043,17.0228,185348.7944
2015-05-26 12:30:00,36.67,36.67,36.59,36.59,482790.3552365176,17.0228,17.0228,16.9857,16.9857,482790.3552
2015-05-26 13:00:00,36.6,36.66,36.57,36.65,211669.42757224367,16.9904,17.0182,16.9764,17.0136,211669.4276
2015-05-26 13:30:00,36.64,36.65,36.53,36.54,290447.2667034787,17.0089,17.0136,16.9579,16.9625,290447.2667
2015-05-26 14:00:00,36.54,36.6,36.51,36.52,376587.5207067918,16.9625,16.9904,16.9486,16.9532,376587.5207
2015-05-26 14:30:00,36.53,36.57,36.5,36.5,374194.7358733664,16.9579,16.9764,16.9439,16.9439,374194.7359
2015-05-26 15:00:00,36.5,36.57,36.49,36.53,354868.3968341616,16.9439,16.9764,16.9393,16.9579,354868.3968
2015-05-26 15:30:00,36.53,36.57,36.52,36.53,539665.0101233204,16.9579,16.9764,16.9532,16.9579,539665.0101
2015-05-27 09:30:00,36.61,36.65,36.27,36.28,691698.877231732,16.995,17.0136,16.8372,16.8418,691698.8772
2015-05-27 10:00:00,36.29,36.38,36.27,36.28,441008.6508374747,16.8464,16.8882,16.8372,16.8418,441008.6508
2015-05-27 10:30:00,36.28,36.33,36.25,36.31,737345.8494386158,16.8418,16.865,16.8279,16.8557,737345.8494
2015-05-27 11:00:00,36.31,36.36,36.3,36.34,534695.3800846677,16.8557,16.8789,16.8511,16.8697,534695.3801
2015-05-27 11:30:00,36.34,36.43,36.33,36.42,603349.8987667955,16.8697,16.9114,16.865,16.9068,603349.8988
2015-05-27 12:00:00,36.42,36.49,36.4,36.47,651205.5954353027,16.9068,16.9393,16.8975,16.93,651205.5954
2015-05-27 12:30:00,36.47,36.47,36.4,36.4,323946.2543714338,16.93,16.93,16.8975,16.8975,323946.2544
2015-05-27 13:00:00,36.4,36.46,36.38,36.43,379532.486655623,16.8975,16.9254,16.8882,16.9114,379532.4867
2015-05-27 13:30:00,36.43,36.46,36.4,36.41,367568.5624884962,16.9114,16.9254,16.8975,16.9022,367568.5625
2015-05-27 14:00:00,36.41,36.46,36.37,36.46,316215.71875575185,16.9022,16.9254,16.8836,16.9254,316215.7188
2015-05-27 14:30:00,36.46,36.46,36.41,36.44,430701.2700165654,16.9254,16.9254,16.9022,16.9161,430701.27
2015-05-27 15:00:00,36.45,36.5,36.44,36.46,662985.4592306276,16.9207,16.9439,16.9161,16.9254,662985.4592
2015-05-27 15:30:00,36.46,36.47,36.41,36.43,1450395.729799374,16.9254,16.93,16.9022,16.9114,1450395.7298
2015-05-28 09:30:00,36.31,36.54,36.29,36.41,771397.0182219768,16.9863,17.0939,16.9769,17.033,771397.0182
2015-05-28 10:00:00,36.41,36.44,36.33,36.42,648628.7502300754,17.033,17.0471,16.9956,17.0377,648628.7502
2015-05-28 10:30:00,36.41,36.48,36.4,36.46,620835.6340879808,17.033,17.0658,17.0284,17.0564,620835.6341
2015-05-28 11:00:00,36.46,36.49,36.4,36.47,570219.0318424443,17.0564,17.0705,17.0284,17.0611,570219.0318
2015-05-28 11:30:00,36.47,36.47,36.36,36.37,328547.7636664826,17.0611,17.0611,17.0097,17.0143,328547.7637
2015-05-28 12:00:00,36.37,36.44,36.34,36.43,755935.9469906129,17.0143,17.0471,17.0003,17.0424,755935.947
2015-05-28 12:30:00,36.43,36.44,36.39,36.41,333701.4540769372,17.0424,17.0471,17.0237,17.033,333701.4541
2015-05-28 13:00:00,36.41,36.44,36.4,36.42,568930.6092398306,17.033,17.0471,17.0284,17.0377,568930.6092
2015-05-28 13:30:00,36.41,36.54,36.41,36.49,602613.6572795877,17.033,17.0939,17.033,17.0705,602613.6573
2015-05-28 14:00:00,36.49,36.53,36.48,36.5,419841.7080802503,17.0705,17.0892,17.0658,17.0751,419841.7081
2015-05-28 14:30:00,36.5,36.51,36.46,36.49,507822.5658015829,17.0751,17.0798,17.0564,17.0705,507822.5658
2015-05-28 15:00:00,36.49,36.49,36.41,36.44,678814.6512055953,17.0705,17.0705,17.033,17.0471,678814.6512
2015-05-28 15:30:00,36.44,36.5,36.42,36.48,1000368.1207436038,17.0471,17.0751,17.0377,17.0658,1000368.1207
2015-05-29 09:30:00,36.51,36.6,36.41,36.5,722282.3486103441,17.0798,17.1219,17.033,17.0751,722282.3486
2015-05-29 10:00:00,36.5,36.52,36.43,36.44,427062.39646604087,17.0751,17.0845,17.0424,17.0471,427062.3965
2015-05-29 10:30:00,36.44,36.44,36.31,36.36,287112.0927664274,17.0471,17.0471,16.9863,17.0097,287112.0928
2015-05-29 11:00:00,36.36,36.39,36.29,36.29,426847.04583103256,17.0097,17.0237,16.9769,16.9769,426847.0458
2015-05-29 11:30:00,36.29,36.36,36.28,36.34,663837.6587520706,16.9769,17.0097,16.9722,17.0003,663837.6588
2015-05-29 12:00:00,36.34,36.34,36.28,36.3,221871.89398122585,17.0003,17.0003,16.9722,16.9816,221871.894
2015-05-29 12:30:00,36.3,36.32,36.22,36.22,224047.4875759249,16.9816,16.9909,16.9442,16.9442,224047.4876
2015-05-29 13:00:00,36.23,36.29,36.21,36.26,242221.6086876496,16.9488,16.9769,16.9395,16.9629,242221.6087
2015-05-29 13:30:00,36.26,36.28,36.22,36.23,307804.1597644027,16.9629,16.9722,16.9442,16.9488,307804.1598
2015-05-29 14:00:00,36.23,36.25,36.07,36.11,557539.1128290079,16.9488,16.9582,16.874,16.8927,557539.1128
2015-05-29 14:30:00,36.11,36.13,35.95,36.01,630261.3657279587,16.8927,16.9021,16.8178,16.8459,630261.3657
2015-05-29 15:00:00,36.01,36.12,35.98,36.11,644251.7945886251,16.8459,16.8974,16.8319,16.8927,644251.7946
2015-05-29 15:30:00,36.11,36.22,36.09,36.18,1747629.3024111907,16.8927,16.9442,16.8833,16.9254,1747629.3024
2015-06-01 09:30:00,36.29,36.36,36.02,36.11,571989.692619179,16.9769,17.0097,16.8506,16.8927,571989.6926
2015-06-01 10:00:00,36.12,36.15,36.0,36.1,350189.582182956,16.8974,16.9114,16.8412,16.888,350189.5822
2015-06-01 10:30:00,36.09,36.09,35.97,36.01,774496.5948831217,16.8833,16.8833,16.8272,16.8459,774496.5949
2015-06-01 11:00:00,36.01,36.04,35.88,35.9,881341.8001104362,16.8459,16.86,16.7851,16.7945,881341.8001
2015-06-01 11:30:00,35.89,35.93,35.87,35.9,535177.6182587888,16.7898,16.8085,16.7804,16.7945,535177.6183
2015-06-01 12:00:00,35.91,36.06,35.9,36.01,595956.1936315111,16.7991,16.8693,16.7945,16.8459,595956.1936
2015-06-01 12:30:00,36.02,36.02,35.97,35.99,325240.1987852016,16.8506,16.8506,16.8272,16.8366,325240.1988
2015-06-01 13:00:00,35.99,36.0,35.98,35.99,425856.8010307381,16.8366,16.8412,16.8319,16.8366,425856.801
2015-06-01 13:30:00,35.99,36.06,35.99,36.06,443808.2090925824,16.8366,16.8693,16.8366,16.8693,443808.2091
2015-06-01 14:00:00,36.06,36.13,36.05,36.1,519970.55034051166,16.8693,16.9021,16.8646,16.888,519970.5503
2015-06-01 14:30:00,36.1,36.11,36.04,36.05,629033.6830480397,16.888,16.8927,16.86,16.8646,629033.683
2015-06-01 15:00:00,36.05,36.06,36.03,36.03,676432.9099944781,16.8646,16.8693,16.8553,16.8553,676432.91
2015-06-01 15:30:00,36.03,36.05,36.0,36.04,1023375.6672188478,16.8553,16.8646,16.8412,16.86,1023375.6672
2015-06-02 09:30:00,35.94,36.03,35.87,35.99,398950.85588072886,16.8132,16.8553,16.7804,16.8366,398950.8559
2015-06-02 10:00:00,35.99,36.01,35.88,35.92,289613.47321921587,16.8366,16.8459,16.7851,16.8038,289613.4732
2015-06-02 10:30:00,35.93,36.02,35.89,35.97,585306.4605190502,16.8085,16.8506,16.7898,16.8272,585306.4605
2015-06-02 11:00:00,35.97,36.02,35.92,35.92,391242.4075096632,16.8272,16.8506,16.8038,16.8038,391242.4075
2015-06-02 11:30:00,35.92,36.06,35.89,36.03,716749.4938339775,16.8038,16.8693,16.7898,16.8553,716749.4938
2015-06-02 12:00:00,36.04,36.17,35.98,36.16,779260.0773053562,16.86,16.9208,16.8319,16.9161,779260.0773
2015-06-02 12:30:00,36.16,36.17,36.13,36.13,354803.9757040309,16.9161,16.9208,16.9021,16.9021,354803.9757
2015-06-02 13:00:00,36.13,36.16,36.06,36.1,509414.6880176698,16.9021,16.9161,16.8693,16.888,509414.688
2015-06-02 13:30:00,36.09,36.16,36.08,36.16,353152.9541689674,16.8833,16.9161,16.8787,16.9161,353152.9542
2015-06-02 14:00:00,36.15,36.16,36.06,36.11,367170.992085404,16.9114,16.9161,16.8693,16.8927,367170.9921
2015-06-02 14:30:00,36.1,36.16,36.06,36.08,896477.0844837106,16.888,16.9161,16.8693,16.8787,896477.0845
2015-06-02 15:00:00,36.08,36.08,35.99,36.02,653493.465856801,16.8787,16.8787,16.8366,16.8506,653493.4659
2015-06-02 15:30:00,36.03,36.06,36.0,36.05,1313011.22768268,16.8553,16.8693,16.8412,16.8646,1313011.2277
2015-06-03 09:30:00,36.17,36.2,35.92,35.92,284316.21571875573,16.9208,16.9348,16.8038,16.8038,284316.2157
2015-06-03 10:00:00,35.92,35.95,35.87,35.93,772884.2260261365,16.8038,16.8178,16.7804,16.8085,772884.226
2015-06-03 10:30:00,35.93,35.93,35.84,35.85,682508.7428676606,16.8085,16.8085,16.7664,16.7711,682508.7429
2015-06-03 11:00:00,35.85,35.86,35.74,35.75,847377.1397018222,16.7711,16.7757,16.7196,16.7243,847377.1397
2015-06-03 11:30:00,35.77,35.86,35.76,35.83,595343.2725934106,16.7336,16.7757,16.729,16.7617,595343.2726
2015-06-03 12:00:00,35.83,35.86,35.75,35.78,638161.2368856985,16.7617,16.7757,16.7243,16.7383,638161.2369
2015-06-03 12:30:00,35.78,35.86,35.77,35.81,1435232.8363703294,16.7383,16.7757,16.7336,16.7524,1435232.8364
2015-06-03 13:00:00,35.81,35.83,35.75,35.78,504595.9874838947,16.7524,16.7617,16.7243,16.7383,504595.9875
2015-06-03 13:30:00,35.78,35.83,35.77,35.83,373498.9876679551,16.7383,16.7617,16.7336,16.7617,373498.9877
2015-06-03 14:00:00,35.83,35.86,35.83,35.84,706942.7572243696,16.7617,16.7757,16.7617,16.7664,706942.7572
2015-06-03 14:30:00,35.84,35.85,35.77,35.81,2226591.201914228,16.7664,16.7711,16.7336,16.7524,2226591.2019
2015-06-03 15:00:00,35.81,35.85,35.78,35.79,1030990.2448002944,16.7524,16.7711,16.7383,16.743,1030990.2448
2015-06-03 15:30:00,35.79,35.84,35.78,35.8,1229103.6259893244,16.743,16.7664,16.7383,16.7477,1229103.626
2015-06-04 09:30:00,35.65,35.77,35.6,35.64,816377.6918829376,16.6775,16.7336,16.6541,16.6728,816377.6919
2015-06-04 10:00:00,35.64,35.73,35.61,35.64,754139.5177618258,16.6728,16.7149,16.6588,16.6728,754139.5178
2015-06-04 10:30:00,35.64,35.64,35.48,35.49,872055.9543530277,16.6728,16.6728,16.598,16.6027,872055.9544
2015-06-04 11:00:00,35.49,35.49,35.39,35.45,781956.5617522547,16.6027,16.6027,16.5559,16.5839,781956.5618
2015-06-04 11:30:00,35.45,35.58,35.42,35.58,463870.789618995,16.5839,16.6448,16.5699,16.6448,463870.7896
2015-06-04 12:00:00,35.58,35.69,35.57,35.68,356780.78409718385,16.6448,16.6962,16.6401,16.6915,356780.7841
2015-06-04 12:30:00,35.68,35.7,35.63,35.64,428461.2552917357,16.6915,16.7009,16.6681,16.6728,428461.2553
2015-06-04 13:00:00,35.64,35.65,35.58,35.64,349011.5958034235,16.6728,16.6775,16.6448,16.6728,349011.5958
2015-06-04 13:30:00,35.64,35.65,35.59,35.6,266377.6918829376,16.6728,16.6775,16.6494,16.6541,266377.6919
2015-06-04 14:00:00,35.6,35.66,35.59,35.62,305635.9285845757,16.6541,16.6822,16.6494,16.6635,305635.9286
2015-06-04 14:30:00,35.62,35.64,35.59,35.62,601157.7397386342,16.6635,16.6728,16.6494,16.6635,601157.7397
2015-06-04 15:00:00,35.62,35.65,35.59,35.63,710198.785201546,16.6635,16.6775,16.6494,16.6681,710198.7852
2015-06-04 15:30:00,35.63,35.69,35.61,35.66,1420754.6475243878,16.6681,16.6962,16.6588,16.6822,1420754.6475
2015-06-05 09:30:00,35.59,35.64,35.48,35.56,958687.649549052,16.6494,16.6728,16.598,16.6354,958687.6495
2015-06-05 10:00:00,35.55,35.59,35.46,35.55,522459.046567274,16.6307,16.6494,16.5886,16.6307,522459.0466
2015-06-05 10:30:00,35.56,35.56,35.41,35.46,675641.4503957297,16.6354,16.6354,16.5652,16.5886,675641.4504
2015-06-05 11:00:00,35.46,35.54,35.46,35.48,410279.77176513895,16.5886,16.626,16.5886,16.598,410279.7718
2015-06-05 11:30:00,35.48,35.48,35.39,35.44,456563.59285845753,16.598,16.598,16.5559,16.5793,456563.5929
2015-06-05 12:00:00,35.44,35.44,35.39,35.39,372203.2026504693,16.5793,16.5793,16.5559,16.5559,372203.2027
2015-06-05 12:30:00,35.39,35.43,35.35,35.39,344065.89361310506,16.5559,16.5746,16.5372,16.5559,344065.8936
2015-06-05 13:00:00,35.39,35.4,35.33,35.37,320669.9797533591,16.5559,16.5606,16.5278,16.5465,320669.9798
2015-06-05 13:30:00,35.37,35.41,35.35,35.36,293841.3399595067,16.5465,16.5652,16.5372,16.5418,293841.34
2015-06-05 14:00:00,35.36,35.41,35.34,35.4,376607.76734769,16.5418,16.5652,16.5325,16.5606,376607.7673
2015-06-05 14:30:00,35.4,35.42,35.36,35.38,415431.6215718755,16.5606,16.5699,16.5418,16.5512,415431.6216
2015-06-05 15:00:00,35.38,35.4,35.33,35.33,438836.7384502117,16.5512,16.5606,16.5278,16.5278,438836.7385
2015-06-05 15:30:00,35.34,35.36,35.29,35.31,1409598.7483894716,16.5325,16.5418,16.5091,16.5184,1409598.7484
2015-06-08 09:30:00,35.37,35.4,35.09,35.11,797572.2436959322,16.5465,16.5606,16.4155,16.4249,797572.2437
2015-06-08 10:00:00,35.1,35.16,35.08,35.14,520804.3438247745,16.4202,16.4483,16.4109,16.4389,520804.3438
2015-06-08 10:30:00,35.14,35.21,35.12,35.18,345650.65341431985,16.4389,16.4717,16.4296,16.4576,345650.6534
2015-06-08 11:00:00,35.19,35.28,35.17,35.24,424756.1200073624,16.4623,16.5044,16.453,16.4857,424756.12
2015-06-08 11:30:00,35.24,35.3,35.21,35.25,329364.99171728326,16.4857,16.5138,16.4717,16.4904,329364.9917
2015-06-08 12:00:00,35.25,35.27,35.24,35.26,336537.82440640527,16.4904,16.4997,16.4857,16.4951,336537.8244
2015-06-08 12:30:00,35.26,35.27,35.22,35.23,219230.62764586785,16.4951,16.4997,16.4763,16.481,219230.6276
2015-06-08 13:00:00,35.23,35.23,35.18,35.22,327301.67494938336,16.481,16.481,16.4576,16.4763,327301.6749
2015-06-08 13:30:00,35.22,35.23,35.15,35.16,359826.98325050616,16.4763,16.481,16.4436,16.4483,359826.9833
2015-06-08 14:00:00,35.16,35.18,35.15,35.18,268873.550524572,16.4483,16.4576,16.4436,16.4576,268873.5505
2015-06-08 14:30:00,35.18,35.24,35.17,35.21,628498.0673660961,16.4576,16.4857,16.453,16.4717,628498.0674
2015-06-08 15:00:00,35.21,35.22,35.15,35.15,467588.8091293944,16.4717,16.4763,16.4436,16.4436,467588.8091
2015-06-08 15:30:00,35.15,35.17,35.06,35.07,1172810.6018774158,16.4436,16.453,16.4015,16.4062,1172810.6019
2015-06-09 09:30:00,35.04,35.06,34.91,35.02,888407.877783913,16.3921,16.4015,16.3313,16.3828,888407.8778
2015-06-09 10:00:00,35.01,35.05,34.92,34.92,600388.3673845021,16.3781,16.3968,16.336,16.336,600388.3674
2015-06-09 10:30:00,34.92,34.93,34.83,34.86,706909.6263574453,16.336,16.3407,16.2939,16.3079,706909.6264
2015-06-09 11:00:00,34.86,34.89,34.8,34.81,868562.4884962267,16.3079,16.322,16.2799,16.2845,868562.4885
2015-06-09 11:30:00,34.81,34.87,34.79,34.82,577863.0590833793,16.2845,16.3126,16.2752,16.2892,577863.0591
2015-06-09 12:00:00,34.81,34.88,34.8,34.8,464165.2862138781,16.2845,16.3173,16.2799,16.2799,464165.2862
2015-06-09 12:30:00,34.8,34.84,34.79,34.8,358216.45499723905,16.2799,16.2986,16.2752,16.2799,358216.455
2015-06-09 13:00:00,34.8,34.89,34.8,34.88,376716.3629670532,16.2799,16.322,16.2799,16.3173,376716.363
2015-06-09 13:30:00,34.89,34.9,34.82,34.83,426075.8328731824,16.322,16.3266,16.2892,16.2939,426075.8329
2015-06-09 14:00:00,34.84,34.85,34.79,34.82,984181.8516473402,16.2986,16.3033,16.2752,16.2892,984181.8516
2015-06-09 14:30:00,34.83,34.87,34.82,34.87,626221.2405669059,16.2939,16.3126,16.2892,16.3126,626221.2406
2015-06-09 15:00:00,34.88,34.88,34.78,34.79,573349.8987667955,16.3173,16.3173,16.2705,16.2752,573349.8988
2015-06-09 15:30:00,34.79,34.85,34.78,34.82,1404831.5847598012,16.2752,16.3033,16.2705,16.2892,1404831.5848
2015-06-10 09:30:00,34.93,35.09,34.85,35.09,2129282.1645499724,16.3407,16.4155,16.3033,16.4155,2129282.1645
2015-06-10 10:00:00,35.09,35.21,35.07,35.2,1135534.695380085,16.4155,16.4717,16.4062,16.467,1135534.6954
2015-06-10 10:30:00,35.21,35.52,35.19,35.51,1802205.043254188,16.4717,16.6167,16.4623,16.612,1802205.0433
2015-06-10 11:00:00,35.52,35.52,35.29,35.31,1144608.8717099207,16.6167,16.6167,16.5091,16.5184,1144608.8717
2015-06-10 11:30:00,35.31,35.47,35.3,35.43,1009856.4329099944,16.5184,16.5933,16.5138,16.5746,1009856.4329
2015-06-10 12:00:00,35.42,35.44,35.39,35.41,839795.6929872998,16.5699,16.5793,16.5559,16.5652,839795.693
2015-06-10 12:30:00,35.41,35.42,35.31,35.35,885891.7725013804,16.5652,16.5699,16.5184,16.5372,885891.7725
2015-06-10 13:00:00,35.35,35.41,35.32,35.36,1193267.071599485,16.5372,16.5652,16.5231,16.5418,1193267.0716
2015-06-10 13:30:00,35.37,35.54,35.34,35.54,680638.6894901528,16.5465,16.626,16.5325,16.626,680638.6895
2015-06-10 14:00:00,35.54,35.62,35.54,35.62,895236.5175777655,16.626,16.6635,16.626,16.6635,895236.5176
2015-06-10 14:30:00,35.62,35.84,35.59,35.82,1205063.5008282715,16.6635,16.7664,16.6494,16.757,1205063.5008
2015-06-10 15:00:00,35.83,35.9,35.81,35.9,1401327.075280692,16.7617,16.7945,16.7524,16.7945,1401327.0753
2015-06-10 15:30:00,35.9,35.94,35.87,35.88,2349272.961531382,16.7945,16.8132,16.7804,16.7851,2349272.9615
2015-06-11 09:30:00,35.87,36.29,35.81,36.24,1228220.136204675,16.7804,16.9769,16.7524,16.9535,1228220.1362
2015-06-11 10:00:00,36.25,36.54,36.02,36.47,2669797.5335910176,16.9582,17.0939,16.8506,17.0611,2669797.5336
2015-06-11 10:30:00,36.48,36.74,36.4,36.71,2175580.710473035,17.0658,17.1874,17.0284,17.1734,2175580.7105
2015-06-11 11:00:00,36.71,36.78,36.66,36.76,1551270.0165654337,17.1734,17.2061,17.15,17.1968,1551270.0166
2015-06-11 11:30:00,36.75,36.94,36.74,36.93,1622862.1387815203,17.1921,17.281,17.1874,17.2763,1622862.1388
2015-06-11 12:00:00,36.93,37.15,36.87,36.96,1780136.204675133,17.2763,17.3792,17.2482,17.2903,1780136.2047
2015-06-11 12:30:00,36.96,37.16,36.93,37.16,1137881.4651205596,17.2903,17.3839,17.2763,17.3839,1137881.4651
2015-06-11 13:00:00,37.16,37.16,37.0,37.05,1333705.1352843733,17.3839,17.3839,17.3091,17.3324,1333705.1353
2015-06-11 13:30:00,37.05,37.09,36.95,36.99,1472637.5851279218,17.3324,17.3512,17.2857,17.3044,1472637.5851
2015-06-11 14:00:00,36.99,37.03,36.96,37.0,894365.9120191422,17.3044,17.3231,17.2903,17.3091,894365.912
2015-06-11 14:30:00,37.0,37.04,36.97,37.02,920266.8875391128,17.3091,17.3278,17.295,17.3184,920266.8875
2015-06-11 15:00:00,37.02,37.13,36.99,37.05,1509335.542057795,17.3184,17.3699,17.3044,17.3324,1509335.5421
2015-06-11 15:30:00,37.05,37.09,36.96,37.09,3043642.5547579606,17.3324,17.3512,17.2903,17.3512,3043642.5548
2015-06-12 09:30:00,37.01,37.21,36.84,37.05,2411181.6675869683,17.3137,17.4073,17.2342,17.3324,2411181.6676
2015-06-12 10:00:00,37.05,37.24,37.03,37.22,1580489.6005889932,17.3324,17.4213,17.3231,17.412,1580489.6006
2015-06-12 10:30:00,37.22,37.24,36.96,36.99,1447099.2085404012,17.412,17.4213,17.2903,17.3044,1447099.2085
2015-06-12 11:00:00,36.99,37.11,36.98,37.04,820900.0552181115,17.3044,17.3605,17.2997,17.3278,820900.0552
2015-06-12 11:30:00,37.04,37.04,36.89,36.97,1146401.619731272,17.3278,17.3278,17.2576,17.295,1146401.6197
2015-06-12 12:00:00,36.97,37.05,36.94,37.02,986346.4016197312,17.295,17.3324,17.281,17.3184,986346.4016
2015-06-12 12:30:00,37.02,37.03,36.94,36.94,577198.6011411743,17.3184,17.3231,17.281,17.281,577198.6011
2015-06-12 13:00:00,36.94,36.97,36.88,36.95,608212.773789803,17.281,17.295,17.2529,17.2857,608212.7738
2015-06-12 13:30:00,36.95,37.1,36.95,37.05,596107.1231363887,17.2857,17.3558,17.2857,17.3324,596107.1231
2015-06-12 14:00:00,37.05,37.06,36.99,36.99,794745.0763850543,17.3324,17.3371,17.3044,17.3044,794745.0764
2015-06-12 14:30:00,37.0,37.03,36.96,37.0,981343.6407141542,17.3091,17.3231,17.2903,17.3091,981343.6407
2015-06-12 15:00:00,37.0,37.07,37.0,37.04,2145278.85146328,17.3091,17.3418,17.3091,17.3278,2145278.8515
2015-06-12 15:30:00,37.04,37.13,37.04,37.1,2741625.253083011,17.3278,17.3699,17.3278,17.3558,2741625.2531
2015-06-15 09:30:00,36.92,36.94,36.61,36.78,745081.9068654518,17.2716,17.281,17.1266,17.2061,745081.9069
2015-06-15 10:00:00,36.77,36.91,36.75,36.88,684932.8179642922,17.2015,17.2669,17.1921,17.2529,684932.818
2015-06-15 10:30:00,36.88,37.0,36.87,37.0,849350.2668875391,17.2529,17.3091,17.2482,17.3091,849350.2669
2015-06-15 11:00:00,37.0,37.05,36.9,36.94,1093329.6521258974,17.3091,17.3324,17.2623,17.281,1093329.6521
2015-06-15 11:30:00,36.93,37.02,36.91,36.94,832352.2915516288,17.2763,17.3184,17.2669,17.281,832352.2916
2015-06-15 12:00:00,36.94,37.01,36.92,36.95,554135.8365543898,17.281,17.3137,17.2716,17.2857,554135.8366
2015-06-15 12:30:00,36.95,36.99,36.89,36.98,363106.9390760169,17.2857,17.3044,17.2576,17.2997,363106.9391
2015-06-15 13:00:00,36.99,36.99,36.84,36.88,429326.3390392048,17.3044,17.3044,17.2342,17.2529,429326.339
2015-06-15 13:30:00,36.87,36.94,36.84,36.9,698312.166390576,17.2482,17.281,17.2342,17.2623,698312.1664
2015-06-15 14:00:00,36.9,37.0,36.88,36.97,435862.32284189214,17.2623,17.3091,17.2529,17.295,435862.3228
2015-06-15 14:30:00,36.97,36.98,36.87,36.92,579387.0789618995,17.295,17.2997,17.2482,17.2716,579387.079
2015-06-15 15:00:00,36.92,36.94,36.86,36.89,822024.6640898214,17.2716,17.281,17.2436,17.2576,822024.6641
2015-06-15 15:30:00,36.89,36.94,36.87,36.9,1887853.8560647888,17.2576,17.281,17.2482,17.2623,1887853.8561
2015-06-16 09:30:00,36.91,36.94,36.59,36.85,838755.7518866188,17.2669,17.281,17.1172,17.2389,838755.7519
2015-06-16 10:00:00,36.85,36.93,36.78,36.79,816867.2924719307,17.2389,17.2763,17.2061,17.2108,816867.2925
2015-06-16 10:30:00,36.8,36.84,36.73,36.79,681895.8218295601,17.2155,17.2342,17.1827,17.2108,681895.8218
2015-06-16 11:00:00,36.79,36.85,36.77,36.8,671914.2278667402,17.2108,17.2389,17.2015,17.2155,671914.2279
2015-06-16 11:30:00,36.81,36.88,36.78,36.87,487255.6598564329,17.2202,17.2529,17.2061,17.2482,487255.6599
2015-06-16 12:00:00,36.87,37.04,36.87,37.04,392157.1875575188,17.2482,17.3278,17.2482,17.3278,392157.1876
2015-06-16 12:30:00,37.04,37.13,37.04,37.08,625981.9620835633,17.3278,17.3699,17.3278,17.3465,625981.9621
2015-06-16 13:00:00,37.08,37.22,37.08,37.2,621595.8034235229,17.3465,17.412,17.3465,17.4026,621595.8034
2015-06-16 13:30:00,37.2,37.24,37.09,37.09,742987.2998343456,17.4026,17.4213,17.3512,17.3512,742987.2998
2015-06-16 14:00:00,37.09,37.11,36.93,36.94,557505.9819620835,17.3512,17.3605,17.2763,17.281,557505.982
2015-06-16 14:30:00,36.94,36.95,36.86,36.87,650427.0200625805,17.281,17.2857,17.2436,17.2482,650427.0201
2015-06-16 15:00:00,36.88,36.93,36.8,36.84,1041744.8923246824,17.2529,17.2763,17.2155,17.2342,1041744.8923
2015-06-16 15:30:00,36.84,36.9,36.81,36.87,1663362.7829928217,17.2342,17.2623,17.2202,17.2482,1663362.783
2015-06-17 09:30:00,36.99,37.03,36.77,36.79,328549.6042702006,17.3044,17.3231,17.2015,17.2108,328549.6043
2015-06-17 10:00:00,36.8,36.85,36.71,36.75,451700.71783545,17.2155,17.2389,17.1734,17.1921,451700.7178
2015-06-17 10:30:00,36.75,36.81,36.74,36.79,501943.6775262286,17.1921,17.2202,17.1874,17.2108,501943.6775
2015-06-17 11:00:00,36.79,36.84,36.78,36.81,318851.4632799558,17.2108,17.2342,17.2061,17.2202,318851.4633
2015-06-17 11:30:00,36.81,36.88,36.8,36.85,417566.7218847782,17.2202,17.2529,17.2155,17.2389,417566.7219
2015-06-17 12:00:00,36.84,36.87,36.82,36.85,475847.598012148,17.2342,17.2482,17.2248,17.2389,475847.598
2015-06-17 12:30:00,36.85,36.88,36.78,36.79,377399.2269464384,17.2389,17.2529,17.2061,17.2108,377399.2269
2015-06-17 13:00:00,36.79,36.81,36.74,36.79,320574.26836002205,17.2108,17.2202,17.1874,17.2108,320574.2684
2015-06-17 13:30:00,36.79,36.81,36.66,36.69,974189.2140622124,17.2108,17.2202,17.15,17.164,974189.2141
2015-06-17 14:00:00,36.69,36.89,36.61,36.75,461997.0550340511,17.164,17.2576,17.1266,17.1921,461997.055
2015-06-17 14:30:00,36.75,36.99,36.74,36.95,976616.97036628,17.1921,17.3044,17.1874,17.2857,976616.9704
2015-06-17 15:00:00,36.95,37.19,36.94,37.13,1493686.729247193,17.2857,17.3979,17.281,17.3699,1493686.7292
2015-06-17 15:30:00,37.13,37.18,37.03,37.03,3466083.195288054,17.3699,17.3933,17.3231,17.3231,3466083.1953
2015-06-18 09:30:00,37.05,37.3,37.03,37.16,648369.2251058347,17.3324,17.4494,17.3231,17.3839,648369.2251
2015-06-18 10:00:00,37.17,37.33,37.16,37.32,687159.9484630958,17.3886,17.4634,17.3839,17.4588,687159.9485
2015-06-18 10:30:00,37.32,37.38,37.23,37.34,895970.9184612553,17.4588,17.4868,17.4166,17.4681,895970.9185
2015-06-18 11:00:00,37.34,37.4,37.29,37.37,587209.6447634824,17.4681,17.4962,17.4447,17.4821,587209.6448
2015-06-18 11:30:00,37.38,37.46,37.38,37.44,1282135.1003129026,17.4868,17.5242,17.4868,17.5149,1282135.1003
2015-06-18 12:00:00,37.44,37.6,37.44,37.57,559464.3843180563,17.5149,17.5897,17.5149,17.5757,559464.3843
2015-06-18 12:30:00,37.57,37.61,37.51,37.54,422403.8284557335,17.5757,17.5944,17.5476,17.5617,422403.8285
2015-06-18 13:00:00,37.54,37.58,37.42,37.43,763511.8718939812,17.5617,17.5804,17.5055,17.5102,763511.8719
2015-06-18 13:30:00,37.42,37.49,37.42,37.49,634262.8382109331,17.5055,17.5383,17.5055,17.5383,634262.8382
2015-06-18 14:00:00,37.49,37.61,37.48,37.61,717327.4434014356,17.5383,17.5944,17.5336,17.5944,717327.4434
2015-06-18 14:30:00,37.61,37.73,37.61,37.73,1170058.8993189766,17.5944,17.6506,17.5944,17.6506,1170058.8993
2015-06-18 15:00:00,37.73,37.76,37.67,37.75,1207505.9819620836,17.6506,17.6646,17.6225,17.6599,1207505.982
2015-06-18 15:30:00,37.75,37.76,37.57,37.6,2897220.68838579,17.6599,17.6646,17.5757,17.5897,2897220.6884
2015-06-19 09:30:00,37.66,37.72,37.49,37.69,1599265.59911651,17.6178,17.6459,17.5383,17.6318,1599265.5991
2015-06-19 10:00:00,37.69,37.79,37.68,37.73,720738.0820909258,17.6318,17.6786,17.6272,17.6506,720738.0821
2015-06-19 10:30:00,37.73,37.84,37.72,37.83,701783.5450027608,17.6506,17.702,17.6459,17.6973,701783.545
2015-06-19 11:00:00,37.84,37.92,37.78,37.91,749431.253451132,17.702,17.7394,17.6739,17.7348,749431.2535
2015-06-19 11:30:00,37.91,37.92,37.83,37.9,687253.8192527149,17.7348,17.7394,17.6973,17.7301,687253.8193
2015-06-19 12:00:00,37.9,38.0,37.89,37.89,462041.2295232836,17.7301,17.7769,17.7254,17.7254,462041.2295
2015-06-19 12:30:00,37.89,37.97,37.88,37.9,374886.80287134176,17.7254,17.7628,17.7207,17.7301,374886.8029
2015-06-19 13:00:00,37.9,37.9,37.8,37.85,754796.6132891588,17.7301,17.7301,17.6833,17.7067,754796.6133
2015-06-19 13:30:00,37.85,37.93,37.84,37.86,452843.73274434014,17.7067,17.7441,17.702,17.7114,452843.7327
2015-06-19 14:00:00,37.86,37.86,37.8,37.82,432079.88220136205,17.7114,17.7114,17.6833,17.6927,432079.8822
2015-06-19 14:30:00,37.82,37.87,37.79,37.85,451003.1290263206,17.6927,17.716,17.6786,17.7067,451003.129
2015-06-19 15:00:00,37.85,37.85,37.73,37.74,1242746.180747285,17.7067,17.7067,17.6506,17.6552,1242746.1807
2015-06-19 15:30:00,37.74,37.81,37.7,37.71,1946570.9552733293,17.6552,17.688,17.6365,17.6412,1946570.9553
2015-06-22 09:30:00,37.71,37.8,37.57,37.79,1088588.256948279,17.6412,17.6833,17.5757,17.6786,1088588.2569
2015-06-22 10:00:00,37.79,38.17,37.79,38.11,1208150.1932633903,17.6786,17.8564,17.6786,17.8283,1208150.1933
2015-06-22 10:30:00,38.09,38.13,38.02,38.11,589703.6628013988,17.819,17.8377,17.7862,17.8283,589703.6628
2015-06-22 11:00:00,38.11,38.27,38.07,38.26,1185242.0393889197,17.8283,17.9032,17.8096,17.8985,1185242.0394
2015-06-22 11:30:00,38.26,38.28,38.14,38.17,930428.8606662984,17.8985,17.9079,17.8424,17.8564,930428.8607
2015-06-22 12:00:00,38.17,38.2,38.06,38.1,564934.6585680103,17.8564,17.8704,17.8049,17.8236,564934.6586
2015-06-22 12:30:00,38.1,38.17,38.09,38.11,519777.2869501196,17.8236,17.8564,17.819,17.8283,519777.287
2015-06-22 13:00:00,38.11,38.14,37.99,37.99,549475.4279403645,17.8283,17.8424,17.7722,17.7722,549475.4279
2015-06-22 13:30:00,37.99,38.12,37.99,38.11,529418.3692251059,17.7722,17.833,17.7722,17.8283,529418.3692
2015-06-22 14:00:00,38.11,38.16,38.1,38.13,558939.8122584207,17.8283,17.8517,17.8236,17.8377,558939.8123
2015-06-22 14:30:00,38.13,38.13,38.05,38.07,590487.7599852751,17.8377,17.8377,17.8003,17.8096,590487.76
2015-06-22 15:00:00,38.08,38.1,38.0,38.03,995118.7189398122,17.8143,17.8236,17.7769,17.7909,995118.7189
2015-06-22 15:30:00,38.03,38.06,37.99,38.04,2491027.0568746547,17.7909,17.8049,17.7722,17.7956,2491027.0569
2015-06-23 09:30:00,38.02,38.12,37.78,37.97,947209.6447634824,17.7862,17.833,17.6739,17.7628,947209.6448
2015-06-23 10:00:00,37.96,38.06,37.92,38.01,847583.2873182404,17.7582,17.8049,17.7394,17.7815,847583.2873
2015-06-23 10:30:00,38.01,38.05,37.95,38.04,800003.681207436,17.7815,17.8003,17.7535,17.7956,800003.6812
2015-06-23 11:00:00,38.04,38.09,38.0,38.04,577984.5389287686,17.7956,17.819,17.7769,17.7956,577984.5389
2015-06-23 11:30:00,38.04,38.16,38.04,38.09,510734.40088348975,17.7956,17.8517,17.7956,17.819,510734.4009
2015-06-23 12:00:00,38.09,38.14,38.05,38.09,395207.0679182772,17.819,17.8424,17.8003,17.819,395207.0679
2015-06-23 12:30:00,38.09,38.19,38.06,38.17,677432.3578133627,17.819,17.8657,17.8049,17.8564,677432.3578
2015-06-23 13:00:00,38.17,38.22,38.13,38.2,424875.7592490336,17.8564,17.8798,17.8377,17.8704,424875.7592
2015-06-23 13:30:00,38.2,38.25,38.17,38.18,579412.8474139518,17.8704,17.8938,17.8564,17.8611,579412.8474
2015-06-23 14:00:00,38.18,38.22,38.14,38.19,401391.4964108227,17.8611,17.8798,17.8424,17.8657,401391.4964
2015-06-23 14:30:00,38.19,38.26,38.18,38.26,483780.6000368121,17.8657,17.8985,17.8611,17.8985,483780.6
2015-06-23 15:00:00,38.25,38.39,38.24,38.38,1103084.8518314003,17.8938,17.9593,17.8891,17.9546,1103084.8518
2015-06-23 15:30:00,38.38,38.48,38.34,38.4,2182241.855328548,17.9546,18.0014,17.9359,17.964,2182241.8553
2015-06-24 09:30:00,38.55,38.75,38.5,38.73,1536423.706975888,18.0342,18.1277,18.0108,18.1184,1536423.707
2015-06-24 10:00:00,38.73,39.02,38.65,39.0,1497796.7973495305,18.1184,18.254,18.0809,18.2447,1497796.7973
2015-06-24 10:30:00,39.01,39.05,38.82,38.84,1697572.2436959322,18.2494,18.2681,18.1605,18.1698,1697572.2437
2015-06-24 11:00:00,38.84,39.03,38.81,38.99,1359250.874286766,18.1698,18.2587,18.1558,18.24,1359250.8743
2015-06-24 11:30:00,38.99,39.03,38.92,38.93,937200.4417448924,18.24,18.2587,18.2072,18.2119,937200.4417
2015-06-24 12:00:00,38.93,39.07,38.92,39.03,1520642.370697589,18.2119,18.2774,18.2072,18.2587,1520642.3707
2015-06-24 12:30:00,39.03,39.05,38.91,38.92,720522.7314559175,18.2587,18.2681,18.2026,18.2072,720522.7315
2015-06-24 13:00:00,38.93,38.99,38.91,38.94,914923.614945702,18.2119,18.24,18.2026,18.2166,914923.6149
2015-06-24 13:30:00,38.94,39.0,38.87,38.95,721945.5181299465,18.2166,18.2447,18.1839,18.2213,721945.5181
2015-06-24 14:00:00,38.95,38.98,38.85,38.95,810541.1374930977,18.2213,18.2353,18.1745,18.2213,810541.1375
2015-06-24 14:30:00,38.95,39.04,38.94,39.01,917500.4601509294,18.2213,18.2634,18.2166,18.2494,917500.4602
2015-06-24 15:00:00,39.0,39.09,38.98,39.0,1378945.3340695747,18.2447,18.2868,18.2353,18.2447,1378945.3341
2015-06-24 15:30:00,39.0,39.04,38.9,38.91,2389276.642738818,18.2447,18.2634,18.1979,18.2026,2389276.6427
2015-06-25 09:30:00,38.74,38.99,38.66,38.99,1400296.337198601,18.123,18.24,18.0856,18.24,1400296.3372
2015-06-25 10:00:00,38.98,39.13,38.9,39.12,920966.3169519602,18.2353,18.3055,18.1979,18.3008,920966.317
2015-06-25 10:30:00,39.12,39.26,39.11,39.13,1399486.4715626724,18.3008,18.3663,18.2961,18.3055,1399486.4716
2015-06-25 11:00:00,39.13,39.2,39.02,39.04,787303.5155531014,18.3055,18.3382,18.254,18.2634,787303.5156
2015-06-25 11:30:00,39.04,39.16,39.03,39.15,559355.7886986932,18.2634,18.3195,18.2587,18.3148,559355.7887
2015-06-25 12:00:00,39.14,39.18,39.06,39.12,645571.507454445,18.3102,18.3289,18.2727,18.3008,645571.5075
2015-06-25 12:30:00,39.12,39.13,39.09,39.1,538904.8407877784,18.3008,18.3055,18.2868,18.2915,538904.8408
2015-06-25 13:00:00,39.1,39.13,39.03,39.11,704557.3348058163,18.2915,18.3055,18.2587,18.2961,704557.3348
2015-06-25 13:30:00,39.11,39.26,39.1,39.25,896313.2707528069,18.2961,18.3663,18.2915,18.3616,896313.2708
2015-06-25 14:00:00,39.25,39.29,39.15,39.2,1040117.7986379532,18.3616,18.3803,18.3148,18.3382,1040117.7986
2015-06-25 14:30:00,39.2,39.28,39.18,39.18,853714.3383029633,18.3382,18.3757,18.3289,18.3289,853714.3383
2015-06-25 15:00:00,39.18,39.41,39.15,39.37,1377522.5473955458,18.3289,18.4365,18.3148,18.4178,1377522.5474
2015-06-25 15:30:00,39.38,39.41,39.3,39.32,2845540.2171912384,18.4224,18.4365,18.385,18.3944,2845540.2172
2015-06-26 09:30:00,39.28,39.57,39.16,39.54,2144415.608319529,18.3757,18.5113,18.3195,18.4973,2144415.6083
2015-06-26 10:00:00,39.54,39.57,39.08,39.18,1576718.203570771,18.4973,18.5113,18.2821,18.3289,1576718.2036
2015-06-26 10:30:00,39.19,39.33,39.14,39.25,1692519.786489969,18.3336,18.3991,18.3102,18.3616,1692519.7865
2015-06-26 11:00:00,39.24,39.34,39.23,39.29,1338133.6278299282,18.3569,18.4037,18.3523,18.3803,1338133.6278
2015-06-26 11:30:00,39.29,39.31,39.09,39.13,1265488.680287134,18.3803,18.3897,18.2868,18.3055,1265488.6803
2015-06-26 12:00:00,39.14,39.16,39.1,39.13,1157712.1295785017,18.3102,18.3195,18.2915,18.3055,1157712.1296
2015-06-26 12:30:00,39.13,39.13,38.98,39.04,789596.9077857537,18.3055,18.3055,18.2353,18.2634,789596.9078
2015-06-26 13:00:00,39.04,39.07,38.95,39.02,601168.7833609424,18.2634,18.2774,18.2213,18.254,601168.7834
2015-06-26 13:30:00,39.02,39.05,38.95,39.04,652681.7596171544,18.254,18.2681,18.2213,18.2634,652681.7596
2015-06-26 14:00:00,39.04,39.11,39.03,39.09,921268.1759617154,18.2634,18.2961,18.2587,18.2868,921268.176
2015-06-26 14:30:00,39.09,39.14,39.06,39.1,870550.3405116878,18.2868,18.3102,18.2727,18.2915,870550.3405
2015-06-26 15:00:00,39.1,39.16,39.09,39.16,870971.8387631143,18.2915,18.3195,18.2868,18.3195,870971.8388
2015-06-26 15:30:00,39.16,39.32,39.14,39.18,3101240.566905945,18.3195,18.3944,18.3102,18.3289,3101240.5669
2015-06-29 09:30:00,38.66,39.04,38.63,38.82,763662.8013988588,18.0856,18.2634,18.0716,18.1605,763662.8014
2015-06-29 10:00:00,38.81,38.87,38.72,38.72,562289.7110252163,18.1558,18.1839,18.1137,18.1137,562289.711
2015-06-29 10:30:00,38.71,38.97,38.7,38.89,606326.154978833,18.109,18.2306,18.1043,18.1932,606326.155
2015-06-29 11:00:00,38.89,38.91,38.78,38.82,618579.0539296889,18.1932,18.2026,18.1418,18.1605,618579.0539
2015-06-29 11:30:00,38.82,38.82,38.69,38.76,761146.6961163261,18.1605,18.1605,18.0997,18.1324,761146.6961
2015-06-29 12:00:00,38.77,38.77,38.68,38.76,917898.0305540216,18.1371,18.1371,18.095,18.1324,917898.0306
2015-06-29 12:30:00,38.76,38.82,38.74,38.79,316523.0995766612,18.1324,18.1605,18.123,18.1464,316523.0996
2015-06-29 13:00:00,38.78,38.8,38.71,38.75,378216.4549972391,18.1418,18.1511,18.109,18.1277,378216.455
2015-06-29 13:30:00,38.75,38.77,38.66,38.67,480743.6039020799,18.1277,18.1371,18.0856,18.0903,480743.6039
2015-06-29 14:00:00,38.67,38.67,38.48,38.51,652930.241119087,18.0903,18.0903,18.0014,18.0154,652930.2411
2015-06-29 14:30:00,38.51,38.56,38.44,38.49,565089.2692803239,18.0154,18.0388,17.9827,18.0061,565089.2693
2015-06-29 15:00:00,38.49,38.51,38.42,38.44,602541.8737345849,18.0061,18.0154,17.9733,17.9827,602541.8737
2015-06-29 15:30:00,38.44,38.5,38.36,38.38,1706558.0710473035,17.9827,18.0108,17.9453,17.9546,1706558.071
2015-06-30 09:30:00,38.64,38.66,38.47,38.54,1186593.042517946,18.0763,18.0856,17.9967,18.0295,1186593.0425
2015-06-30 10:00:00,38.53,38.58,38.52,38.55,892000.7362414872,18.0248,18.0482,18.0201,18.0342,892000.7362
2015-06-30 10:30:00,38.55,38.56,38.36,38.47,486482.6062948647,18.0342,18.0388,17.9453,17.9967,486482.6063
2015-06-30 11:00:00,38.47,38.48,38.36,38.36,487056.8746548868,17.9967,18.0014,17.9453,17.9453,487056.8747
2015-06-30 11:30:00,38.37,38.39,38.3,38.31,496699.797533591,17.95,17.9593,17.9172,17.9219,496699.7975
2015-06-30 12:00:00,38.31,38.33,38.16,38.17,804165.2862138781,17.9219,17.9312,17.8517,17.8564,804165.2862
2015-06-30 12:30:00,38.17,38.19,38.11,38.17,536578.3176882017,17.8564,17.8657,17.8283,17.8564,536578.3177
2015-06-30 13:00:00,38.17,38.2,38.11,38.2,438562.4884962267,17.8564,17.8704,17.8283,17.8704,438562.4885
2015-06-30 13:30:00,38.2,38.28,38.18,38.22,358958.21829560096,17.8704,17.9079,17.8611,17.8798,358958.2183
2015-06-30 14:00:00,38.22,38.26,38.12,38.14,948223.8174121112,17.8798,17.8985,17.833,17.8424,948223.8174
2015-06-30 14:30:00,38.15,38.22,38.03,38.05,2001536.9041045464,17.847,17.8798,17.7909,17.8003,2001536.9041
2015-06-30 15:00:00,38.05,38.08,37.92,37.95,1470984.7229891403,17.8003,17.8143,17.7394,17.7535,1470984.723
2015-06-30 15:30:00,37.95,38.1,37.95,37.97,4658884.59414688,17.7535,17.8236,17.7535,17.7628,4658884.5941
2015-07-01 09:30:00,37.55,38.03,37.43,37.74,2050991.0,32.0046,32.4137,31.9023,32.1665,2050991.0
2015-07-01 10:00:00,37.73,37.85,37.65,37.67,1921766.0,32.158,32.2603,32.0898,32.1068,1921766.0
2015-07-01 10:30:00,37.67,37.96,37.61,37.95,1984884.0,32.1068,32.354,32.0557,32.3455,1984884.0
2015-07-01 11:00:00,37.95,38.23,37.9,38.22,1695491.0,32.3455,32.5841,32.3029,32.5756,1695491.0
2015-07-01 11:30:00,38.23,38.94,38.22,38.57,1510014.0,32.5841,33.1893,32.5756,32.8739,1510014.0
2015-07-01 12:00:00,38.58,38.6,38.36,38.52,1550853.0,32.8825,32.8995,32.6949,32.8313,1550853.0
2015-07-01 12:30:00,38.52,38.68,38.45,38.68,1233293.0,32.8313,32.9677,32.7717,32.9677,1233293.0
2015-07-01 13:00:00,38.68,38.68,38.46,38.56,1381087.0,32.9677,32.9677,32.7802,32.8654,1381087.0
2015-07-01 13:30:00,38.55,38.69,38.49,38.68,1322733.0,32.8569,32.9762,32.8057,32.9677,1322733.0
2015-07-01 14:00:00,38.67,38.82,38.49,38.5,1248170.0,32.9592,33.087,32.8057,32.8143,1248170.0
2015-07-01 14:30:00,38.5,38.56,38.46,38.51,1158484.0,32.8143,32.8654,32.7802,32.8228,1158484.0
2015-07-01 15:00:00,38.51,38.75,38.49,38.66,1758873.0,32.8228,33.0273,32.8057,32.9506,1758873.0
2015-07-01 15:30:00,38.67,38.87,38.56,38.84,4276754.0,32.9592,33.1296,32.8654,33.1041,4276754.0
2015-07-02 09:30:00,38.77,38.85,38.49,38.63,2355051.0,33.0444,33.1126,32.8057,32.9251,2355051.0
2015-07-02 10:00:00,38.62,38.71,38.25,38.3,1809658.0,32.9165,32.9933,32.6012,32.6438,1809658.0
2015-07-02 10:30:00,38.3,38.38,38.2,38.32,1241034.0,32.6438,32.712,32.5586,32.6609,1241034.0
2015-07-02 11:00:00,38.33,38.33,38.2,38.29,1140483.0,32.6694,32.6694,32.5586,32.6353,1140483.0
2015-07-02 11:30:00,38.3,38.33,38.22,38.33,888844.0,32.6438,32.6694,32.5756,32.6694,888844.0
2015-07-02 12:00:00,38.32,38.45,38.32,38.43,698807.0,32.6609,32.7717,32.6609,32.7546,698807.0
2015-07-02 12:30:00,38.43,38.55,38.35,38.53,632906.0,32.7546,32.8569,32.6864,32.8398,632906.0
2015-07-02 13:00:00,38.52,38.6,38.48,38.54,1222230.0,32.8313,32.8995,32.7972,32.8484,1222230.0
2015-07-02 13:30:00,38.53,38.59,38.41,38.45,866158.0,32.8398,32.891,32.7376,32.7717,866158.0
2015-07-02 14:00:00,38.45,38.47,38.31,38.31,1082279.0,32.7717,32.7887,32.6523,32.6523,1082279.0
2015-07-02 14:30:00,38.32,38.41,38.3,38.37,1462140.0,32.6609,32.7376,32.6438,32.7035,1462140.0
2015-07-02 15:00:00,38.37,38.48,38.3,38.4,4340029.0,32.7035,32.7972,32.6438,32.729,4340029.0
2015-07-02 15:30:00,38.41,38.41,38.28,38.28,1567122.0,32.7376,32.7376,32.6268,32.6268,1567122.0
2015-07-06 09:30:00,38.15,38.21,37.9,37.99,1076135.0,32.516,32.5671,32.3029,32.3796,1076135.0
2015-07-06 10:00:00,37.99,38.41,37.96,38.34,1159155.0,32.3796,32.7376,32.354,32.6779,1159155.0
2015-07-06 10:30:00,38.34,38.34,38.02,38.02,987169.0,32.6779,32.6779,32.4052,32.4052,987169.0
2015-07-06 11:00:00,38.02,38.14,38.0,38.02,1130084.0,32.4052,32.5074,32.3881,32.4052,1130084.0
2015-07-06 11:30:00,38.02,38.1,37.97,38.05,1336373.0,32.4052,32.4733,32.3625,32.4307,1336373.0
2015-07-06 12:00:00,38.05,38.08,37.97,38.01,863858.0,32.4307,32.4563,32.3625,32.3966,863858.0
2015-07-06 12:30:00,38.01,38.01,37.92,37.98,1041398.0,32.3966,32.3966,32.3199,32.3711,1041398.0
2015-07-06 13:00:00,37.97,38.03,37.9,37.93,539679.0,32.3625,32.4137,32.3029,32.3284,539679.0
2015-07-06 13:30:00,37.93,37.93,37.75,37.81,2051669.0,32.3284,32.3284,32.175,32.2262,2051669.0
2015-07-06 14:00:00,37.8,37.83,37.76,37.78,523260.0,32.2176,32.2432,32.1836,32.2006,523260.0
2015-07-06 14:30:00,37.78,37.86,37.76,37.86,1348323.0,32.2006,32.2688,32.1836,32.2688,1348323.0
2015-07-06 15:00:00,37.86,38.1,37.85,38.0,1312574.0,32.2688,32.4733,32.2603,32.3881,1312574.0
2015-07-06 15:30:00,38.0,38.16,37.99,38.0,3312352.0,32.3881,32.5245,32.3796,32.3881,3312352.0
2015-07-07 09:30:00,37.89,38.0,37.41,37.42,1513529.0,32.2944,32.3881,31.8852,31.8938,1513529.0
2015-07-07 10:00:00,37.42,37.5,37.3,37.32,942198.0,31.8938,31.9619,31.7915,31.8085,942198.0
2015-07-07 10:30:00,37.32,37.32,37.03,37.04,1311514.0,31.8085,31.8085,31.5614,31.5699,1311514.0
2015-07-07 11:00:00,37.04,37.05,36.77,36.9,1976624.0,31.5699,31.5784,31.3398,31.4506,1976624.0
2015-07-07 11:30:00,36.9,37.06,36.86,36.96,1852075.0,31.4506,31.5869,31.4165,31.5017,1852075.0
2015-07-07 12:00:00,36.97,37.02,36.89,36.91,1762124.0,31.5102,31.5528,31.442,31.4591,1762124.0
2015-07-07 12:30:00,36.91,37.09,36.84,37.05,649623.0,31.4591,31.6125,31.3994,31.5784,649623.0
2015-07-07 13:00:00,37.05,37.1,36.85,36.86,677146.0,31.5784,31.621,31.4079,31.4165,677146.0
2015-07-07 13:30:00,36.86,36.92,36.69,36.72,892174.0,31.4165,31.4676,31.2716,31.2971,892174.0
2015-07-07 14:00:00,36.72,36.74,36.48,36.6,793163.0,31.2971,31.3142,31.0926,31.1949,793163.0
2015-07-07 14:30:00,36.6,37.09,36.59,37.09,1114062.0,31.1949,31.6125,31.1863,31.6125,1114062.0
2015-07-07 15:00:00,37.09,37.18,36.99,37.16,816588.0,31.6125,31.6892,31.5273,31.6722,816588.0
2015-07-07 15:30:00,37.16,37.3,37.06,37.11,1908253.0,31.6722,31.7915,31.5869,31.6295,1908253.0
2015-07-08 09:30:00,36.98,37.15,36.81,36.98,597987.0,31.5187,31.6636,31.3738,31.5187,597987.0
2015-07-08 10:00:00,36.98,37.0,36.9,36.95,367779.0,31.5187,31.5358,31.4506,31.4932,367779.0
2015-07-08 10:30:00,36.95,37.04,36.9,37.04,809211.0,31.4932,31.5699,31.4506,31.5699,809211.0
2015-07-08 11:00:00,37.03,37.06,36.84,36.88,570463.0,31.5614,31.5869,31.3994,31.4335,570463.0
2015-07-08 11:30:00,36.89,36.91,36.66,36.76,539334.0,31.442,31.4591,31.246,31.3312,539334.0
2015-07-08 12:00:00,36.76,36.83,36.73,36.73,171980.0,31.3312,31.3909,31.3057,31.3057,171980.0
2015-07-08 12:30:00,36.74,36.79,36.6,36.78,193067.0,31.3142,31.3568,31.1949,31.3483,193067.0
2015-07-08 13:00:00,36.78,36.87,36.66,36.86,295059.0,31.3483,31.425,31.246,31.4165,295059.0
2015-07-08 13:30:00,36.86,36.86,36.72,36.73,493157.0,31.4165,31.4165,31.2971,31.3057,493157.0
2015-07-08 14:00:00,36.73,36.76,36.55,36.57,360082.0,31.3057,31.3312,31.1522,31.1693,360082.0
2015-07-08 14:30:00,36.56,36.6,36.43,36.47,472646.0,31.1608,31.1949,31.05,31.0841,472646.0
2015-07-08 15:00:00,36.47,36.56,36.4,36.41,849902.0,31.0841,31.1608,31.0244,31.0329,849902.0
2015-07-08 15:30:00,36.41,36.52,36.4,36.48,1046341.0,31.0329,31.1267,31.0244,31.0926,1046341.0
2015-07-09 09:30:00,37.08,37.09,36.81,36.84,522955.0,31.604,31.6125,31.3738,31.3994,522955.0
2015-07-09 10:00:00,36.85,36.99,36.73,36.98,757497.0,31.4079,31.5273,31.3057,31.5187,757497.0
2015-07-09 10:30:00,36.99,37.0,36.89,36.97,517107.0,31.5273,31.5358,31.442,31.5102,517107.0
2015-07-09 11:00:00,36.97,37.04,36.92,37.01,624676.0,31.5102,31.5699,31.4676,31.5443,624676.0
2015-07-09 11:30:00,37.01,37.03,36.99,37.0,377416.0,31.5443,31.5614,31.5273,31.5358,377416.0
2015-07-09 12:00:00,37.0,37.02,36.98,37.0,397321.0,31.5358,31.5528,31.5187,31.5358,397321.0
2015-07-09 12:30:00,37.01,37.01,36.89,36.9,792734.0,31.5443,31.5443,31.442,31.4506,792734.0
2015-07-09 13:00:00,36.9,36.92,36.89,36.9,413342.0,31.4506,31.4676,31.442,31.4506,413342.0
2015-07-09 13:30:00,36.9,37.03,36.9,37.03,407881.0,31.4506,31.5614,31.4506,31.5614,407881.0
2015-07-09 14:00:00,37.02,37.05,36.93,36.94,1152433.0,31.5528,31.5784,31.4761,31.4847,1152433.0
2015-07-09 14:30:00,36.94,37.06,36.94,37.05,800996.0,31.4847,31.5869,31.4847,31.5784,800996.0
2015-07-09 15:00:00,37.05,37.06,36.95,37.0,609196.0,31.5784,31.5869,31.4932,31.5358,609196.0
2015-07-09 15:30:00,37.0,37.06,36.99,37.0,1681878.0,31.5358,31.5869,31.5273,31.5358,1681878.0
2015-07-10 09:30:00,37.34,37.48,36.93,37.04,622787.0,31.8256,31.9449,31.4761,31.5699,622787.0
2015-07-10 10:00:00,37.03,37.18,36.99,37.15,656812.0,31.5614,31.6892,31.5273,31.6636,656812.0
2015-07-10 10:30:00,37.15,37.24,37.12,37.21,770815.0,31.6636,31.7403,31.6381,31.7148,770815.0
2015-07-10 11:00:00,37.22,37.37,37.21,37.32,545551.0,31.7233,31.8511,31.7148,31.8085,545551.0
2015-07-10 11:30:00,37.32,37.36,37.28,37.33,196241.0,31.8085,31.8426,31.7744,31.8171,196241.0
2015-07-10 12:00:00,37.33,37.36,37.31,37.33,323007.0,31.8171,31.8426,31.8,31.8171,323007.0
2015-07-10 12:30:00,37.33,37.42,37.26,37.41,329275.0,31.8171,31.8938,31.7574,31.8852,329275.0
2015-07-10 13:00:00,37.41,37.47,37.39,37.45,1029341.0,31.8852,31.9364,31.8682,31.9193,1029341.0
2015-07-10 13:30:00,37.45,37.47,37.43,37.46,490873.0,31.9193,31.9364,31.9023,31.9279,490873.0
2015-07-10 14:00:00,37.45,37.52,37.44,37.5,318694.0,31.9193,31.979,31.9108,31.9619,318694.0
2015-07-10 14:30:00,37.51,37.56,37.47,37.55,600834.0,31.9705,32.0131,31.9364,32.0046,600834.0
2015-07-10 15:00:00,37.55,37.63,37.54,37.6,1248227.0,32.0046,32.0728,31.996,32.0472,1248227.0
2015-07-10 15:30:00,37.61,37.72,37.6,37.61,1752531.0,32.0557,32.1495,32.0472,32.0557,1752531.0
2015-07-13 09:30:00,37.73,37.73,37.29,37.44,1112748.0,32.158,32.158,31.783,31.9108,1112748.0
2015-07-13 10:00:00,37.44,37.55,37.39,37.48,831508.0,31.9108,32.0046,31.8682,31.9449,831508.0
2015-07-13 10:30:00,37.47,37.54,37.45,37.53,315474.0,31.9364,31.996,31.9193,31.9875,315474.0
2015-07-13 11:00:00,37.52,37.62,37.5,37.58,521431.0,31.979,32.0642,31.9619,32.0301,521431.0
2015-07-13 11:30:00,37.58,37.64,37.55,37.61,748711.0,32.0301,32.0813,32.0046,32.0557,748711.0
2015-07-13 12:00:00,37.61,37.63,37.57,37.59,428053.0,32.0557,32.0728,32.0216,32.0387,428053.0
2015-07-13 12:30:00,37.59,37.64,37.59,37.61,361465.0,32.0387,32.0813,32.0387,32.0557,361465.0
2015-07-13 13:00:00,37.61,37.67,37.59,37.65,296474.0,32.0557,32.1068,32.0387,32.0898,296474.0
2015-07-13 13:30:00,37.65,37.7,37.63,37.66,597222.0,32.0898,32.1324,32.0728,32.0983,597222.0
2015-07-13 14:00:00,37.66,37.69,37.63,37.66,446877.0,32.0983,32.1239,32.0728,32.0983,446877.0
2015-07-13 14:30:00,37.66,37.71,37.63,37.7,765311.0,32.0983,32.1409,32.0728,32.1324,765311.0
2015-07-13 15:00:00,37.7,37.71,37.59,37.61,608584.0,32.1324,32.1409,32.0387,32.0557,608584.0
2015-07-13 15:30:00,37.61,37.65,37.59,37.61,1251362.0,32.0557,32.0898,32.0387,32.0557,1251362.0
2015-07-14 09:30:00,37.48,37.73,37.33,37.63,1474895.0,31.9449,32.158,31.8171,32.0728,1474895.0
2015-07-14 10:00:00,37.63,37.63,37.49,37.59,480225.0,32.0728,32.0728,31.9534,32.0387,480225.0
2015-07-14 10:30:00,37.59,37.62,37.5,37.6,462567.0,32.0387,32.0642,31.9619,32.0472,462567.0
2015-07-14 11:00:00,37.59,37.62,37.54,37.57,725304.0,32.0387,32.0642,31.996,32.0216,725304.0
2015-07-14 11:30:00,37.57,37.62,37.55,37.6,472557.0,32.0216,32.0642,32.0046,32.0472,472557.0
2015-07-14 12:00:00,37.61,37.66,37.59,37.61,503668.0,32.0557,32.0983,32.0387,32.0557,503668.0
2015-07-14 12:30:00,37.61,37.65,37.6,37.63,369094.0,32.0557,32.0898,32.0472,32.0728,369094.0
2015-07-14 13:00:00,37.63,37.7,37.62,37.7,1706349.0,32.0728,32.1324,32.0642,32.1324,1706349.0
2015-07-14 13:30:00,37.7,37.7,37.6,37.61,522643.0,32.1324,32.1324,32.0472,32.0557,522643.0
2015-07-14 14:00:00,37.62,37.67,37.61,37.66,459243.0,32.0642,32.1068,32.0557,32.0983,459243.0
2015-07-14 14:30:00,37.66,37.79,37.65,37.75,1181667.0,32.0983,32.2091,32.0898,32.175,1181667.0
2015-07-14 15:00:00,37.75,37.78,37.73,37.75,1172371.0,32.175,32.2006,32.158,32.175,1172371.0
2015-07-14 15:30:00,37.75,37.77,37.68,37.72,1589286.0,32.175,32.1921,32.1154,32.1495,1589286.0
2015-07-15 09:30:00,37.76,37.78,37.53,37.69,982172.0,32.1836,32.2006,31.9875,32.1239,982172.0
2015-07-15 10:00:00,37.69,37.79,37.67,37.75,1072150.0,32.1239,32.2091,32.1068,32.175,1072150.0
2015-07-15 10:30:00,37.74,37.77,37.61,37.63,787964.0,32.1665,32.1921,32.0557,32.0728,787964.0
2015-07-15 11:00:00,37.63,37.71,37.62,37.7,709170.0,32.0728,32.1409,32.0642,32.1324,709170.0
2015-07-15 11:30:00,37.69,37.75,37.68,37.7,637153.0,32.1239,32.175,32.1154,32.1324,637153.0
2015-07-15 12:00:00,37.71,37.72,37.65,37.69,305823.0,32.1409,32.1495,32.0898,32.1239,305823.0
2015-07-15 12:30:00,37.68,37.73,37.67,37.72,316303.0,32.1154,32.158,32.1068,32.1495,316303.0
2015-07-15 13:00:00,37.72,37.75,37.7,37.72,605678.0,32.1495,32.175,32.1324,32.1495,605678.0
2015-07-15 13:30:00,37.71,37.79,37.71,37.79,252963.0,32.1409,32.2091,32.1409,32.2091,252963.0
2015-07-15 14:00:00,37.79,37.81,37.77,37.77,532201.0,32.2091,32.2262,32.1921,32.1921,532201.0
2015-07-15 14:30:00,37.77,37.77,37.68,37.69,751070.0,32.1921,32.1921,32.1154,32.1239,751070.0
2015-07-15 15:00:00,37.69,37.71,37.64,37.7,698251.0,32.1239,32.1409,32.0813,32.1324,698251.0
2015-07-15 15:30:00,37.7,37.77,37.65,37.71,1796310.0,32.1324,32.1921,32.0898,32.1409,1796310.0
2015-07-16 09:30:00,37.76,37.79,37.54,37.66,655075.0,32.1836,32.2091,31.996,32.0983,655075.0
2015-07-16 10:00:00,37.65,37.79,37.64,37.79,680290.0,32.0898,32.2091,32.0813,32.2091,680290.0
2015-07-16 10:30:00,37.79,37.82,37.76,37.81,580150.0,32.2091,32.2347,32.1836,32.2262,580150.0
2015-07-16 11:00:00,37.8,37.81,37.73,37.76,770245.0,32.2176,32.2262,32.158,32.1836,770245.0
2015-07-16 11:30:00,37.77,37.79,37.74,37.75,422412.0,32.1921,32.2091,32.1665,32.175,422412.0
2015-07-16 12:00:00,37.75,37.78,37.75,37.77,387236.0,32.175,32.2006,32.175,32.1921,387236.0
2015-07-16 12:30:00,37.77,37.83,37.76,37.8,342258.0,32.1921,32.2432,32.1836,32.2176,342258.0
2015-07-16 13:00:00,37.8,37.8,37.75,37.76,271578.0,32.2176,32.2176,32.175,32.1836,271578.0
2015-07-16 13:30:00,37.76,37.8,37.75,37.76,324067.0,32.1836,32.2176,32.175,32.1836,324067.0
2015-07-16 14:00:00,37.77,37.78,37.74,37.77,694247.0,32.1921,32.2006,32.1665,32.1921,694247.0
2015-07-16 14:30:00,37.77,37.79,37.74,37.77,661146.0,32.1921,32.2091,32.1665,32.1921,661146.0
2015-07-16 15:00:00,37.77,37.82,37.75,37.78,514949.0,32.1921,32.2347,32.175,32.2006,514949.0
2015-07-16 15:30:00,37.77,37.79,37.73,37.75,1388742.0,32.1921,32.2091,32.158,32.175,1388742.0
2015-07-17 09:30:00,37.74,37.78,37.66,37.75,705994.0,32.1665,32.2006,32.0983,32.175,705994.0
2015-07-17 10:00:00,37.76,37.83,37.74,37.75,423588.0,32.1836,32.2432,32.1665,32.175,423588.0
2015-07-17 10:30:00,37.75,37.8,37.74,37.79,787349.0,32.175,32.2176,32.1665,32.2091,787349.0
2015-07-17 11:00:00,37.78,37.78,37.7,37.74,1035456.0,32.2006,32.2006,32.1324,32.1665,1035456.0
2015-07-17 11:30:00,37.75,37.78,37.56,37.57,339443.0,32.175,32.2006,32.0131,32.0216,339443.0
2015-07-17 12:00:00,37.57,37.57,37.48,37.5,389588.0,32.0216,32.0216,31.9449,31.9619,389588.0
2015-07-17 12:30:00,37.5,37.54,37.41,37.43,379382.0,31.9619,31.996,31.8852,31.9023,379382.0
2015-07-17 13:00:00,37.42,37.43,37.29,37.29,233377.0,31.8938,31.9023,31.783,31.783,233377.0
2015-07-17 13:30:00,37.3,37.32,37.27,37.27,301425.0,31.7915,31.8085,31.7659,31.7659,301425.0
2015-07-17 14:00:00,37.27,37.35,37.27,37.32,406230.0,31.7659,31.8341,31.7659,31.8085,406230.0
2015-07-17 14:30:00,37.33,37.35,37.28,37.3,340814.0,31.8171,31.8341,31.7744,31.7915,340814.0
2015-07-17 15:00:00,37.3,37.35,37.28,37.35,409421.0,31.7915,31.8341,31.7744,31.8341,409421.0
2015-07-17 15:30:00,37.35,37.42,37.33,37.37,1085075.0,31.8341,31.8938,31.8171,31.8511,1085075.0
2015-07-20 09:30:00,37.43,37.59,37.38,37.43,372161.0,31.9023,32.0387,31.8597,31.9023,372161.0
2015-07-20 10:00:00,37.43,37.45,37.37,37.43,163944.0,31.9023,31.9193,31.8511,31.9023,163944.0
2015-07-20 10:30:00,37.42,37.46,37.26,37.4,657104.0,31.8938,31.9279,31.7574,31.8767,657104.0
2015-07-20 11:00:00,37.4,37.41,37.33,37.41,324051.0,31.8767,31.8852,31.8171,31.8852,324051.0
2015-07-20 11:30:00,37.41,37.45,37.39,37.43,410539.0,31.8852,31.9193,31.8682,31.9023,410539.0
2015-07-20 12:00:00,37.42,37.53,37.41,37.53,331685.0,31.8938,31.9875,31.8852,31.9875,331685.0
2015-07-20 12:30:00,37.52,37.58,37.5,37.57,365931.0,31.979,32.0301,31.9619,32.0216,365931.0
2015-07-20 13:00:00,37.58,37.64,37.53,37.53,239240.0,32.0301,32.0813,31.9875,31.9875,239240.0
2015-07-20 13:30:00,37.54,37.6,37.48,37.58,657038.0,31.996,32.0472,31.9449,32.0301,657038.0
2015-07-20 14:00:00,37.57,37.71,37.5,37.7,546716.0,32.0216,32.1409,31.9619,32.1324,546716.0
2015-07-20 14:30:00,37.7,37.7,37.5,37.55,662065.0,32.1324,32.1324,31.9619,32.0046,662065.0
2015-07-20 15:00:00,37.56,37.69,37.54,37.67,673880.0,32.0131,32.1239,31.996,32.1068,673880.0
2015-07-20 15:30:00,37.67,37.75,37.61,37.66,1718001.0,32.1068,32.175,32.0557,32.0983,1718001.0
2015-07-21 09:30:00,37.65,37.89,37.6,37.81,327196.0,32.0898,32.2944,32.0472,32.2262,327196.0
2015-07-21 10:00:00,37.8,37.86,37.77,37.85,691868.0,32.2176,32.2688,32.1921,32.2603,691868.0
2015-07-21 10:30:00,37.85,37.86,37.7,37.72,367358.0,32.2603,32.2688,32.1324,32.1495,367358.0
2015-07-21 11:00:00,37.72,37.73,37.59,37.68,511566.0,32.1495,32.158,32.0387,32.1154,511566.0
2015-07-21 11:30:00,37.67,37.68,37.63,37.66,212747.0,32.1068,32.1154,32.0728,32.0983,212747.0
2015-07-21 12:00:00,37.66,37.72,37.65,37.72,186710.0,32.0983,32.1495,32.0898,32.1495,186710.0
2015-07-21 12:30:00,37.72,37.74,37.69,37.73,346274.0,32.1495,32.1665,32.1239,32.158,346274.0
2015-07-21 13:00:00,37.73,37.78,37.7,37.77,358118.0,32.158,32.2006,32.1324,32.1921,358118.0
2015-07-21 13:30:00,37.77,37.85,37.74,37.82,218812.0,32.1921,32.2603,32.1665,32.2347,218812.0
2015-07-21 14:00:00,37.82,37.82,37.72,37.75,227033.0,32.2347,32.2347,32.1495,32.175,227033.0
2015-07-21 14:30:00,37.75,37.82,37.75,37.82,253818.0,32.175,32.2347,32.175,32.2347,253818.0
2015-07-21 15:00:00,37.81,37.87,37.79,37.83,653844.0,32.2262,32.2773,32.2091,32.2432,653844.0
2015-07-21 15:30:00,37.83,37.86,37.78,37.85,1187888.0,32.2432,32.2688,32.2006,32.2603,1187888.0
2015-07-22 09:30:00,37.73,37.86,37.66,37.7,593738.0,32.158,32.2688,32.0983,32.1324,593738.0
2015-07-22 10:00:00,37.7,37.77,37.69,37.73,457025.0,32.1324,32.1921,32.1239,32.158,457025.0
2015-07-22 10:30:00,37.74,37.76,37.7,37.72,264277.0,32.1665,32.1836,32.1324,32.1495,264277.0
2015-07-22 11:00:00,37.72,37.72,37.64,37.7,761950.0,32.1495,32.1495,32.0813,32.1324,761950.0
2015-07-22 11:30:00,37.71,37.71,37.66,37.68,216696.0,32.1409,32.1409,32.0983,32.1154,216696.0
2015-07-22 12:00:00,37.68,37.73,37.68,37.72,224519.0,32.1154,32.158,32.1154,32.1495,224519.0
2015-07-22 12:30:00,37.73,37.74,37.7,37.71,175189.0,32.158,32.1665,32.1324,32.1409,175189.0
2015-07-22 13:00:00,37.71,37.74,37.7,37.7,242697.0,32.1409,32.1665,32.1324,32.1324,242697.0
2015-07-22 13:30:00,37.71,37.73,37.7,37.71,252545.0,32.1409,32.158,32.1324,32.1409,252545.0
2015-07-22 14:00:00,37.71,37.73,37.7,37.72,366524.0,32.1409,32.158,32.1324,32.1495,366524.0
2015-07-22 14:30:00,37.72,37.83,37.69,37.83,396109.0,32.1495,32.2432,32.1239,32.2432,396109.0
2015-07-22 15:00:00,37.83,37.84,37.7,37.75,377368.0,32.2432,32.2517,32.1324,32.175,377368.0
2015-07-22 15:30:00,37.75,37.79,37.69,37.73,1136027.0,32.175,32.2091,32.1239,32.158,1136027.0
2015-07-23 09:30:00,37.8,37.95,37.76,37.88,313844.0,32.2176,32.3455,32.1836,32.2858,313844.0
2015-07-23 10:00:00,37.88,38.11,37.86,38.1,468254.0,32.2858,32.4819,32.2688,32.4733,468254.0
2015-07-23 10:30:00,38.11,38.11,38.0,38.01,633358.0,32.4819,32.4819,32.3881,32.3966,633358.0
2015-07-23 11:00:00,38.02,38.08,37.94,37.94,745199.0,32.4052,32.4563,32.337,32.337,745199.0
2015-07-23 11:30:00,37.94,38.04,37.92,37.98,1041717.0,32.337,32.4222,32.3199,32.3711,1041717.0
2015-07-23 12:00:00,37.98,38.02,37.92,38.0,1121751.0,32.3711,32.4052,32.3199,32.3881,1121751.0
2015-07-23 12:30:00,38.0,38.21,37.97,38.12,820257.0,32.3881,32.5671,32.3625,32.4904,820257.0
2015-07-23 13:00:00,38.12,38.19,38.03,38.05,554533.0,32.4904,32.55,32.4137,32.4307,554533.0
2015-07-23 13:30:00,38.05,38.1,37.99,38.0,423858.0,32.4307,32.4733,32.3796,32.3881,423858.0
2015-07-23 14:00:00,38.0,38.1,37.98,38.07,986272.0,32.3881,32.4733,32.3711,32.4478,986272.0
2015-07-23 14:30:00,38.06,38.07,37.99,38.01,414585.0,32.4392,32.4478,32.3796,32.3966,414585.0
2015-07-23 15:00:00,38.0,38.02,37.93,38.01,668227.0,32.3881,32.4052,32.3284,32.3966,668227.0
2015-07-23 15:30:00,38.0,38.03,37.94,37.97,1297466.0,32.3881,32.4137,32.337,32.3625,1297466.0
2015-07-24 09:30:00,37.8,37.97,37.7,37.91,317820.0,32.2176,32.3625,32.1324,32.3114,317820.0
2015-07-24 10:00:00,37.9,37.95,37.75,37.77,227834.0,32.3029,32.3455,32.175,32.1921,227834.0
2015-07-24 10:30:00,37.77,37.79,37.73,37.75,388764.0,32.1921,32.2091,32.158,32.175,388764.0
2015-07-24 11:00:00,37.76,37.79,37.7,37.74,292276.0,32.1836,32.2091,32.1324,32.1665,292276.0
2015-07-24 11:30:00,37.74,37.78,37.7,37.72,251047.0,32.1665,32.2006,32.1324,32.1495,251047.0
2015-07-24 12:00:00,37.73,37.76,37.7,37.74,243924.0,32.158,32.1836,32.1324,32.1665,243924.0
2015-07-24 12:30:00,37.75,37.76,37.67,37.74,314258.0,32.175,32.1836,32.1068,32.1665,314258.0
2015-07-24 13:00:00,37.73,37.78,37.7,37.71,288387.0,32.158,32.2006,32.1324,32.1409,288387.0
2015-07-24 13:30:00,37.71,37.74,37.64,37.68,426101.0,32.1409,32.1665,32.0813,32.1154,426101.0
2015-07-24 14:00:00,37.68,37.7,37.59,37.69,486743.0,32.1154,32.1324,32.0387,32.1239,486743.0
2015-07-24 14:30:00,37.69,37.7,37.61,37.64,459711.0,32.1239,32.1324,32.0557,32.0813,459711.0
2015-07-24 15:00:00,37.63,37.73,37.61,37.61,323135.0,32.0728,32.158,32.0557,32.0557,323135.0
2015-07-24 15:30:00,37.61,37.71,37.6,37.66,950328.0,32.0557,32.1409,32.0472,32.0983,950328.0
2015-07-27 09:30:00,37.6,37.7,37.5,37.68,380577.0,32.0472,32.1324,31.9619,32.1154,380577.0
2015-07-27 10:00:00,37.67,37.75,37.64,37.69,647662.0,32.1068,32.175,32.0813,32.1239,647662.0
2015-07-27 10:30:00,37.69,37.89,37.68,37.78,782654.0,32.1239,32.2944,32.1154,32.2006,782654.0
2015-07-27 11:00:00,37.77,37.9,37.73,37.76,708955.0,32.1921,32.3029,32.158,32.1836,708955.0
2015-07-27 11:30:00,37.76,37.9,37.64,37.81,468576.0,32.1836,32.3029,32.0813,32.2262,468576.0
2015-07-27 12:00:00,37.82,37.85,37.69,37.7,449509.0,32.2347,32.2603,32.1239,32.1324,449509.0
2015-07-27 12:30:00,37.7,37.77,37.67,37.7,272123.0,32.1324,32.1921,32.1068,32.1324,272123.0
2015-07-27 13:00:00,37.7,37.76,37.66,37.76,266530.0,32.1324,32.1836,32.0983,32.1836,266530.0
2015-07-27 13:30:00,37.76,37.76,37.7,37.73,230212.0,32.1836,32.1836,32.1324,32.158,230212.0
2015-07-27 14:00:00,37.73,37.78,37.69,37.72,361675.0,32.158,32.2006,32.1239,32.1495,361675.0
2015-07-27 14:30:00,37.72,37.77,37.64,37.65,346984.0,32.1495,32.1921,32.0813,32.0898,346984.0
2015-07-27 15:00:00,37.66,37.72,37.6,37.69,595911.0,32.0983,32.1495,32.0472,32.1239,595911.0
2015-07-27 15:30:00,37.69,37.74,37.66,37.71,1183073.0,32.1239,32.1665,32.0983,32.1409,1183073.0
2015-07-28 09:30:00,37.96,37.96,37.68,37.77,374681.0,32.354,32.354,32.1154,32.1921,374681.0
2015-07-28 10:00:00,37.76,37.88,37.69,37.84,581076.0,32.1836,32.2858,32.1239,32.2517,581076.0
2015-07-28 10:30:00,37.83,37.95,37.81,37.94,473696.0,32.2432,32.3455,32.2262,32.337,473696.0
2015-07-28 11:00:00,37.93,37.96,37.84,37.94,319304.0,32.3284,32.354,32.2517,32.337,319304.0
2015-07-28 11:30:00,37.95,38.0,37.85,37.93,604179.0,32.3455,32.3881,32.2603,32.3284,604179.0
2015-07-28 12:00:00,37.93,38.06,37.84,38.05,406787.0,32.3284,32.4392,32.2517,32.4307,406787.0
2015-07-28 12:30:00,38.04,38.05,37.91,38.03,301067.0,32.4222,32.4307,32.3114,32.4137,301067.0
2015-07-28 13:00:00,38.02,38.13,38.01,38.11,416702.0,32.4052,32.4989,32.3966,32.4819,416702.0
2015-07-28 13:30:00,38.11,38.11,38.02,38.1,421030.0,32.4819,32.4819,32.4052,32.4733,421030.0
2015-07-28 14:00:00,38.1,38.1,37.99,38.0,723385.0,32.4733,32.4733,32.3796,32.3881,723385.0
2015-07-28 14:30:00,37.99,38.14,37.99,38.14,538127.0,32.3796,32.5074,32.3796,32.5074,538127.0
2015-07-28 15:00:00,38.14,38.14,38.06,38.08,589520.0,32.5074,32.5074,32.4392,32.4563,589520.0
2015-07-28 15:30:00,38.08,38.15,38.03,38.12,1319148.0,32.4563,32.516,32.4137,32.4904,1319148.0
2015-07-29 09:30:00,38.18,38.39,38.05,38.37,415889.0,32.5415,32.7205,32.4307,32.7035,415889.0
2015-07-29 10:00:00,38.36,38.76,38.31,38.66,1059861.0,32.6949,33.0359,32.6523,32.9506,1059861.0
2015-07-29 10:30:00,38.68,38.74,38.58,38.62,835878.0,32.9677,33.0188,32.8825,32.9165,835878.0
2015-07-29 11:00:00,38.62,38.63,38.55,38.55,650349.0,32.9165,32.9251,32.8569,32.8569,650349.0
2015-07-29 11:30:00,38.55,38.62,38.51,38.52,394528.0,32.8569,32.9165,32.8228,32.8313,394528.0
2015-07-29 12:00:00,38.52,38.54,38.49,38.5,470834.0,32.8313,32.8484,32.8057,32.8143,470834.0
2015-07-29 12:30:00,38.5,38.54,38.43,38.46,263498.0,32.8143,32.8484,32.7546,32.7802,263498.0
2015-07-29 13:00:00,38.46,38.46,38.36,38.39,513947.0,32.7802,32.7802,32.6949,32.7205,513947.0
2015-07-29 13:30:00,38.39,38.48,38.38,38.44,413445.0,32.7205,32.7972,32.712,32.7631,413445.0
2015-07-29 14:00:00,38.44,38.54,38.37,38.47,446510.0,32.7631,32.8484,32.7035,32.7887,446510.0
2015-07-29 14:30:00,38.47,38.48,38.39,38.45,544084.0,32.7887,32.7972,32.7205,32.7717,544084.0
2015-07-29 15:00:00,38.45,38.51,38.42,38.43,546345.0,32.7717,32.8228,32.7461,32.7546,546345.0
2015-07-29 15:30:00,38.44,38.54,38.38,38.5,1315729.0,32.7631,32.8484,32.712,32.8143,1315729.0
2015-07-30 09:30:00,37.82,38.75,37.71,38.58,815692.0,32.2347,33.0273,32.1409,32.8825,815692.0
2015-07-30 10:00:00,38.57,38.98,38.51,38.89,1258653.0,32.8739,33.2234,32.8228,33.1467,1258653.0
2015-07-30 10:30:00,38.9,39.18,38.86,39.09,1066881.0,33.1552,33.3938,33.1211,33.3171,1066881.0
2015-07-30 11:00:00,39.09,39.1,38.84,38.99,855374.0,33.3171,33.3257,33.1041,33.2319,855374.0
2015-07-30 11:30:00,38.98,39.0,38.88,38.99,424708.0,33.2234,33.2404,33.1381,33.2319,424708.0
2015-07-30 12:00:00,39.0,39.5,38.99,39.49,792264.0,33.2404,33.6666,33.2319,33.6581,792264.0
2015-07-30 12:30:00,39.49,39.99,39.49,39.98,1469486.0,33.6581,34.0842,33.6581,34.0757,1469486.0
2015-07-30 13:00:00,39.98,39.99,39.49,39.63,832352.0,34.0757,34.0842,33.6581,33.7774,832352.0
2015-07-30 13:30:00,39.63,39.67,39.37,39.46,636606.0,33.7774,33.8115,33.5558,33.6325,636606.0
2015-07-30 14:00:00,39.47,39.72,39.46,39.65,889510.0,33.641,33.8541,33.6325,33.7944,889510.0
2015-07-30 14:30:00,39.65,39.98,39.58,39.9,1140780.0,33.7944,34.0757,33.7348,34.0075,1140780.0
2015-07-30 15:00:00,39.9,40.07,39.79,39.87,1176880.0,34.0075,34.1524,33.9138,33.9819,1176880.0
2015-07-30 15:30:00,39.87,40.07,39.86,40.03,2151378.0,33.9819,34.1524,33.9734,34.1183,2151378.0
2015-07-31 09:30:00,39.75,40.0,39.72,39.9,1083909.0,33.8797,34.0927,33.8541,34.0075,1083909.0
2015-07-31 10:00:00,39.89,40.05,39.76,39.94,784554.0,33.999,34.1354,33.8882,34.0416,784554.0
2015-07-31 10:30:00,39.94,40.0,39.79,39.9,556852.0,34.0416,34.0927,33.9138,34.0075,556852.0
2015-07-31 11:00:00,39.9,39.9,39.75,39.81,432493.0,34.0075,34.0075,33.8797,33.9308,432493.0
2015-07-31 11:30:00,39.8,39.88,39.77,39.87,524577.0,33.9223,33.9905,33.8967,33.9819,524577.0
2015-07-31 12:00:00,39.88,39.92,39.82,39.87,435753.0,33.9905,34.0246,33.9393,33.9819,435753.0
2015-07-31 12:30:00,39.86,39.9,39.78,39.83,530035.0,33.9734,34.0075,33.9052,33.9479,530035.0
2015-07-31 13:00:00,39.82,39.98,39.79,39.97,757585.0,33.9393,34.0757,33.9138,34.0672,757585.0
2015-07-31 13:30:00,39.97,40.0,39.86,39.93,613013.0,34.0672,34.0927,33.9734,34.0331,613013.0
2015-07-31 14:00:00,39.93,39.96,39.84,39.89,472317.0,34.0331,34.0587,33.9564,33.999,472317.0
2015-07-31 14:30:00,39.89,40.15,39.89,39.98,836957.0,33.999,34.2206,33.999,34.0757,836957.0
2015-07-31 15:00:00,39.97,39.98,39.87,39.91,672386.0,34.0672,34.0757,33.9819,34.016,672386.0
2015-07-31 15:30:00,39.91,40.09,39.9,40.08,2168315.0,34.016,34.1695,34.0075,34.1609,2168315.0
2015-08-03 09:30:00,39.92,40.07,39.8,39.92,429905.0,34.0246,34.1524,33.9223,34.0246,429905.0
2015-08-03 10:00:00,39.92,39.93,39.82,39.83,565751.0,34.0246,34.0331,33.9393,33.9479,565751.0
2015-08-03 10:30:00,39.82,39.83,39.68,39.8,477266.0,33.9393,33.9479,33.82,33.9223,477266.0
2015-08-03 11:00:00,39.81,39.88,39.77,39.8,453780.0,33.9308,33.9905,33.8967,33.9223,453780.0
2015-08-03 11:30:00,39.8,39.82,39.7,39.71,239502.0,33.9223,33.9393,33.837,33.8456,239502.0
2015-08-03 12:00:00,39.71,39.78,39.65,39.68,194777.0,33.8456,33.9052,33.7944,33.82,194777.0
2015-08-03 12:30:00,39.68,39.68,39.47,39.51,294727.0,33.82,33.82,33.641,33.6751,294727.0
2015-08-03 13:00:00,39.5,39.64,39.49,39.58,290482.0,33.6666,33.7859,33.6581,33.7348,290482.0
2015-08-03 13:30:00,39.58,39.59,39.5,39.52,313074.0,33.7348,33.7433,33.6666,33.6836,313074.0
2015-08-03 14:00:00,39.51,39.52,39.41,39.46,498444.0,33.6751,33.6836,33.5899,33.6325,498444.0
2015-08-03 14:30:00,39.46,39.59,39.46,39.53,385072.0,33.6325,33.7433,33.6325,33.6922,385072.0
2015-08-03 15:00:00,39.53,39.54,39.43,39.45,528347.0,33.6922,33.7007,33.6069,33.624,528347.0
2015-08-03 15:30:00,39.45,39.51,39.39,39.51,1428256.0,33.624,33.6751,33.5728,33.6751,1428256.0
2015-08-04 09:30:00,40.41,40.42,39.75,40.34,6053149.0,34.4422,34.4507,33.8797,34.3825,6053149.0
2015-08-04 10:00:00,40.33,40.94,40.2,40.87,6918659.0,34.374,34.8939,34.2632,34.8343,6918659.0
2015-08-04 10:30:00,40.88,40.98,40.2,40.66,5692162.0,34.8428,34.928,34.2632,34.6553,5692162.0
2015-08-04 11:00:00,40.67,40.85,40.45,40.68,5130038.0,34.6638,34.8172,34.4763,34.6723,5130038.0
2015-08-04 11:30:00,40.68,41.08,40.31,40.63,5771923.0,34.6723,35.0132,34.357,34.6297,5771923.0
2015-08-04 12:00:00,40.63,40.78,40.44,40.47,4899261.0,34.6297,34.7576,34.4678,34.4933,4899261.0
2015-08-04 12:30:00,40.47,40.92,40.47,40.77,4598105.0,34.4933,34.8769,34.4933,34.749,4598105.0
2015-08-04 13:00:00,40.76,40.91,40.5,40.54,4773906.0,34.7405,34.8684,34.5189,34.553,4773906.0
2015-08-04 13:30:00,40.54,40.62,40.49,40.52,5282398.0,34.553,34.6212,34.5104,34.536,5282398.0
2015-08-04 14:00:00,40.53,40.68,40.19,40.22,5434369.0,34.5445,34.6723,34.2547,34.2803,5434369.0
2015-08-04 14:30:00,40.22,40.43,40.12,40.35,5219767.0,34.2803,34.4592,34.195,34.3911,5219767.0
2015-08-04 15:00:00,40.36,40.42,40.11,40.22,5718237.0,34.3996,34.4507,34.1865,34.2803,5718237.0
2015-08-04 15:30:00,40.22,40.4,40.2,40.31,6143838.0,34.2803,34.4337,34.2632,34.357,6143838.0
2015-08-05 09:30:00,40.56,41.66,40.4,41.6,2364410.0,34.57,35.5076,34.4337,35.4565,2364410.0
2015-08-05 10:00:00,41.61,41.75,41.25,41.29,2206087.0,35.465,35.5843,35.1581,35.1922,2206087.0
2015-08-05 10:30:00,41.29,41.36,40.93,41.07,2020943.0,35.1922,35.2519,34.8854,35.0047,2020943.0
2015-08-05 11:00:00,41.07,41.22,40.89,40.9,1880740.0,35.0047,35.1326,34.8513,34.8598,1880740.0
2015-08-05 11:30:00,40.91,41.13,40.63,40.7,1828974.0,34.8684,35.0559,34.6297,34.6894,1828974.0
2015-08-05 12:00:00,40.7,41.07,40.66,41.01,1766257.0,34.6894,35.0047,34.6553,34.9536,1766257.0
2015-08-05 12:30:00,41.0,41.21,40.99,41.2,1669397.0,34.9451,35.1241,34.9365,35.1155,1669397.0
2015-08-05 13:00:00,41.21,41.27,40.81,41.07,1638196.0,35.1241,35.1752,34.7831,35.0047,1638196.0
2015-08-05 13:30:00,41.07,43.44,41.05,41.58,7318479.0,35.0047,37.0247,34.9877,35.4394,7318479.0
2015-08-05 14:00:00,41.59,42.34,41.55,42.28,4199143.0,35.4479,36.0872,35.4138,36.036,4199143.0
2015-08-05 14:30:00,42.27,42.42,41.51,41.69,2807252.0,36.0275,36.1554,35.3797,35.5332,2807252.0
2015-08-05 15:00:00,41.7,42.31,41.66,42.09,3425862.0,35.5417,36.0616,35.5076,35.8741,3425862.0
2015-08-05 15:30:00,42.1,42.28,42.06,42.14,3721516.0,35.8826,36.036,35.8485,35.9167,3721516.0
2015-08-06 09:30:00,41.89,42.56,41.89,42.23,1445644.0,35.7036,36.2747,35.7036,35.9934,1445644.0
2015-08-06 10:00:00,42.23,42.5,42.06,42.06,1300299.0,35.9934,36.2235,35.8485,35.8485,1300299.0
2015-08-06 10:30:00,42.06,42.17,42.0,42.02,4232781.0,35.8485,35.9423,35.7974,35.8144,4232781.0
2015-08-06 11:00:00,42.02,42.13,41.99,42.08,2011024.0,35.8144,35.9082,35.7889,35.8656,2011024.0
2015-08-06 11:30:00,42.08,42.24,42.07,42.17,1240531.0,35.8656,36.0019,35.857,35.9423,1240531.0
2015-08-06 12:00:00,42.16,42.26,42.07,42.19,778309.0,35.9338,36.019,35.857,35.9593,778309.0
2015-08-06 12:30:00,42.19,42.21,41.91,42.01,1053876.0,35.9593,35.9764,35.7207,35.8059,1053876.0
2015-08-06 13:00:00,42.01,42.03,41.78,42.0,1452122.0,35.8059,35.823,35.6099,35.7974,1452122.0
2015-08-06 13:30:00,42.01,42.12,41.89,42.01,1249005.0,35.8059,35.8997,35.7036,35.8059,1249005.0
2015-08-06 14:00:00,42.01,42.09,41.99,42.0,1039356.0,35.8059,35.8741,35.7889,35.7974,1039356.0
2015-08-06 14:30:00,42.0,42.14,41.94,41.94,969621.0,35.7974,35.9167,35.7462,35.7462,969621.0
2015-08-06 15:00:00,41.95,41.98,41.81,41.84,1083787.0,35.7548,35.7803,35.6354,35.661,1083787.0
2015-08-06 15:30:00,41.85,41.94,41.78,41.92,1312082.0,35.6695,35.7462,35.6099,35.7292,1312082.0
2015-08-07 09:30:00,41.94,42.71,41.64,41.89,756912.0,35.7462,36.4025,35.4905,35.7036,756912.0
2015-08-07 10:00:00,41.89,41.96,41.67,41.74,880835.0,35.7036,35.7633,35.5161,35.5758,880835.0
2015-08-07 10:30:00,41.72,41.95,41.71,41.95,603050.0,35.5587,35.7548,35.5502,35.7548,603050.0
2015-08-07 11:00:00,41.95,42.01,41.81,41.87,636422.0,35.7548,35.8059,35.6354,35.6866,636422.0
2015-08-07 11:30:00,41.87,41.9,41.58,41.62,833304.0,35.6866,35.7122,35.4394,35.4735,833304.0
2015-08-07 12:00:00,41.61,41.73,41.46,41.7,594239.0,35.465,35.5673,35.3371,35.5417,594239.0
2015-08-07 12:30:00,41.69,41.77,41.66,41.75,349543.0,35.5332,35.6013,35.5076,35.5843,349543.0
2015-08-07 13:00:00,41.75,41.79,41.62,41.65,450215.0,35.5843,35.6184,35.4735,35.4991,450215.0
2015-08-07 13:30:00,41.65,41.79,41.64,41.79,422762.0,35.4991,35.6184,35.4905,35.6184,422762.0
2015-08-07 14:00:00,41.79,41.88,41.74,41.84,487974.0,35.6184,35.6951,35.5758,35.661,487974.0
2015-08-07 14:30:00,41.84,41.87,41.73,41.78,639241.0,35.661,35.6866,35.5673,35.6099,639241.0
2015-08-07 15:00:00,41.78,42.0,41.73,41.97,736144.0,35.6099,35.7974,35.5673,35.7718,736144.0
2015-08-07 15:30:00,41.97,42.03,41.81,41.89,2186913.0,35.7718,35.823,35.6354,35.7036,2186913.0
2015-08-10 09:30:00,42.0,42.29,41.93,42.18,417972.0,35.7974,36.0446,35.7377,35.9508,417972.0
2015-08-10 10:00:00,42.2,42.45,42.13,42.4,519688.0,35.9678,36.1809,35.9082,36.1383,519688.0
2015-08-10 10:30:00,42.4,42.41,42.14,42.25,741364.0,36.1383,36.1468,35.9167,36.0105,741364.0
2015-08-10 11:00:00,42.25,42.29,42.07,42.1,778892.0,36.0105,36.0446,35.857,35.8826,778892.0
2015-08-10 11:30:00,42.1,42.12,42.01,42.08,333627.0,35.8826,35.8997,35.8059,35.8656,333627.0
2015-08-10 12:00:00,42.08,42.21,42.04,42.04,567762.0,35.8656,35.9764,35.8315,35.8315,567762.0
2015-08-10 12:30:00,42.04,42.08,41.96,42.07,370421.0,35.8315,35.8656,35.7633,35.857,370421.0
2015-08-10 13:00:00,42.08,42.25,42.07,42.19,414197.0,35.8656,36.0105,35.857,35.9593,414197.0
2015-08-10 13:30:00,42.19,42.19,41.99,42.06,451024.0,35.9593,35.9593,35.7889,35.8485,451024.0
2015-08-10 14:00:00,42.07,42.07,41.98,42.04,819371.0,35.857,35.857,35.7803,35.8315,819371.0
2015-08-10 14:30:00,42.04,42.09,42.02,42.05,360256.0,35.8315,35.8741,35.8144,35.84,360256.0
2015-08-10 15:00:00,42.05,42.07,41.93,41.95,493079.0,35.84,35.857,35.7377,35.7548,493079.0
2015-08-10 15:30:00,41.95,42.06,41.94,42.05,1457891.0,35.7548,35.8485,35.7462,35.84,1457891.0
2015-08-11 09:30:00,41.69,41.95,41.56,41.89,480802.0,35.5332,35.7548,35.4224,35.7036,480802.0
2015-08-11 10:00:00,41.88,41.98,41.81,41.84,465252.0,35.6951,35.7803,35.6354,35.661,465252.0
2015-08-11 10:30:00,41.83,41.95,41.75,41.89,359826.0,35.6525,35.7548,35.5843,35.7036,359826.0
2015-08-11 11:00:00,41.89,41.89,41.67,41.7,439107.0,35.7036,35.7036,35.5161,35.5417,439107.0
2015-08-11 11:30:00,41.7,41.74,41.55,41.62,381927.0,35.5417,35.5758,35.4138,35.4735,381927.0
2015-08-11 12:00:00,41.62,41.65,41.5,41.56,650650.0,35.4735,35.4991,35.3712,35.4224,650650.0
2015-08-11 12:30:00,41.57,41.64,41.55,41.59,324503.0,35.4309,35.4905,35.4138,35.4479,324503.0
2015-08-11 13:00:00,41.58,41.61,41.49,41.58,175456.0,35.4394,35.465,35.3627,35.4394,175456.0
2015-08-11 13:30:00,41.58,41.66,41.57,41.61,134393.0,35.4394,35.5076,35.4309,35.465,134393.0
2015-08-11 14:00:00,41.62,41.69,41.6,41.67,333175.0,35.4735,35.5332,35.4565,35.5161,333175.0
2015-08-11 14:30:00,41.67,41.73,41.64,41.68,268240.0,35.5161,35.5673,35.4905,35.5246,268240.0
2015-08-11 15:00:00,41.68,41.71,41.66,41.69,439106.0,35.5246,35.5502,35.5076,35.5332,439106.0
2015-08-11 15:30:00,41.7,41.79,41.66,41.76,1036309.0,35.5417,35.6184,35.5076,35.5928,1036309.0
2015-08-12 09:30:00,41.56,41.64,41.36,41.53,310715.0,35.4224,35.4905,35.2519,35.3968,310715.0
2015-08-12 10:00:00,41.54,41.55,40.84,40.86,867348.0,35.4053,35.4138,34.8087,34.8257,867348.0
2015-08-12 10:30:00,40.85,41.0,40.53,40.55,780109.0,34.8172,34.9451,34.5445,34.5615,780109.0
2015-08-12 11:00:00,40.55,40.62,40.42,40.5,728645.0,34.5615,34.6212,34.4507,34.5189,728645.0
2015-08-12 11:30:00,40.5,40.52,40.41,40.49,498638.0,34.5189,34.536,34.4422,34.5104,498638.0
2015-08-12 12:00:00,40.49,40.58,40.45,40.5,452727.0,34.5104,34.5871,34.4763,34.5189,452727.0
2015-08-12 12:30:00,40.5,40.56,40.48,40.5,378480.0,34.5189,34.57,34.5019,34.5189,378480.0
2015-08-12 13:00:00,40.5,40.74,40.49,40.72,382933.0,34.5189,34.7235,34.5104,34.7064,382933.0
2015-08-12 13:30:00,40.71,40.86,40.71,40.84,501979.0,34.6979,34.8257,34.6979,34.8087,501979.0
2015-08-12 14:00:00,40.84,40.86,40.77,40.78,174677.0,34.8087,34.8257,34.749,34.7576,174677.0
2015-08-12 14:30:00,40.78,40.94,40.78,40.93,230988.0,34.7576,34.8939,34.7576,34.8854,230988.0
2015-08-12 15:00:00,40.93,40.96,40.81,40.91,438416.0,34.8854,34.911,34.7831,34.8684,438416.0
2015-08-12 15:30:00,40.91,40.92,40.73,40.83,1167652.0,34.8684,34.8769,34.7149,34.8002,1167652.0
2015-08-13 09:30:00,40.81,40.88,40.51,40.84,353731.0,34.7831,34.8428,34.5274,34.8087,353731.0
2015-08-13 10:00:00,40.82,41.02,40.8,41.01,745904.0,34.7916,34.9621,34.7746,34.9536,745904.0
2015-08-13 10:30:00,41.0,41.04,40.83,40.88,369142.0,34.9451,34.9792,34.8002,34.8428,369142.0
2015-08-13 11:00:00,40.88,40.93,40.83,40.92,282234.0,34.8428,34.8854,34.8002,34.8769,282234.0
2015-08-13 11:30:00,40.92,40.99,40.89,40.9,233719.0,34.8769,34.9365,34.8513,34.8598,233719.0
2015-08-13 12:00:00,40.9,40.95,40.89,40.93,118473.0,34.8598,34.9024,34.8513,34.8854,118473.0
2015-08-13 12:30:00,40.93,40.94,40.89,40.89,132648.0,34.8854,34.8939,34.8513,34.8513,132648.0
2015-08-13 13:00:00,40.9,41.0,40.89,41.0,136582.0,34.8598,34.9451,34.8513,34.9451,136582.0
2015-08-13 13:30:00,40.99,41.02,40.85,40.91,219832.0,34.9365,34.9621,34.8172,34.8684,219832.0
2015-08-13 14:00:00,40.91,40.96,40.88,40.95,248697.0,34.8684,34.911,34.8428,34.9024,248697.0
2015-08-13 14:30:00,40.94,40.96,40.89,40.91,217034.0,34.8939,34.911,34.8513,34.8684,217034.0
2015-08-13 15:00:00,40.91,40.93,40.86,40.89,396559.0,34.8684,34.8854,34.8257,34.8513,396559.0
2015-08-13 15:30:00,40.89,40.9,40.8,40.81,786425.0,34.8513,34.8598,34.7746,34.7831,786425.0
2015-08-14 09:30:00,41.1,41.1,40.71,40.83,248918.0,35.0303,35.0303,34.6979,34.8002,248918.0
2015-08-14 10:00:00,40.83,40.96,40.77,40.87,141729.0,34.8002,34.911,34.749,34.8343,141729.0
2015-08-14 10:30:00,40.87,40.9,40.74,40.74,256862.0,34.8343,34.8598,34.7235,34.7235,256862.0
2015-08-14 11:00:00,40.73,40.76,40.66,40.75,133562.0,34.7149,34.7405,34.6553,34.732,133562.0
2015-08-14 11:30:00,40.76,40.87,40.71,40.87,106238.0,34.7405,34.8343,34.6979,34.8343,106238.0
2015-08-14 12:00:00,40.87,40.94,40.86,40.93,194009.0,34.8343,34.8939,34.8257,34.8854,194009.0
2015-08-14 12:30:00,40.93,40.93,40.86,40.9,318263.0,34.8854,34.8854,34.8257,34.8598,318263.0
2015-08-14 13:00:00,40.89,40.9,40.86,40.86,130433.0,34.8513,34.8598,34.8257,34.8257,130433.0
2015-08-14 13:30:00,40.87,40.9,40.81,40.84,119481.0,34.8343,34.8598,34.7831,34.8087,119481.0
2015-08-14 14:00:00,40.84,40.86,40.8,40.83,164102.0,34.8087,34.8257,34.7746,34.8002,164102.0
2015-08-14 14:30:00,40.83,40.91,40.78,40.86,484543.0,34.8002,34.8684,34.7576,34.8257,484543.0
2015-08-14 15:00:00,40.86,40.91,40.84,40.89,272452.0,34.8257,34.8684,34.8087,34.8513,272452.0
2015-08-14 15:30:00,40.88,40.95,40.86,40.91,583390.0,34.8428,34.9024,34.8257,34.8684,583390.0
2015-08-17 09:30:00,40.75,40.75,40.47,40.54,266098.0,34.732,34.732,34.4933,34.553,266098.0
2015-08-17 10:00:00,40.55,40.79,40.46,40.72,225341.0,34.5615,34.7661,34.4848,34.7064,225341.0
2015-08-17 10:30:00,40.72,40.78,40.61,40.74,358199.0,34.7064,34.7576,34.6127,34.7235,358199.0
2015-08-17 11:00:00,40.75,40.8,40.7,40.75,246347.0,34.732,34.7746,34.6894,34.732,246347.0
2015-08-17 11:30:00,40.74,40.78,40.65,40.75,192683.0,34.7235,34.7576,34.6468,34.732,192683.0
2015-08-17 12:00:00,40.75,40.8,40.72,40.75,165030.0,34.732,34.7746,34.7064,34.732,165030.0
2015-08-17 12:30:00,40.76,40.81,40.74,40.76,258306.0,34.7405,34.7831,34.7235,34.7405,258306.0
2015-08-17 13:00:00,40.76,40.77,40.73,40.77,140657.0,34.7405,34.749,34.7149,34.749,140657.0
2015-08-17 13:30:00,40.76,40.8,40.74,40.76,176751.0,34.7405,34.7746,34.7235,34.7405,176751.0
2015-08-17 14:00:00,40.76,40.79,40.68,40.71,144729.0,34.7405,34.7661,34.6723,34.6979,144729.0
2015-08-17 14:30:00,40.71,40.73,40.67,40.73,172325.0,34.6979,34.7149,34.6638,34.7149,172325.0
2015-08-17 15:00:00,40.73,40.73,40.67,40.68,214524.0,34.7149,34.7149,34.6638,34.6723,214524.0
2015-08-17 15:30:00,40.68,40.76,40.64,40.75,877455.0,34.6723,34.7405,34.6382,34.732,877455.0
2015-08-18 09:30:00,40.69,40.98,40.63,40.74,310878.0,34.6808,34.928,34.6297,34.7235,310878.0
2015-08-18 10:00:00,40.74,40.8,40.73,40.75,370096.0,34.7235,34.7746,34.7149,34.732,370096.0
2015-08-18 10:30:00,40.75,40.8,40.71,40.76,380163.0,34.732,34.7746,34.6979,34.7405,380163.0
2015-08-18 11:00:00,40.76,40.78,40.69,40.7,268043.0,34.7405,34.7576,34.6808,34.6894,268043.0
2015-08-18 11:30:00,40.7,40.74,40.66,40.72,145014.0,34.6894,34.7235,34.6553,34.7064,145014.0
2015-08-18 12:00:00,40.72,40.73,40.6,40.66,169659.0,34.7064,34.7149,34.6041,34.6553,169659.0
2015-08-18 12:30:00,40.66,40.7,40.59,40.68,187334.0,34.6553,34.6894,34.5956,34.6723,187334.0
2015-08-18 13:00:00,40.67,40.73,40.64,40.7,195366.0,34.6638,34.7149,34.6382,34.6894,195366.0
2015-08-18 13:30:00,40.71,40.73,40.64,40.72,162695.0,34.6979,34.7149,34.6382,34.7064,162695.0
2015-08-18 14:00:00,40.71,40.72,40.65,40.66,201404.0,34.6979,34.7064,34.6468,34.6553,201404.0
2015-08-18 14:30:00,40.66,40.68,40.59,40.61,234319.0,34.6553,34.6723,34.5956,34.6127,234319.0
2015-08-18 15:00:00,40.61,40.63,40.52,40.61,316744.0,34.6127,34.6297,34.536,34.6127,316744.0
2015-08-18 15:30:00,40.61,40.64,40.56,40.59,480107.0,34.6127,34.6382,34.57,34.5956,480107.0
2015-08-19 09:30:00,40.48,40.58,40.12,40.28,462652.0,34.5019,34.5871,34.195,34.3314,462652.0
2015-08-19 10:00:00,40.27,40.41,40.23,40.35,277284.0,34.3229,34.4422,34.2888,34.3911,277284.0
2015-08-19 10:30:00,40.35,40.35,40.18,40.24,278632.0,34.3911,34.3911,34.2462,34.2973,278632.0
2015-08-19 11:00:00,40.24,40.26,40.07,40.09,357905.0,34.2973,34.3143,34.1524,34.1695,357905.0
2015-08-19 11:30:00,40.08,40.17,40.06,40.12,319187.0,34.1609,34.2376,34.1439,34.195,319187.0
2015-08-19 12:00:00,40.12,40.17,40.08,40.13,364100.0,34.195,34.2376,34.1609,34.2035,364100.0
2015-08-19 12:30:00,40.13,40.22,40.1,40.13,478862.0,34.2035,34.2803,34.178,34.2035,478862.0
2015-08-19 13:00:00,40.14,40.26,40.09,40.14,409118.0,34.2121,34.3143,34.1695,34.2121,409118.0
2015-08-19 13:30:00,40.15,40.24,40.1,40.14,258312.0,34.2206,34.2973,34.178,34.2121,258312.0
2015-08-19 14:00:00,40.13,40.45,40.12,40.39,535111.0,34.2035,34.4763,34.195,34.4251,535111.0
2015-08-19 14:30:00,40.4,40.42,40.17,40.21,210718.0,34.4337,34.4507,34.2376,34.2717,210718.0
2015-08-19 15:00:00,40.21,40.24,40.13,40.18,422001.0,34.2717,34.2973,34.2035,34.2462,422001.0
2015-08-19 15:30:00,40.19,40.25,40.12,40.14,842804.0,34.2547,34.3058,34.195,34.2121,842804.0
2015-08-20 09:30:00,40.0,40.14,39.91,40.01,445917.0,34.0927,34.2121,34.016,34.1013,445917.0
2015-08-20 10:00:00,40.02,40.03,39.88,39.9,272097.0,34.1098,34.1183,33.9905,34.0075,272097.0
2015-08-20 10:30:00,39.9,40.01,39.87,39.93,359451.0,34.0075,34.1013,33.9819,34.0331,359451.0
2015-08-20 11:00:00,39.93,39.98,39.86,39.93,412540.0,34.0331,34.0757,33.9734,34.0331,412540.0
2015-08-20 11:30:00,39.93,40.04,39.9,40.04,285143.0,34.0331,34.1268,34.0075,34.1268,285143.0
2015-08-20 12:00:00,40.03,40.09,39.99,40.04,547731.0,34.1183,34.1695,34.0842,34.1268,547731.0
2015-08-20 12:30:00,40.04,40.08,39.9,39.92,285426.0,34.1268,34.1609,34.0075,34.0246,285426.0
2015-08-20 13:00:00,39.91,39.96,39.89,39.92,351926.0,34.016,34.0587,33.999,34.0246,351926.0
2015-08-20 13:30:00,39.91,39.93,39.85,39.91,289989.0,34.016,34.0331,33.9649,34.016,289989.0
2015-08-20 14:00:00,39.91,39.91,39.77,39.79,182401.0,34.016,34.016,33.8967,33.9138,182401.0
2015-08-20 14:30:00,39.79,39.81,39.68,39.73,293788.0,33.9138,33.9308,33.82,33.8626,293788.0
2015-08-20 15:00:00,39.73,39.76,39.65,39.7,465086.0,33.8626,33.8882,33.7944,33.837,465086.0
2015-08-20 15:30:00,39.69,39.75,39.51,39.57,1467775.0,33.8285,33.8797,33.6751,33.7262,1467775.0
2015-08-21 09:30:00,39.25,39.41,39.07,39.11,638417.0,33.4535,33.5899,33.3001,33.3342,638417.0
2015-08-21 10:00:00,39.1,39.19,38.94,38.94,612778.0,33.3257,33.4024,33.1893,33.1893,612778.0
2015-08-21 10:30:00,38.94,39.01,38.76,38.87,703778.0,33.1893,33.2489,33.0359,33.1296,703778.0
2015-08-21 11:00:00,38.87,38.88,38.61,38.72,733337.0,33.1296,33.1381,32.908,33.0018,733337.0
2015-08-21 11:30:00,38.72,38.75,38.53,38.68,901246.0,33.0018,33.0273,32.8398,32.9677,901246.0
2015-08-21 12:00:00,38.68,38.84,38.68,38.72,482898.0,32.9677,33.1041,32.9677,33.0018,482898.0
2015-08-21 12:30:00,38.73,38.78,38.64,38.64,464705.0,33.0103,33.0529,32.9336,32.9336,464705.0
2015-08-21 13:00:00,38.64,38.85,38.61,38.83,747154.0,32.9336,33.1126,32.908,33.0955,747154.0
2015-08-21 13:30:00,38.83,38.85,38.72,38.84,593066.0,33.0955,33.1126,33.0018,33.1041,593066.0
2015-08-21 14:00:00,38.84,38.9,38.78,38.9,799686.0,33.1041,33.1552,33.0529,33.1552,799686.0
2015-08-21 14:30:00,38.89,38.93,38.68,38.68,619935.0,33.1467,33.1808,32.9677,32.9677,619935.0
2015-08-21 15:00:00,38.68,38.7,38.28,38.46,1416737.0,32.9677,32.9847,32.6268,32.7802,1416737.0
2015-08-21 15:30:00,38.46,38.46,38.01,38.31,3854265.0,32.7802,32.7802,32.3966,32.6523,3854265.0
2015-08-24 09:30:00,36.37,37.51,34.5,37.24,1647128.0,30.9988,31.9705,29.405,31.7403,1647128.0
2015-08-24 10:00:00,37.23,37.68,36.94,37.2,995853.0,31.7318,32.1154,31.4847,31.7063,995853.0
2015-08-24 10:30:00,37.19,37.3,36.91,37.18,613424.0,31.6977,31.7915,31.4591,31.6892,613424.0
2015-08-24 11:00:00,37.2,37.25,36.87,36.91,501260.0,31.7063,31.7489,31.425,31.4591,501260.0
2015-08-24 11:30:00,36.91,37.42,36.79,37.36,476317.0,31.4591,31.8938,31.3568,31.8426,476317.0
2015-08-24 12:00:00,37.35,37.47,37.13,37.47,692120.0,31.8341,31.9364,31.6466,31.9364,692120.0
2015-08-24 12:30:00,37.46,37.55,37.33,37.47,428827.0,31.9279,32.0046,31.8171,31.9364,428827.0
2015-08-24 13:00:00,37.47,37.56,37.31,37.4,502228.0,31.9364,32.0131,31.8,31.8767,502228.0
2015-08-24 13:30:00,37.39,37.4,37.13,37.14,457029.0,31.8682,31.8767,31.6466,31.6551,457029.0
2015-08-24 14:00:00,37.14,37.2,36.98,37.09,664756.0,31.6551,31.7063,31.5187,31.6125,664756.0
2015-08-24 14:30:00,37.08,37.25,36.69,36.72,683405.0,31.604,31.7489,31.2716,31.2971,683405.0
2015-08-24 15:00:00,36.73,36.96,36.62,36.72,1351258.0,31.3057,31.5017,31.2119,31.2971,1351258.0
2015-08-24 15:30:00,36.72,37.43,36.64,37.09,2991647.0,31.2971,31.9023,31.229,31.6125,2991647.0
2015-08-25 09:30:00,37.99,37.99,37.26,37.44,590215.0,32.3796,32.3796,31.7574,31.9108,590215.0
2015-08-25 10:00:00,37.43,37.45,37.15,37.27,448070.0,31.9023,31.9193,31.6636,31.7659,448070.0
2015-08-25 10:30:00,37.27,37.45,37.16,37.42,383747.0,31.7659,31.9193,31.6722,31.8938,383747.0
2015-08-25 11:00:00,37.43,37.84,37.39,37.55,811036.0,31.9023,32.2517,31.8682,32.0046,811036.0
2015-08-25 11:30:00,37.55,37.62,37.44,37.49,292148.0,32.0046,32.0642,31.9108,31.9534,292148.0
2015-08-25 12:00:00,37.49,37.61,37.47,37.56,398514.0,31.9534,32.0557,31.9364,32.0131,398514.0
2015-08-25 12:30:00,37.55,37.59,37.49,37.5,264379.0,32.0046,32.0387,31.9534,31.9619,264379.0
2015-08-25 13:00:00,37.5,37.56,37.21,37.26,414321.0,31.9619,32.0131,31.7148,31.7574,414321.0
2015-08-25 13:30:00,37.24,37.49,37.22,37.44,394581.0,31.7403,31.9534,31.7233,31.9108,394581.0
2015-08-25 14:00:00,37.44,37.53,37.37,37.46,314424.0,31.9108,31.9875,31.8511,31.9279,314424.0
2015-08-25 14:30:00,37.44,37.68,37.43,37.58,487646.0,31.9108,32.1154,31.9023,32.0301,487646.0
2015-08-25 15:00:00,37.58,37.62,37.37,37.41,965962.0,32.0301,32.0642,31.8511,31.8852,965962.0
2015-08-25 15:30:00,37.4,37.43,36.88,36.96,2285294.0,31.8767,31.9023,31.4335,31.5017,2285294.0
2015-08-26 09:30:00,37.62,37.81,37.06,37.11,508180.0,32.0642,32.2262,31.5869,31.6295,508180.0
2015-08-26 10:00:00,37.12,37.34,36.9,37.1,445848.0,31.6381,31.8256,31.4506,31.621,445848.0
2015-08-26 10:30:00,37.1,37.26,37.01,37.1,387905.0,31.621,31.7574,31.5443,31.621,387905.0
2015-08-26 11:00:00,37.1,37.1,36.91,36.98,341678.0,31.621,31.621,31.4591,31.5187,341678.0
2015-08-26 11:30:00,36.98,37.03,36.84,36.94,320866.0,31.5187,31.5614,31.3994,31.4847,320866.0
2015-08-26 12:00:00,36.94,36.98,36.82,36.85,222862.0,31.4847,31.5187,31.3824,31.4079,222862.0
2015-08-26 12:30:00,36.85,36.96,36.7,36.96,287647.0,31.4079,31.5017,31.2801,31.5017,287647.0
2015-08-26 13:00:00,36.96,37.11,36.87,37.11,265832.0,31.5017,31.6295,31.425,31.6295,265832.0
2015-08-26 13:30:00,37.11,37.26,37.03,37.23,361983.0,31.6295,31.7574,31.5614,31.7318,361983.0
2015-08-26 14:00:00,37.23,37.26,37.02,37.05,321389.0,31.7318,31.7574,31.5528,31.5784,321389.0
2015-08-26 14:30:00,37.03,37.35,37.01,37.35,497887.0,31.5614,31.8341,31.5443,31.8341,497887.0
2015-08-26 15:00:00,37.34,37.72,37.28,37.49,986500.0,31.8256,32.1495,31.7744,31.9534,986500.0
2015-08-26 15:30:00,37.48,37.7,37.47,37.67,1740492.0,31.9449,32.1324,31.9364,32.1068,1740492.0
2015-08-27 09:30:00,37.97,38.24,37.8,37.84,468341.0,32.3625,32.5927,32.2176,32.2517,468341.0
2015-08-27 10:00:00,37.83,38.07,37.74,38.06,697734.0,32.2432,32.4478,32.1665,32.4392,697734.0
2015-08-27 10:30:00,38.06,38.33,37.94,38.25,398448.0,32.4392,32.6694,32.337,32.6012,398448.0
2015-08-27 11:00:00,38.25,38.4,38.21,38.34,376823.0,32.6012,32.729,32.5671,32.6779,376823.0
2015-08-27 11:30:00,38.35,38.38,38.26,38.33,287998.0,32.6864,32.712,32.6097,32.6694,287998.0
2015-08-27 12:00:00,38.33,38.52,38.32,38.5,310526.0,32.6694,32.8313,32.6609,32.8143,310526.0
2015-08-27 12:30:00,38.5,38.53,38.43,38.52,343168.0,32.8143,32.8398,32.7546,32.8313,343168.0
2015-08-27 13:00:00,38.51,38.68,38.46,38.66,644098.0,32.8228,32.9677,32.7802,32.9506,644098.0
2015-08-27 13:30:00,38.66,38.77,38.51,38.61,432501.0,32.9506,33.0444,32.8228,32.908,432501.0
2015-08-27 14:00:00,38.62,38.66,38.36,38.41,452353.0,32.9165,32.9506,32.6949,32.7376,452353.0
2015-08-27 14:30:00,38.42,38.46,38.06,38.07,849838.0,32.7461,32.7802,32.4392,32.4478,849838.0
2015-08-27 15:00:00,38.08,38.22,37.9,38.2,818618.0,32.4563,32.5756,32.3029,32.5586,818618.0
2015-08-27 15:30:00,38.19,38.62,38.15,38.61,1784557.0,32.55,32.9165,32.516,32.908,1784557.0
2015-08-28 09:30:00,38.5,38.62,38.39,38.46,243648.0,32.8143,32.9165,32.7205,32.7802,243648.0
2015-08-28 10:00:00,38.46,38.52,38.34,38.41,254361.0,32.7802,32.8313,32.6779,32.7376,254361.0
2015-08-28 10:30:00,38.41,38.62,38.41,38.6,302940.0,32.7376,32.9165,32.7376,32.8995,302940.0
2015-08-28 11:00:00,38.61,38.83,38.6,38.83,238717.0,32.908,33.0955,32.8995,33.0955,238717.0
2015-08-28 11:30:00,38.82,38.92,38.72,38.75,314931.0,33.087,33.1722,33.0018,33.0273,314931.0
2015-08-28 12:00:00,38.75,39.05,38.62,38.75,712064.0,33.0273,33.283,32.9165,33.0273,712064.0
2015-08-28 12:30:00,38.76,38.8,38.61,38.61,241707.0,33.0359,33.07,32.908,32.908,241707.0
2015-08-28 13:00:00,38.61,38.66,38.54,38.59,240433.0,32.908,32.9506,32.8484,32.891,240433.0
2015-08-28 13:30:00,38.59,38.68,38.47,38.65,465391.0,32.891,32.9677,32.7887,32.9421,465391.0
2015-08-28 14:00:00,38.65,38.71,38.58,38.67,386716.0,32.9421,32.9933,32.8825,32.9592,386716.0
2015-08-28 14:30:00,38.67,38.84,38.6,38.83,428896.0,32.9592,33.1041,32.8995,33.0955,428896.0
2015-08-28 15:00:00,38.83,38.83,38.6,38.65,567134.0,33.0955,33.0955,32.8995,32.9421,567134.0
2015-08-28 15:30:00,38.64,38.77,38.54,38.76,1226150.0,32.9336,33.0444,32.8484,33.0359,1226150.0
2015-08-31 09:30:00,38.65,38.82,38.57,38.65,351002.0,32.9421,33.087,32.8739,32.9421,351002.0
2015-08-31 10:00:00,38.64,38.7,38.56,38.69,255586.0,32.9336,32.9847,32.8654,32.9762,255586.0
2015-08-31 10:30:00,38.69,38.71,38.57,38.63,226695.0,32.9762,32.9933,32.8739,32.9251,226695.0
2015-08-31 11:00:00,38.63,38.72,38.57,38.72,266049.0,32.9251,33.0018,32.8739,33.0018,266049.0
2015-08-31 11:30:00,38.72,38.91,38.71,38.8,268809.0,33.0018,33.1637,32.9933,33.07,268809.0
2015-08-31 12:00:00,38.8,38.86,38.76,38.81,221168.0,33.07,33.1211,33.0359,33.0785,221168.0
2015-08-31 12:30:00,38.81,38.82,38.71,38.74,309424.0,33.0785,33.087,32.9933,33.0188,309424.0
2015-08-31 13:00:00,38.74,38.76,38.61,38.63,206275.0,33.0188,33.0359,32.908,32.9251,206275.0
2015-08-31 13:30:00,38.64,38.65,38.55,38.59,160962.0,32.9336,32.9421,32.8569,32.891,160962.0
2015-08-31 14:00:00,38.6,38.63,38.45,38.47,245833.0,32.8995,32.9251,32.7717,32.7887,245833.0
2015-08-31 14:30:00,38.47,38.51,38.37,38.37,419656.0,32.7887,32.8228,32.7035,32.7035,419656.0
2015-08-31 15:00:00,38.38,38.51,38.37,38.48,331168.0,32.712,32.8228,32.7035,32.7972,331168.0
2015-08-31 15:30:00,38.48,38.62,38.44,38.45,732883.0,32.7972,32.9165,32.7631,32.7717,732883.0
2015-09-01 09:30:00,37.67,37.99,37.58,37.84,380161.0,32.1068,32.3796,32.0301,32.2517,380161.0
2015-09-01 10:00:00,37.83,37.83,37.54,37.8,410547.0,32.2432,32.2432,31.996,32.2176,410547.0
2015-09-01 10:30:00,37.82,37.85,37.6,37.66,183774.0,32.2347,32.2603,32.0472,32.0983,183774.0
2015-09-01 11:00:00,37.67,37.8,37.64,37.71,226722.0,32.1068,32.2176,32.0813,32.1409,226722.0
2015-09-01 11:30:00,37.72,37.77,37.59,37.65,284422.0,32.1495,32.1921,32.0387,32.0898,284422.0
2015-09-01 12:00:00,37.66,37.68,37.36,37.37,321460.0,32.0983,32.1154,31.8426,31.8511,321460.0
2015-09-01 12:30:00,37.37,37.37,37.22,37.26,299057.0,31.8511,31.8511,31.7233,31.7574,299057.0
2015-09-01 13:00:00,37.25,37.34,37.22,37.29,389441.0,31.7489,31.8256,31.7233,31.783,389441.0
2015-09-01 13:30:00,37.28,37.33,37.23,37.26,218927.0,31.7744,31.8171,31.7318,31.7574,218927.0
2015-09-01 14:00:00,37.26,37.27,37.05,37.16,437992.0,31.7574,31.7659,31.5784,31.6722,437992.0
2015-09-01 14:30:00,37.16,37.37,37.16,37.2,450758.0,31.6722,31.8511,31.6722,31.7063,450758.0
2015-09-01 15:00:00,37.21,37.27,37.12,37.14,458326.0,31.7148,31.7659,31.6381,31.6551,458326.0
2015-09-01 15:30:00,37.15,37.32,36.95,37.23,1322720.0,31.6636,31.8085,31.4932,31.7318,1322720.0
2015-09-02 09:30:00,37.63,37.66,37.19,37.2,212974.0,32.1714,32.197,31.7952,31.8037,212974.0
2015-09-02 10:00:00,37.21,37.4,37.1,37.12,192678.0,31.8123,31.9747,31.7183,31.7354,192678.0
2015-09-02 10:30:00,37.11,37.21,37.04,37.2,215932.0,31.7268,31.8123,31.667,31.8037,215932.0
2015-09-02 11:00:00,37.2,37.26,37.13,37.25,148933.0,31.8037,31.855,31.7439,31.8465,148933.0
2015-09-02 11:30:00,37.25,37.27,37.0,37.09,154146.0,31.8465,31.8636,31.6328,31.7097,154146.0
2015-09-02 12:00:00,37.09,37.1,37.0,37.08,106142.0,31.7097,31.7183,31.6328,31.7012,106142.0
2015-09-02 12:30:00,37.08,37.21,37.06,37.19,133520.0,31.7012,31.8123,31.6841,31.7952,133520.0
2015-09-02 13:00:00,37.18,37.25,37.13,37.23,128000.0,31.7866,31.8465,31.7439,31.8294,128000.0
2015-09-02 13:30:00,37.22,37.22,37.07,37.09,126917.0,31.8208,31.8208,31.6926,31.7097,126917.0
2015-09-02 14:00:00,37.1,37.2,37.07,37.14,143965.0,31.7183,31.8037,31.6926,31.7524,143965.0
2015-09-02 14:30:00,37.15,37.18,37.05,37.18,205268.0,31.761,31.7866,31.6755,31.7866,205268.0
2015-09-02 15:00:00,37.18,37.24,37.08,37.15,274929.0,31.7866,31.8379,31.7012,31.761,274929.0
2015-09-02 15:30:00,37.14,37.4,37.09,37.4,921391.0,31.7524,31.9747,31.7097,31.9747,921391.0
2015-09-03 09:30:00,37.54,37.79,37.43,37.66,263737.0,32.0944,32.3082,32.0004,32.197,263737.0
2015-09-03 10:00:00,37.67,37.71,37.51,37.57,286920.0,32.2056,32.2398,32.0688,32.1201,286920.0
2015-09-03 10:30:00,37.58,37.63,37.5,37.62,172405.0,32.1286,32.1714,32.0602,32.1628,172405.0
2015-09-03 11:00:00,37.63,37.64,37.45,37.48,376997.0,32.1714,32.1799,32.0175,32.0431,376997.0
2015-09-03 11:30:00,37.48,37.58,37.46,37.5,306353.0,32.0431,32.1286,32.026,32.0602,306353.0
2015-09-03 12:00:00,37.49,37.52,37.43,37.51,183443.0,32.0517,32.0773,32.0004,32.0688,183443.0
2015-09-03 12:30:00,37.5,37.5,37.33,37.34,285875.0,32.0602,32.0602,31.9149,31.9234,285875.0
2015-09-03 13:00:00,37.33,37.35,37.18,37.23,347534.0,31.9149,31.932,31.7866,31.8294,347534.0
2015-09-03 13:30:00,37.23,37.23,37.09,37.09,279120.0,31.8294,31.8294,31.7097,31.7097,279120.0
2015-09-03 14:00:00,37.1,37.12,37.02,37.11,417738.0,31.7183,31.7354,31.6499,31.7268,417738.0
2015-09-03 14:30:00,37.11,37.22,37.1,37.16,359863.0,31.7268,31.8208,31.7183,31.7695,359863.0
2015-09-03 15:00:00,37.16,37.18,37.01,37.07,519486.0,31.7695,31.7866,31.6413,31.6926,519486.0
2015-09-03 15:30:00,37.06,37.12,36.92,37.05,1196009.0,31.6841,31.7354,31.5644,31.6755,1196009.0
2015-09-04 09:30:00,36.56,36.71,36.4,36.41,662457.0,31.2566,31.3848,31.1198,31.1283,662457.0
2015-09-04 10:00:00,36.41,36.55,36.37,36.51,417362.0,31.1283,31.248,31.0941,31.2138,417362.0
2015-09-04 10:30:00,36.5,36.55,36.27,36.28,632949.0,31.2053,31.248,31.0087,31.0172,632949.0
2015-09-04 11:00:00,36.29,36.42,36.25,36.3,368042.0,31.0258,31.1369,30.9916,31.0343,368042.0
2015-09-04 11:30:00,36.3,36.3,36.19,36.2,230425.0,31.0343,31.0343,30.9403,30.9488,230425.0
2015-09-04 12:00:00,36.2,36.26,36.12,36.13,813877.0,30.9488,31.0001,30.8804,30.889,813877.0
2015-09-04 12:30:00,36.14,36.14,36.01,36.01,311747.0,30.8975,30.8975,30.7864,30.7864,311747.0
2015-09-04 13:00:00,36.02,36.06,35.91,36.0,380205.0,30.7949,30.8291,30.7009,30.7778,380205.0
2015-09-04 13:30:00,36.0,36.03,35.95,36.01,477117.0,30.7778,30.8035,30.7351,30.7864,477117.0
2015-09-04 14:00:00,36.01,36.03,35.94,36.0,344076.0,30.7864,30.8035,30.7265,30.7778,344076.0
2015-09-04 14:30:00,36.0,36.06,35.97,36.05,581983.0,30.7778,30.8291,30.7522,30.8206,581983.0
2015-09-04 15:00:00,36.05,36.06,36.0,36.05,650121.0,30.8206,30.8291,30.7778,30.8206,650121.0
2015-09-04 15:30:00,36.05,36.26,36.04,36.15,1984991.0,30.8206,31.0001,30.812,30.9061,1984991.0
2015-09-08 09:30:00,36.83,36.85,36.41,36.41,570206.0,31.4874,31.5045,31.1283,31.1283,570206.0
2015-09-08 10:00:00,36.42,36.53,36.41,36.5,383407.0,31.1369,31.2309,31.1283,31.2053,383407.0
2015-09-08 10:30:00,36.5,36.52,36.42,36.52,235818.0,31.2053,31.2224,31.1369,31.2224,235818.0
2015-09-08 11:00:00,36.52,36.59,36.47,36.59,212706.0,31.2224,31.2822,31.1796,31.2822,212706.0
2015-09-08 11:30:00,36.59,36.59,36.47,36.48,222817.0,31.2822,31.2822,31.1796,31.1882,222817.0
2015-09-08 12:00:00,36.48,36.58,36.45,36.54,374424.0,31.1882,31.2737,31.1625,31.2395,374424.0
2015-09-08 12:30:00,36.54,36.56,36.49,36.5,269082.0,31.2395,31.2566,31.1967,31.2053,269082.0
2015-09-08 13:00:00,36.5,36.5,36.42,36.45,197658.0,31.2053,31.2053,31.1369,31.1625,197658.0
2015-09-08 13:30:00,36.45,36.47,36.37,36.41,338167.0,31.1625,31.1796,31.0941,31.1283,338167.0
2015-09-08 14:00:00,36.41,36.42,36.34,36.38,336647.0,31.1283,31.1369,31.0685,31.1027,336647.0
2015-09-08 14:30:00,36.39,36.42,36.34,36.36,538338.0,31.1112,31.1369,31.0685,31.0856,538338.0
2015-09-08 15:00:00,36.35,36.42,36.33,36.4,603797.0,31.077,31.1369,31.0599,31.1198,603797.0
2015-09-08 15:30:00,36.4,36.54,36.36,36.5,1591487.0,31.1198,31.2395,31.0856,31.2053,1591487.0
2015-09-09 09:30:00,37.04,37.26,36.79,36.82,463983.0,31.667,31.855,31.4532,31.4789,463983.0
2015-09-09 10:00:00,36.82,36.95,36.76,36.94,215849.0,31.4789,31.59,31.4276,31.5815,215849.0
2015-09-09 10:30:00,36.94,36.96,36.76,36.82,236176.0,31.5815,31.5986,31.4276,31.4789,236176.0
2015-09-09 11:00:00,36.81,36.88,36.78,36.83,187502.0,31.4703,31.5302,31.4447,31.4874,187502.0
2015-09-09 11:30:00,36.83,36.86,36.74,36.77,364386.0,31.4874,31.5131,31.4105,31.4361,364386.0
2015-09-09 12:00:00,36.78,36.85,36.77,36.82,195333.0,31.4447,31.5045,31.4361,31.4789,195333.0
2015-09-09 12:30:00,36.82,36.83,36.72,36.74,146981.0,31.4789,31.4874,31.3934,31.4105,146981.0
2015-09-09 13:00:00,36.75,36.76,36.7,36.71,177223.0,31.419,31.4276,31.3763,31.3848,177223.0
2015-09-09 13:30:00,36.7,36.72,36.52,36.55,174013.0,31.3763,31.3934,31.2224,31.248,174013.0
2015-09-09 14:00:00,36.55,36.6,36.47,36.51,157378.0,31.248,31.2908,31.1796,31.2138,157378.0
2015-09-09 14:30:00,36.52,36.57,36.44,36.54,191300.0,31.2224,31.2651,31.154,31.2395,191300.0
2015-09-09 15:00:00,36.54,36.64,36.5,36.53,402884.0,31.2395,31.325,31.2053,31.2309,402884.0
2015-09-09 15:30:00,36.53,36.53,36.25,36.31,745045.0,31.2309,31.2309,30.9916,31.0428,745045.0
2015-09-10 09:30:00,36.25,36.32,35.89,35.95,494466.0,30.9916,31.0514,30.6838,30.7351,494466.0
2015-09-10 10:00:00,35.95,35.98,35.75,35.81,567275.0,30.7351,30.7607,30.5641,30.6154,567275.0
2015-09-10 10:30:00,35.81,36.07,35.8,36.06,425585.0,30.6154,30.8377,30.6068,30.8291,425585.0
2015-09-10 11:00:00,36.06,36.11,35.89,36.04,317947.0,30.8291,30.8719,30.6838,30.812,317947.0
2015-09-10 11:30:00,36.04,36.24,36.04,36.2,290794.0,30.812,30.983,30.812,30.9488,290794.0
2015-09-10 12:00:00,36.21,36.24,36.03,36.05,238124.0,30.9574,30.983,30.8035,30.8206,238124.0
2015-09-10 12:30:00,36.04,36.14,36.02,36.08,210160.0,30.812,30.8975,30.7949,30.8462,210160.0
2015-09-10 13:00:00,36.08,36.23,36.0,36.22,281474.0,30.8462,30.9745,30.7778,30.9659,281474.0
2015-09-10 13:30:00,36.22,36.27,36.06,36.11,446121.0,30.9659,31.0087,30.8291,30.8719,446121.0
2015-09-10 14:00:00,36.12,36.16,36.04,36.13,330024.0,30.8804,30.9146,30.812,30.889,330024.0
2015-09-10 14:30:00,36.13,36.22,36.05,36.07,219719.0,30.889,30.9659,30.8206,30.8377,219719.0
2015-09-10 15:00:00,36.06,36.11,35.95,35.98,403765.0,30.8291,30.8719,30.7351,30.7607,403765.0
2015-09-10 15:30:00,35.97,36.1,35.92,36.06,1017869.0,30.7522,30.8633,30.7094,30.8291,1017869.0
2015-09-11 09:30:00,35.9,36.11,35.9,35.9,228888.0,30.6923,30.8719,30.6923,30.6923,228888.0
2015-09-11 10:00:00,35.9,36.04,35.88,35.98,200323.0,30.6923,30.812,30.6752,30.7607,200323.0
2015-09-11 10:30:00,35.99,36.07,35.95,36.05,220791.0,30.7693,30.8377,30.7351,30.8206,220791.0
2015-09-11 11:00:00,36.05,36.1,36.01,36.1,171091.0,30.8206,30.8633,30.7864,30.8633,171091.0
2015-09-11 11:30:00,36.11,36.12,36.02,36.05,276253.0,30.8719,30.8804,30.7949,30.8206,276253.0
2015-09-11 12:00:00,36.05,36.18,36.04,36.17,236845.0,30.8206,30.9317,30.812,30.9232,236845.0
2015-09-11 12:30:00,36.17,36.2,36.12,36.18,210441.0,30.9232,30.9488,30.8804,30.9317,210441.0
2015-09-11 13:00:00,36.17,36.18,36.01,36.02,256787.0,30.9232,30.9317,30.7864,30.7949,256787.0
2015-09-11 13:30:00,36.01,36.03,35.94,35.94,181460.0,30.7864,30.8035,30.7265,30.7265,181460.0
2015-09-11 14:00:00,35.95,35.96,35.91,35.93,184899.0,30.7351,30.7436,30.7009,30.718,184899.0
2015-09-11 14:30:00,35.93,36.0,35.93,35.95,183826.0,30.718,30.7778,30.718,30.7351,183826.0
2015-09-11 15:00:00,35.95,36.03,35.93,35.97,402166.0,30.7351,30.8035,30.718,30.7522,402166.0
2015-09-11 15:30:00,35.96,36.03,35.91,36.01,631144.0,30.7436,30.8035,30.7009,30.7864,631144.0
2015-09-14 09:30:00,35.96,36.14,35.81,35.82,302501.0,30.7436,30.8975,30.6154,30.6239,302501.0
2015-09-14 10:00:00,35.82,35.98,35.77,35.89,233766.0,30.6239,30.7607,30.5812,30.6838,233766.0
2015-09-14 10:30:00,35.88,35.96,35.88,35.9,181407.0,30.6752,30.7436,30.6752,30.6923,181407.0
2015-09-14 11:00:00,35.89,35.93,35.87,35.89,158101.0,30.6838,30.718,30.6667,30.6838,158101.0
2015-09-14 11:30:00,35.89,35.93,35.81,35.87,116710.0,30.6838,30.718,30.6154,30.6667,116710.0
2015-09-14 12:00:00,35.87,35.89,35.77,35.82,135456.0,30.6667,30.6838,30.5812,30.6239,135456.0
2015-09-14 12:30:00,35.82,35.87,35.74,35.79,96739.0,30.6239,30.6667,30.5555,30.5983,96739.0
2015-09-14 13:00:00,35.78,35.79,35.72,35.77,130915.0,30.5897,30.5983,30.5384,30.5812,130915.0
2015-09-14 13:30:00,35.76,35.91,35.76,35.91,152668.0,30.5726,30.7009,30.5726,30.7009,152668.0
2015-09-14 14:00:00,35.91,35.93,35.82,35.89,151513.0,30.7009,30.718,30.6239,30.6838,151513.0
2015-09-14 14:30:00,35.89,35.92,35.82,35.89,139725.0,30.6838,30.7094,30.6239,30.6838,139725.0
2015-09-14 15:00:00,35.89,35.93,35.85,35.91,249959.0,30.6838,30.718,30.6496,30.7009,249959.0
2015-09-14 15:30:00,35.91,36.0,35.88,35.97,829089.0,30.7009,30.7778,30.6752,30.7522,829089.0
2015-09-15 09:30:00,35.92,36.1,35.89,36.08,249120.0,30.7094,30.8633,30.6838,30.8462,249120.0
2015-09-15 10:00:00,36.07,36.09,35.94,35.98,161233.0,30.8377,30.8548,30.7265,30.7607,161233.0
2015-09-15 10:30:00,35.98,36.17,35.97,36.17,208439.0,30.7607,30.9232,30.7522,30.9232,208439.0
2015-09-15 11:00:00,36.17,36.18,36.07,36.1,152320.0,30.9232,30.9317,30.8377,30.8633,152320.0
2015-09-15 11:30:00,36.11,36.14,36.06,36.1,110279.0,30.8719,30.8975,30.8291,30.8633,110279.0
2015-09-15 12:00:00,36.11,36.15,36.11,36.12,187375.0,30.8719,30.9061,30.8719,30.8804,187375.0
2015-09-15 12:30:00,36.12,36.29,36.12,36.24,277985.0,30.8804,31.0258,30.8804,30.983,277985.0
2015-09-15 13:00:00,36.23,36.3,36.17,36.26,109964.0,30.9745,31.0343,30.9232,31.0001,109964.0
2015-09-15 13:30:00,36.26,36.35,36.21,36.23,143538.0,31.0001,31.077,30.9574,30.9745,143538.0
2015-09-15 14:00:00,36.23,36.32,36.21,36.25,195737.0,30.9745,31.0514,30.9574,30.9916,195737.0
2015-09-15 14:30:00,36.25,36.32,36.23,36.3,175654.0,30.9916,31.0514,30.9745,31.0343,175654.0
2015-09-15 15:00:00,36.3,36.39,36.3,36.34,209883.0,31.0343,31.1112,31.0343,31.0685,209883.0
2015-09-15 15:30:00,36.34,36.35,36.23,36.24,571309.0,31.0685,31.077,30.9745,30.983,571309.0
2015-09-16 09:30:00,36.28,36.34,36.12,36.24,196902.0,31.0172,31.0685,30.8804,30.983,196902.0
2015-09-16 10:00:00,36.23,36.37,36.17,36.24,160341.0,30.9745,31.0941,30.9232,30.983,160341.0
2015-09-16 10:30:00,36.24,36.29,36.13,36.22,160055.0,30.983,31.0258,30.889,30.9659,160055.0
2015-09-16 11:00:00,36.22,36.3,36.18,36.25,146912.0,30.9659,31.0343,30.9317,30.9916,146912.0
2015-09-16 11:30:00,36.25,36.25,36.13,36.22,110071.0,30.9916,30.9916,30.889,30.9659,110071.0
2015-09-16 12:00:00,36.22,36.27,36.18,36.18,114322.0,30.9659,31.0087,30.9317,30.9317,114322.0
2015-09-16 12:30:00,36.19,36.27,36.14,36.2,106198.0,30.9403,31.0087,30.8975,30.9488,106198.0
2015-09-16 13:00:00,36.19,36.2,36.1,36.13,118920.0,30.9403,30.9488,30.8633,30.889,118920.0
2015-09-16 13:30:00,36.12,36.16,36.12,36.13,132845.0,30.8804,30.9146,30.8804,30.889,132845.0
2015-09-16 14:00:00,36.13,36.14,36.02,36.03,124793.0,30.889,30.8975,30.7949,30.8035,124793.0
2015-09-16 14:30:00,36.03,36.14,35.98,36.12,267775.0,30.8035,30.8975,30.7607,30.8804,267775.0
2015-09-16 15:00:00,36.13,36.24,36.11,36.23,413037.0,30.889,30.983,30.8719,30.9745,413037.0
2015-09-16 15:30:00,36.23,36.32,36.21,36.22,591009.0,30.9745,31.0514,30.9574,30.9659,591009.0
2015-09-17 09:30:00,36.25,36.31,36.12,36.19,182612.0,30.9916,31.0428,30.8804,30.9403,182612.0
2015-09-17 10:00:00,36.18,36.23,36.13,36.23,118830.0,30.9317,30.9745,30.889,30.9745,118830.0
2015-09-17 10:30:00,36.23,36.31,36.21,36.3,80807.0,30.9745,31.0428,30.9574,31.0343,80807.0
2015-09-17 11:00:00,36.3,36.35,36.25,36.28,193495.0,31.0343,31.077,30.9916,31.0172,193495.0
2015-09-17 11:30:00,36.28,36.33,36.27,36.28,150606.0,31.0172,31.0599,31.0087,31.0172,150606.0
2015-09-17 12:00:00,36.29,36.31,36.2,36.23,99768.0,31.0258,31.0428,30.9488,30.9745,99768.0
2015-09-17 12:30:00,36.23,36.32,36.17,36.32,111640.0,30.9745,31.0514,30.9232,31.0514,111640.0
2015-09-17 13:00:00,36.32,36.45,36.29,36.41,202111.0,31.0514,31.1625,31.0258,31.1283,202111.0
2015-09-17 13:30:00,36.41,36.57,36.39,36.51,228755.0,31.1283,31.2651,31.1112,31.2138,228755.0
2015-09-17 14:00:00,36.52,36.62,36.24,36.51,257960.0,31.2224,31.3079,30.983,31.2138,257960.0
2015-09-17 14:30:00,36.52,36.88,36.49,36.82,323437.0,31.2224,31.5302,31.1967,31.4789,323437.0
2015-09-17 15:00:00,36.83,36.86,36.32,36.47,401205.0,31.4874,31.5131,31.0514,31.1796,401205.0
2015-09-17 15:30:00,36.47,36.53,36.27,36.35,608168.0,31.1796,31.2309,31.0087,31.077,608168.0
2015-09-18 09:30:00,35.89,36.21,35.87,35.94,821897.0,30.6838,30.9574,30.6667,30.7265,821897.0
2015-09-18 10:00:00,35.95,36.16,35.91,36.09,227710.0,30.7351,30.9146,30.7009,30.8548,227710.0
2015-09-18 10:30:00,36.09,36.1,35.99,36.07,112275.0,30.8548,30.8633,30.7693,30.8377,112275.0
2015-09-18 11:00:00,36.06,36.12,35.99,36.0,98684.0,30.8291,30.8804,30.7693,30.7778,98684.0
2015-09-18 11:30:00,35.99,36.19,35.98,36.13,168012.0,30.7693,30.9403,30.7607,30.889,168012.0
2015-09-18 12:00:00,36.13,36.14,35.99,36.04,164070.0,30.889,30.8975,30.7693,30.812,164070.0
2015-09-18 12:30:00,36.04,36.07,35.99,36.02,87329.0,30.812,30.8377,30.7693,30.7949,87329.0
2015-09-18 13:00:00,36.02,36.07,35.98,36.04,130628.0,30.7949,30.8377,30.7607,30.812,130628.0
2015-09-18 13:30:00,36.04,36.12,36.02,36.04,164934.0,30.812,30.8804,30.7949,30.812,164934.0
2015-09-18 14:00:00,36.04,36.18,36.0,36.16,142609.0,30.812,30.9317,30.7778,30.9146,142609.0
2015-09-18 14:30:00,36.15,36.21,36.08,36.2,283479.0,30.9061,30.9574,30.8462,30.9488,283479.0
2015-09-18 15:00:00,36.2,36.26,36.14,36.26,681850.0,30.9488,31.0001,30.8975,31.0001,681850.0
2015-09-18 15:30:00,36.26,36.28,36.03,36.18,1670919.0,31.0001,31.0172,30.8035,30.9317,1670919.0
2015-09-21 09:30:00,36.44,36.7,36.39,36.44,375583.0,31.154,31.3763,31.1112,31.154,375583.0
2015-09-21 10:00:00,36.44,36.52,36.35,36.5,230620.0,31.154,31.2224,31.077,31.2053,230620.0
2015-09-21 10:30:00,36.49,36.65,36.49,36.54,162431.0,31.1967,31.3335,31.1967,31.2395,162431.0
2015-09-21 11:00:00,36.55,36.56,36.41,36.43,152851.0,31.248,31.2566,31.1283,31.1454,152851.0
2015-09-21 11:30:00,36.43,36.43,36.21,36.25,249097.0,31.1454,31.1454,30.9574,30.9916,249097.0
2015-09-21 12:00:00,36.25,36.26,36.2,36.22,193323.0,30.9916,31.0001,30.9488,30.9659,193323.0
2015-09-21 12:30:00,36.22,36.22,35.97,36.01,339154.0,30.9659,30.9659,30.7522,30.7864,339154.0
2015-09-21 13:00:00,36.01,36.17,35.98,36.14,190581.0,30.7864,30.9232,30.7607,30.8975,190581.0
2015-09-21 13:30:00,36.15,36.15,36.01,36.08,181005.0,30.9061,30.9061,30.7864,30.8462,181005.0
2015-09-21 14:00:00,36.08,36.1,35.97,36.03,190284.0,30.8462,30.8633,30.7522,30.8035,190284.0
2015-09-21 14:30:00,36.03,36.16,35.96,36.06,399380.0,30.8035,30.9146,30.7436,30.8291,399380.0
2015-09-21 15:00:00,36.07,36.15,36.06,36.12,218619.0,30.8377,30.9061,30.8291,30.8804,218619.0
2015-09-21 15:30:00,36.12,36.14,35.91,35.95,763133.0,30.8804,30.8975,30.7009,30.7351,763133.0
2015-09-22 09:30:00,35.59,35.62,35.34,35.45,410044.0,30.4273,30.4529,30.2136,30.3076,410044.0
2015-09-22 10:00:00,35.45,35.49,35.17,35.21,722228.0,30.3076,30.3418,30.0682,30.1024,722228.0
2015-09-22 10:30:00,35.21,35.22,34.93,34.99,547004.0,30.1024,30.111,29.863,29.9143,547004.0
2015-09-22 11:00:00,34.99,35.01,34.9,34.93,315797.0,29.9143,29.9314,29.8374,29.863,315797.0
2015-09-22 11:30:00,34.93,34.98,34.88,34.93,167704.0,29.863,29.9058,29.8203,29.863,167704.0
2015-09-22 12:00:00,34.92,34.95,34.84,34.9,270589.0,29.8545,29.8801,29.7861,29.8374,270589.0
2015-09-22 12:30:00,34.9,34.98,34.86,34.87,238639.0,29.8374,29.9058,29.8032,29.8117,238639.0
2015-09-22 13:00:00,34.87,34.97,34.86,34.93,201386.0,29.8117,29.8972,29.8032,29.863,201386.0
2015-09-22 13:30:00,34.93,35.04,34.92,34.99,276331.0,29.863,29.9571,29.8545,29.9143,276331.0
2015-09-22 14:00:00,34.99,35.1,34.95,35.1,197213.0,29.9143,30.0084,29.8801,30.0084,197213.0
2015-09-22 14:30:00,35.09,35.24,35.08,35.24,215515.0,29.9998,30.1281,29.9913,30.1281,215515.0
2015-09-22 15:00:00,35.23,35.46,35.22,35.43,421860.0,30.1195,30.3162,30.111,30.2905,421860.0
2015-09-22 15:30:00,35.44,35.55,35.43,35.49,601218.0,30.2991,30.3931,30.2905,30.3418,601218.0
2015-09-23 09:30:00,35.58,35.58,35.32,35.4,346875.0,30.4187,30.4187,30.1965,30.2649,346875.0
2015-09-23 10:00:00,35.39,35.75,35.38,35.74,223448.0,30.2563,30.5641,30.2478,30.5555,223448.0
2015-09-23 10:30:00,35.74,35.97,35.71,35.97,395534.0,30.5555,30.7522,30.5299,30.7522,395534.0
2015-09-23 11:00:00,35.97,35.98,35.73,35.75,330972.0,30.7522,30.7607,30.547,30.5641,330972.0
2015-09-23 11:30:00,35.75,35.81,35.62,35.63,332111.0,30.5641,30.6154,30.4529,30.4615,332111.0
2015-09-23 12:00:00,35.64,35.71,35.61,35.64,250359.0,30.47,30.5299,30.4444,30.47,250359.0
2015-09-23 12:30:00,35.64,35.65,35.55,35.61,109055.0,30.47,30.4786,30.3931,30.4444,109055.0
2015-09-23 13:00:00,35.61,35.71,35.53,35.55,175765.0,30.4444,30.5299,30.376,30.3931,175765.0
2015-09-23 13:30:00,35.55,35.7,35.53,35.6,217932.0,30.3931,30.5213,30.376,30.4358,217932.0
2015-09-23 14:00:00,35.59,35.74,35.57,35.7,192709.0,30.4273,30.5555,30.4102,30.5213,192709.0
2015-09-23 14:30:00,35.7,35.75,35.66,35.69,260450.0,30.5213,30.5641,30.4871,30.5128,260450.0
2015-09-23 15:00:00,35.69,35.85,35.68,35.78,544511.0,30.5128,30.6496,30.5042,30.5897,544511.0
2015-09-23 15:30:00,35.77,35.84,35.72,35.76,620506.0,30.5812,30.641,30.5384,30.5726,620506.0
2015-09-24 09:30:00,35.55,35.58,34.94,34.99,574266.0,30.3931,30.4187,29.8716,29.9143,574266.0
2015-09-24 10:00:00,34.98,35.08,34.77,34.85,418134.0,29.9058,29.9913,29.7262,29.7946,418134.0
2015-09-24 10:30:00,34.86,35.04,34.85,34.99,314432.0,29.8032,29.9571,29.7946,29.9143,314432.0
2015-09-24 11:00:00,34.98,35.2,34.94,35.04,312352.0,29.9058,30.0939,29.8716,29.9571,312352.0
2015-09-24 11:30:00,35.04,35.22,35.04,35.19,213853.0,29.9571,30.111,29.9571,30.0853,213853.0
2015-09-24 12:00:00,35.19,35.21,35.16,35.19,134139.0,30.0853,30.1024,30.0597,30.0853,134139.0
2015-09-24 12:30:00,35.2,35.27,35.11,35.12,155893.0,30.0939,30.1537,30.0169,30.0255,155893.0
2015-09-24 13:00:00,35.11,35.12,35.01,35.06,228611.0,30.0169,30.0255,29.9314,29.9742,228611.0
2015-09-24 13:30:00,35.06,35.21,35.05,35.13,206673.0,29.9742,30.1024,29.9656,30.034,206673.0
2015-09-24 14:00:00,35.12,35.21,35.04,35.16,349318.0,30.0255,30.1024,29.9571,30.0597,349318.0
2015-09-24 14:30:00,35.16,35.37,35.11,35.33,249473.0,30.0597,30.2392,30.0169,30.205,249473.0
2015-09-24 15:00:00,35.32,35.38,35.16,35.33,345228.0,30.1965,30.2478,30.0597,30.205,345228.0
2015-09-24 15:30:00,35.34,35.39,35.24,35.3,1107212.0,30.2136,30.2563,30.1281,30.1794,1107212.0
2015-09-25 09:30:00,35.53,35.54,35.25,35.39,250488.0,30.376,30.3845,30.1366,30.2563,250488.0
2015-09-25 10:00:00,35.4,35.49,35.26,35.29,219667.0,30.2649,30.3418,30.1452,30.1708,219667.0
2015-09-25 10:30:00,35.29,35.43,35.24,35.41,138347.0,30.1708,30.2905,30.1281,30.2734,138347.0
2015-09-25 11:00:00,35.41,35.41,35.26,35.26,90416.0,30.2734,30.2734,30.1452,30.1452,90416.0
2015-09-25 11:30:00,35.26,35.3,35.18,35.26,105567.0,30.1452,30.1794,30.0768,30.1452,105567.0
2015-09-25 12:00:00,35.26,35.27,35.14,35.18,135594.0,30.1452,30.1537,30.0426,30.0768,135594.0
2015-09-25 12:30:00,35.19,35.22,35.02,35.09,222270.0,30.0853,30.111,29.94,29.9998,222270.0
2015-09-25 13:00:00,35.09,35.12,35.01,35.01,165365.0,29.9998,30.0255,29.9314,29.9314,165365.0
2015-09-25 13:30:00,35.02,35.02,34.8,34.82,332291.0,29.94,29.94,29.7519,29.769,332291.0
2015-09-25 14:00:00,34.82,34.84,34.56,34.61,292116.0,29.769,29.7861,29.5467,29.5895,292116.0
2015-09-25 14:30:00,34.6,34.67,34.38,34.44,343387.0,29.5809,29.6407,29.3928,29.4441,343387.0
2015-09-25 15:00:00,34.45,34.45,34.25,34.39,380347.0,29.4527,29.4527,29.2817,29.4014,380347.0
2015-09-25 15:30:00,34.39,34.52,34.37,34.44,606799.0,29.4014,29.5125,29.3843,29.4441,606799.0
2015-09-28 09:30:00,34.25,34.34,33.75,33.76,637756.0,29.2817,29.3586,28.8542,28.8628,637756.0
2015-09-28 10:00:00,33.75,33.76,33.55,33.59,592460.0,28.8542,28.8628,28.6832,28.7174,592460.0
2015-09-28 10:30:00,33.59,33.6,33.32,33.47,653851.0,28.7174,28.726,28.4866,28.6148,653851.0
2015-09-28 11:00:00,33.47,33.61,33.22,33.27,214732.0,28.6148,28.7345,28.4011,28.4438,214732.0
2015-09-28 11:30:00,33.27,33.27,33.06,33.08,388275.0,28.4438,28.4438,28.2643,28.2814,388275.0
2015-09-28 12:00:00,33.09,33.09,32.91,32.93,379072.0,28.2899,28.2899,28.1361,28.1532,379072.0
2015-09-28 12:30:00,32.92,33.03,32.88,32.95,446022.0,28.1446,28.2386,28.1104,28.1703,446022.0
2015-09-28 13:00:00,32.95,33.07,32.88,32.91,394071.0,28.1703,28.2728,28.1104,28.1361,394071.0
2015-09-28 13:30:00,32.91,32.97,32.75,32.75,305533.0,28.1361,28.1874,27.9993,27.9993,305533.0
2015-09-28 14:00:00,32.75,32.76,32.6,32.66,487813.0,27.9993,28.0078,27.871,27.9223,487813.0
2015-09-28 14:30:00,32.66,32.8,32.6,32.61,416901.0,27.9223,28.042,27.871,27.8796,416901.0
2015-09-28 15:00:00,32.6,32.75,32.52,32.54,566777.0,27.871,27.9993,27.8026,27.8197,566777.0
2015-09-28 15:30:00,32.54,32.84,32.52,32.59,1308921.0,27.8197,28.0762,27.8026,27.8625,1308921.0
2015-09-29 09:30:00,32.54,32.73,32.21,32.66,1016015.0,27.8197,27.9822,27.5376,27.9223,1016015.0
2015-09-29 10:00:00,32.66,32.96,32.41,32.95,557108.0,27.9223,28.1788,27.7086,28.1703,557108.0
2015-09-29 10:30:00,32.96,33.09,32.91,33.06,653827.0,28.1788,28.2899,28.1361,28.2643,653827.0
2015-09-29 11:00:00,33.07,33.24,33.0,33.07,431978.0,28.2728,28.4182,28.213,28.2728,431978.0
2015-09-29 11:30:00,33.07,33.24,32.99,33.13,295045.0,28.2728,28.4182,28.2045,28.3241,295045.0
2015-09-29 12:00:00,33.12,33.25,33.08,33.21,653922.0,28.3156,28.4267,28.2814,28.3925,653922.0
2015-09-29 12:30:00,33.22,33.25,32.94,32.94,532349.0,28.4011,28.4267,28.1617,28.1617,532349.0
2015-09-29 13:00:00,32.95,33.01,32.87,32.93,511729.0,28.1703,28.2215,28.1019,28.1532,511729.0
2015-09-29 13:30:00,32.93,33.05,32.92,33.0,230447.0,28.1532,28.2557,28.1446,28.213,230447.0
2015-09-29 14:00:00,33.0,33.01,32.83,32.94,279867.0,28.213,28.2215,28.0677,28.1617,279867.0
2015-09-29 14:30:00,32.92,32.97,32.76,32.78,258256.0,28.1446,28.1874,28.0078,28.0249,258256.0
2015-09-29 15:00:00,32.78,32.81,32.57,32.57,573223.0,28.0249,28.0506,27.8454,27.8454,573223.0
2015-09-29 15:30:00,32.57,32.73,32.44,32.69,1985984.0,27.8454,27.9822,27.7342,27.948,1985984.0
2015-09-30 09:30:00,33.11,33.25,32.93,33.03,315011.0,28.307,28.4267,28.1532,28.2386,315011.0
2015-09-30 10:00:00,33.04,33.23,33.02,33.2,395563.0,28.2472,28.4096,28.2301,28.384,395563.0
2015-09-30 10:30:00,33.2,33.25,33.03,33.05,189520.0,28.384,28.4267,28.2386,28.2557,189520.0
2015-09-30 11:00:00,33.06,33.06,32.9,32.93,231088.0,28.2643,28.2643,28.1275,28.1532,231088.0
2015-09-30 11:30:00,32.93,32.95,32.74,32.84,214995.0,28.1532,28.1703,27.9907,28.0762,214995.0
2015-09-30 12:00:00,32.84,32.86,32.63,32.64,324259.0,28.0762,28.0933,27.8967,27.9052,324259.0
2015-09-30 12:30:00,32.64,32.77,32.57,32.76,390738.0,27.9052,28.0164,27.8454,28.0078,390738.0
2015-09-30 13:00:00,32.76,32.78,32.61,32.62,404260.0,28.0078,28.0249,27.8796,27.8881,404260.0
2015-09-30 13:30:00,32.63,32.8,32.59,32.77,269680.0,27.8967,28.042,27.8625,28.0164,269680.0
2015-09-30 14:00:00,32.77,32.78,32.64,32.68,457680.0,28.0164,28.0249,27.9052,27.9394,457680.0
2015-09-30 14:30:00,32.68,32.73,32.58,32.73,561068.0,27.9394,27.9822,27.8539,27.9822,561068.0
2015-09-30 15:00:00,32.73,32.78,32.64,32.77,445405.0,27.9822,28.0249,27.9052,28.0164,445405.0
2015-09-30 15:30:00,32.77,32.89,32.76,32.84,928971.0,28.0164,28.119,28.0078,28.0762,928971.0
2015-10-01 09:30:00,32.69,32.86,32.58,32.65,622415.0,27.948,28.0933,27.8539,27.9138,622415.0
2015-10-01 10:00:00,32.64,32.83,32.58,32.73,421404.0,27.9052,28.0677,27.8539,27.9822,421404.0
2015-10-01 10:30:00,32.73,32.82,32.64,32.7,208993.0,27.9822,28.0591,27.9052,27.9565,208993.0
2015-10-01 11:00:00,32.7,32.76,32.53,32.54,615394.0,27.9565,28.0078,27.8112,27.8197,615394.0
2015-10-01 11:30:00,32.54,32.59,32.33,32.37,280660.0,27.8197,27.8625,27.6402,27.6744,280660.0
2015-10-01 12:00:00,32.37,32.44,32.3,32.42,261049.0,27.6744,27.7342,27.6145,27.7171,261049.0
2015-10-01 12:30:00,32.41,32.5,32.4,32.48,215147.0,27.7086,27.7855,27.7,27.7684,215147.0
2015-10-01 13:00:00,32.49,32.49,32.37,32.41,213365.0,27.777,27.777,27.6744,27.7086,213365.0
2015-10-01 13:30:00,32.42,32.59,32.42,32.58,264000.0,27.7171,27.8625,27.7171,27.8539,264000.0
2015-10-01 14:00:00,32.58,32.66,32.54,32.63,229549.0,27.8539,27.9223,27.8197,27.8967,229549.0
2015-10-01 14:30:00,32.63,32.72,32.61,32.69,356748.0,27.8967,27.9736,27.8796,27.948,356748.0
2015-10-01 15:00:00,32.69,32.74,32.63,32.67,493120.0,27.948,27.9907,27.8967,27.9309,493120.0
2015-10-01 15:30:00,32.67,32.75,32.6,32.73,831269.0,27.9309,27.9993,27.871,27.9822,831269.0
2015-10-02 09:30:00,32.42,32.73,32.18,32.72,692127.0,27.7171,27.9822,27.5119,27.9736,692127.0
2015-10-02 10:00:00,32.72,33.08,32.6,33.05,531722.0,27.9736,28.2814,27.871,28.2557,531722.0
2015-10-02 10:30:00,33.04,33.1,32.96,32.98,752641.0,28.2472,28.2985,28.1788,28.1959,752641.0
2015-10-02 11:00:00,32.98,33.02,32.85,32.87,334319.0,28.1959,28.2301,28.0848,28.1019,334319.0
2015-10-02 11:30:00,32.88,32.98,32.78,32.82,337971.0,28.1104,28.1959,28.0249,28.0591,337971.0
2015-10-02 12:00:00,32.82,33.1,32.8,33.09,364766.0,28.0591,28.2985,28.042,28.2899,364766.0
2015-10-02 12:30:00,33.09,33.24,33.07,33.22,313686.0,28.2899,28.4182,28.2728,28.4011,313686.0
2015-10-02 13:00:00,33.22,33.27,33.19,33.23,406198.0,28.4011,28.4438,28.3754,28.4096,406198.0
2015-10-02 13:30:00,33.22,33.27,33.11,33.13,284972.0,28.4011,28.4438,28.307,28.3241,284972.0
2015-10-02 14:00:00,33.13,33.25,33.07,33.25,311992.0,28.3241,28.4267,28.2728,28.4267,311992.0
2015-10-02 14:30:00,33.25,33.36,33.23,33.23,637956.0,28.4267,28.5208,28.4096,28.4096,637956.0
2015-10-02 15:00:00,33.24,33.55,33.22,33.54,566782.0,28.4182,28.6832,28.4011,28.6747,566782.0
2015-10-02 15:30:00,33.54,33.57,33.49,33.55,1243223.0,28.6747,28.7003,28.6319,28.6832,1243223.0
2015-10-05 09:30:00,33.83,33.86,33.63,33.78,363836.0,28.9226,28.9482,28.7516,28.8799,363836.0
2015-10-05 10:00:00,33.78,33.84,33.69,33.69,282513.0,28.8799,28.9311,28.8029,28.8029,282513.0
2015-10-05 10:30:00,33.69,33.72,33.37,33.39,347358.0,28.8029,28.8286,28.5293,28.5464,347358.0
2015-10-05 11:00:00,33.4,33.45,33.27,33.29,216279.0,28.555,28.5977,28.4438,28.4609,216279.0
2015-10-05 11:30:00,33.3,33.36,33.25,33.33,174325.0,28.4695,28.5208,28.4267,28.4951,174325.0
2015-10-05 12:00:00,33.33,33.42,33.25,33.32,173088.0,28.4951,28.5721,28.4267,28.4866,173088.0
2015-10-05 12:30:00,33.31,33.32,33.11,33.18,224912.0,28.478,28.4866,28.307,28.3669,224912.0
2015-10-05 13:00:00,33.18,33.28,33.14,33.2,175868.0,28.3669,28.4524,28.3327,28.384,175868.0
2015-10-05 13:30:00,33.19,33.28,33.19,33.27,159735.0,28.3754,28.4524,28.3754,28.4438,159735.0
2015-10-05 14:00:00,33.27,33.32,33.23,33.29,241174.0,28.4438,28.4866,28.4096,28.4609,241174.0
2015-10-05 14:30:00,33.29,33.31,33.23,33.25,251955.0,28.4609,28.478,28.4096,28.4267,251955.0
2015-10-05 15:00:00,33.25,33.3,33.17,33.2,390013.0,28.4267,28.4695,28.3583,28.384,390013.0
2015-10-05 15:30:00,33.21,33.31,33.13,33.3,1290371.0,28.3925,28.478,28.3241,28.4695,1290371.0
2015-10-06 09:30:00,33.33,33.5,33.12,33.48,660191.0,28.4951,28.6405,28.3156,28.6234,660191.0
2015-10-06 10:00:00,33.48,33.49,33.25,33.26,343106.0,28.6234,28.6319,28.4267,28.4353,343106.0
2015-10-06 10:30:00,33.26,33.32,33.0,33.09,402021.0,28.4353,28.4866,28.213,28.2899,402021.0
2015-10-06 11:00:00,33.09,33.14,32.89,32.91,314548.0,28.2899,28.3327,28.119,28.1361,314548.0
2015-10-06 11:30:00,32.91,32.91,32.65,32.66,436510.0,28.1361,28.1361,27.9138,27.9223,436510.0
2015-10-06 12:00:00,32.66,32.81,32.66,32.74,389708.0,27.9223,28.0506,27.9223,27.9907,389708.0
2015-10-06 12:30:00,32.74,32.75,32.61,32.69,239107.0,27.9907,27.9993,27.8796,27.948,239107.0
2015-10-06 13:00:00,32.7,32.7,32.56,32.56,1310641.0,27.9565,27.9565,27.8368,27.8368,1310641.0
2015-10-06 13:30:00,32.57,32.59,32.42,32.47,958834.0,27.8454,27.8625,27.7171,27.7599,958834.0
2015-10-06 14:00:00,32.47,32.53,32.42,32.48,500965.0,27.7599,27.8112,27.7171,27.7684,500965.0
2015-10-06 14:30:00,32.48,32.5,32.27,32.28,527308.0,27.7684,27.7855,27.5889,27.5974,527308.0
2015-10-06 15:00:00,32.28,32.28,32.18,32.23,798127.0,27.5974,27.5974,27.5119,27.5547,798127.0
2015-10-06 15:30:00,32.23,32.27,32.19,32.27,1368048.0,27.5547,27.5889,27.5205,27.5889,1368048.0
2015-10-07 09:30:00,32.37,32.67,32.25,32.62,438361.0,27.6744,27.9309,27.5718,27.8881,438361.0
2015-10-07 10:00:00,32.62,32.81,32.5,32.79,340905.0,27.8881,28.0506,27.7855,28.0335,340905.0
2015-10-07 10:30:00,32.79,32.95,32.77,32.78,401899.0,28.0335,28.1703,28.0164,28.0249,401899.0
2015-10-07 11:00:00,32.79,32.82,32.64,32.77,441859.0,28.0335,28.0591,27.9052,28.0164,441859.0
2015-10-07 11:30:00,32.76,32.85,32.72,32.82,354762.0,28.0078,28.0848,27.9736,28.0591,354762.0
2015-10-07 12:00:00,32.81,32.83,32.64,32.66,281698.0,28.0506,28.0677,27.9052,27.9223,281698.0
2015-10-07 12:30:00,32.66,32.79,32.65,32.69,208485.0,27.9223,28.0335,27.9138,27.948,208485.0
2015-10-07 13:00:00,32.69,32.79,32.69,32.7,263889.0,27.948,28.0335,27.948,27.9565,263889.0
2015-10-07 13:30:00,32.71,32.84,32.7,32.81,327536.0,27.9651,28.0762,27.9565,28.0506,327536.0
2015-10-07 14:00:00,32.81,32.86,32.7,32.76,272118.0,28.0506,28.0933,27.9565,28.0078,272118.0
2015-10-07 14:30:00,32.76,32.76,32.69,32.7,526576.0,28.0078,28.0078,27.948,27.9565,526576.0
2015-10-07 15:00:00,32.7,32.77,32.64,32.7,583610.0,27.9565,28.0164,27.9052,27.9565,583610.0
2015-10-07 15:30:00,32.7,32.94,32.69,32.92,1361039.0,27.9565,28.1617,27.948,28.1446,1361039.0
2015-10-08 09:30:00,32.93,32.96,32.75,32.94,369449.0,28.1532,28.1788,27.9993,28.1617,369449.0
2015-10-08 10:00:00,32.93,32.99,32.9,32.94,623399.0,28.1532,28.2045,28.1275,28.1617,623399.0
2015-10-08 10:30:00,32.93,33.02,32.83,32.88,1057746.0,28.1532,28.2301,28.0677,28.1104,1057746.0
2015-10-08 11:00:00,32.87,32.88,32.69,32.7,579626.0,28.1019,28.1104,27.948,27.9565,579626.0
2015-10-08 11:30:00,32.71,32.73,32.67,32.69,334476.0,27.9651,27.9822,27.9309,27.948,334476.0
2015-10-08 12:00:00,32.68,32.79,32.67,32.67,155423.0,27.9394,28.0335,27.9309,27.9309,155423.0
2015-10-08 12:30:00,32.68,32.78,32.63,32.64,134173.0,27.9394,28.0249,27.8967,27.9052,134173.0
2015-10-08 13:00:00,32.64,32.71,32.62,32.69,144320.0,27.9052,27.9651,27.8881,27.948,144320.0
2015-10-08 13:30:00,32.7,32.88,32.69,32.88,134952.0,27.9565,28.1104,27.948,28.1104,134952.0
2015-10-08 14:00:00,32.88,33.11,32.86,33.08,511932.0,28.1104,28.307,28.0933,28.2814,511932.0
2015-10-08 14:30:00,33.07,33.18,33.06,33.16,357277.0,28.2728,28.3669,28.2643,28.3498,357277.0
2015-10-08 15:00:00,33.16,33.33,33.14,33.28,1454839.0,28.3498,28.4951,28.3327,28.4524,1454839.0
2015-10-08 15:30:00,33.28,33.32,33.21,33.24,736649.0,28.4524,28.4866,28.3925,28.4182,736649.0
2015-10-09 09:30:00,33.19,33.45,33.15,33.45,370764.0,28.3754,28.5977,28.3412,28.5977,370764.0
2015-10-09 10:00:00,33.45,33.45,33.28,33.37,267805.0,28.5977,28.5977,28.4524,28.5293,267805.0
2015-10-09 10:30:00,33.38,33.44,33.27,33.4,337674.0,28.5379,28.5892,28.4438,28.555,337674.0
2015-10-09 11:00:00,33.4,33.46,33.34,33.45,861188.0,28.555,28.6063,28.5037,28.5977,861188.0
2015-10-09 11:30:00,33.45,33.48,33.27,33.29,236567.0,28.5977,28.6234,28.4438,28.4609,236567.0
2015-10-09 12:00:00,33.29,33.34,33.17,33.23,174658.0,28.4609,28.5037,28.3583,28.4096,174658.0
2015-10-09 12:30:00,33.22,33.23,33.15,33.2,125917.0,28.4011,28.4096,28.3412,28.384,125917.0
2015-10-09 13:00:00,33.2,33.31,33.18,33.28,141593.0,28.384,28.478,28.3669,28.4524,141593.0
2015-10-09 13:30:00,33.27,33.33,33.26,33.29,206904.0,28.4438,28.4951,28.4353,28.4609,206904.0
2015-10-09 14:00:00,33.29,33.35,33.26,33.35,206288.0,28.4609,28.5122,28.4353,28.5122,206288.0
2015-10-09 14:30:00,33.34,33.35,33.25,33.26,218304.0,28.5037,28.5122,28.4267,28.4353,218304.0
2015-10-09 15:00:00,33.26,33.31,33.24,33.29,229739.0,28.4353,28.478,28.4182,28.4609,229739.0
2015-10-09 15:30:00,33.29,33.32,33.2,33.21,961047.0,28.4609,28.4866,28.384,28.3925,961047.0
2015-10-12 09:30:00,33.17,33.29,33.1,33.14,171646.0,28.3583,28.4609,28.2985,28.3327,171646.0
2015-10-12 10:00:00,33.14,33.27,33.13,33.21,246592.0,28.3327,28.4438,28.3241,28.3925,246592.0
2015-10-12 10:30:00,33.22,33.29,33.16,33.27,203385.0,28.4011,28.4609,28.3498,28.4438,203385.0
2015-10-12 11:00:00,33.27,33.29,33.13,33.22,265743.0,28.4438,28.4609,28.3241,28.4011,265743.0
2015-10-12 11:30:00,33.22,33.27,33.18,33.24,163253.0,28.4011,28.4438,28.3669,28.4182,163253.0
2015-10-12 12:00:00,33.25,33.34,33.23,33.31,163512.0,28.4267,28.5037,28.4096,28.478,163512.0
2015-10-12 12:30:00,33.32,33.32,33.28,33.31,135630.0,28.4866,28.4866,28.4524,28.478,135630.0
2015-10-12 13:00:00,33.31,33.38,33.3,33.37,204207.0,28.478,28.5379,28.4695,28.5293,204207.0
2015-10-12 13:30:00,33.36,33.46,33.36,33.43,232874.0,28.5208,28.6063,28.5208,28.5806,232874.0
2015-10-12 14:00:00,33.43,33.53,33.4,33.5,578918.0,28.5806,28.6661,28.555,28.6405,578918.0
2015-10-12 14:30:00,33.51,33.52,33.46,33.48,234284.0,28.649,28.6576,28.6063,28.6234,234284.0
2015-10-12 15:00:00,33.49,33.53,33.48,33.5,273342.0,28.6319,28.6661,28.6234,28.6405,273342.0
2015-10-12 15:30:00,33.49,33.51,33.44,33.47,546377.0,28.6319,28.649,28.5892,28.6148,546377.0
2015-10-13 09:30:00,33.34,33.34,33.1,33.23,224773.0,28.5037,28.5037,28.2985,28.4096,224773.0
2015-10-13 10:00:00,33.22,33.37,33.21,33.32,342184.0,28.4011,28.5293,28.3925,28.4866,342184.0
2015-10-13 10:30:00,33.32,33.46,33.3,33.44,196739.0,28.4866,28.6063,28.4695,28.5892,196739.0
2015-10-13 11:00:00,33.44,33.47,33.38,33.42,149931.0,28.5892,28.6148,28.5379,28.5721,149931.0
2015-10-13 11:30:00,33.43,33.43,33.31,33.38,153667.0,28.5806,28.5806,28.478,28.5379,153667.0
2015-10-13 12:00:00,33.38,33.52,33.38,33.49,584558.0,28.5379,28.6576,28.5379,28.6319,584558.0
2015-10-13 12:30:00,33.48,33.53,33.46,33.48,247660.0,28.6234,28.6661,28.6063,28.6234,247660.0
2015-10-13 13:00:00,33.49,33.52,33.42,33.43,271807.0,28.6319,28.6576,28.5721,28.5806,271807.0
2015-10-13 13:30:00,33.43,33.49,33.34,33.37,250260.0,28.5806,28.6319,28.5037,28.5293,250260.0
2015-10-13 14:00:00,33.38,33.45,33.33,33.34,247925.0,28.5379,28.5977,28.4951,28.5037,247925.0
2015-10-13 14:30:00,33.34,33.43,33.26,33.41,233337.0,28.5037,28.5806,28.4353,28.5635,233337.0
2015-10-13 15:00:00,33.41,33.42,33.17,33.19,222453.0,28.5635,28.5721,28.3583,28.3754,222453.0
2015-10-13 15:30:00,33.19,33.22,33.06,33.1,566789.0,28.3754,28.4011,28.2643,28.2985,566789.0
2015-10-14 09:30:00,33.13,33.27,33.09,33.14,290505.0,28.3241,28.4438,28.2899,28.3327,290505.0
2015-10-14 10:00:00,33.15,33.18,32.97,32.99,298159.0,28.3412,28.3669,28.1874,28.2045,298159.0
2015-10-14 10:30:00,32.99,33.01,32.92,32.99,206689.0,28.2045,28.2215,28.1446,28.2045,206689.0
2015-10-14 11:00:00,32.99,33.06,32.92,33.03,121062.0,28.2045,28.2643,28.1446,28.2386,121062.0
2015-10-14 11:30:00,33.03,33.11,32.98,33.04,210618.0,28.2386,28.307,28.1959,28.2472,210618.0
2015-10-14 12:00:00,33.04,33.12,33.0,33.08,193633.0,28.2472,28.3156,28.213,28.2814,193633.0
2015-10-14 12:30:00,33.08,33.17,33.04,33.15,209132.0,28.2814,28.3583,28.2472,28.3412,209132.0
2015-10-14 13:00:00,33.15,33.19,33.11,33.15,127110.0,28.3412,28.3754,28.307,28.3412,127110.0
2015-10-14 13:30:00,33.16,33.16,33.09,33.14,106764.0,28.3498,28.3498,28.2899,28.3327,106764.0
2015-10-14 14:00:00,33.14,33.25,33.09,33.16,278984.0,28.3327,28.4267,28.2899,28.3498,278984.0
2015-10-14 14:30:00,33.15,33.2,33.07,33.1,195198.0,28.3412,28.384,28.2728,28.2985,195198.0
2015-10-14 15:00:00,33.1,33.16,33.03,33.08,237906.0,28.2985,28.3498,28.2386,28.2814,237906.0
2015-10-14 15:30:00,33.08,33.11,32.98,33.04,429064.0,28.2814,28.307,28.1959,28.2472,429064.0
2015-10-15 09:30:00,33.16,33.24,33.0,33.1,203439.0,28.3498,28.4182,28.213,28.2985,203439.0
2015-10-15 10:00:00,33.11,33.11,32.96,32.98,138910.0,28.307,28.307,28.1788,28.1959,138910.0
2015-10-15 10:30:00,32.98,33.08,32.97,33.05,193181.0,28.1959,28.2814,28.1874,28.2557,193181.0
2015-10-15 11:00:00,33.05,33.12,33.0,33.12,487203.0,28.2557,28.3156,28.213,28.3156,487203.0
2015-10-15 11:30:00,33.12,33.18,33.04,33.09,167170.0,28.3156,28.3669,28.2472,28.2899,167170.0
2015-10-15 12:00:00,33.09,33.35,33.07,33.34,138165.0,28.2899,28.5122,28.2728,28.5037,138165.0
2015-10-15 12:30:00,33.34,33.36,33.3,33.36,135571.0,28.5037,28.5208,28.4695,28.5208,135571.0
2015-10-15 13:00:00,33.36,33.58,33.34,33.58,291466.0,28.5208,28.7089,28.5037,28.7089,291466.0
2015-10-15 13:30:00,33.57,33.64,33.53,33.63,172134.0,28.7003,28.7602,28.6661,28.7516,172134.0
2015-10-15 14:00:00,33.63,33.67,33.58,33.61,163095.0,28.7516,28.7858,28.7089,28.7345,163095.0
2015-10-15 14:30:00,33.62,33.67,33.55,33.58,220634.0,28.7431,28.7858,28.6832,28.7089,220634.0
2015-10-15 15:00:00,33.58,33.78,33.57,33.69,475786.0,28.7089,28.8799,28.7003,28.8029,475786.0
2015-10-15 15:30:00,33.7,33.74,33.66,33.7,610169.0,28.8115,28.8457,28.7773,28.8115,610169.0
2015-10-16 09:30:00,33.86,34.08,33.81,34.03,403254.0,28.9482,29.1363,28.9055,29.0936,403254.0
2015-10-16 10:00:00,34.03,34.15,34.02,34.12,330136.0,29.0936,29.1962,29.085,29.1705,330136.0
2015-10-16 10:30:00,34.12,34.17,33.99,34.0,491459.0,29.1705,29.2133,29.0594,29.0679,491459.0
2015-10-16 11:00:00,33.99,34.01,33.84,33.87,502386.0,29.0594,29.0765,28.9311,28.9568,502386.0
2015-10-16 11:30:00,33.87,33.95,33.73,33.78,327078.0,28.9568,29.0252,28.8371,28.8799,327078.0
2015-10-16 12:00:00,33.78,33.79,33.7,33.73,201875.0,28.8799,28.8884,28.8115,28.8371,201875.0
2015-10-16 12:30:00,33.74,33.9,33.71,33.87,147190.0,28.8457,28.9824,28.82,28.9568,147190.0
2015-10-16 13:00:00,33.86,33.87,33.72,33.73,267420.0,28.9482,28.9568,28.8286,28.8371,267420.0
2015-10-16 13:30:00,33.73,33.79,33.64,33.64,204671.0,28.8371,28.8884,28.7602,28.7602,204671.0
2015-10-16 14:00:00,33.65,33.77,33.63,33.75,168595.0,28.7687,28.8713,28.7516,28.8542,168595.0
2015-10-16 14:30:00,33.74,33.92,33.74,33.9,267623.0,28.8457,28.9995,28.8457,28.9824,267623.0
2015-10-16 15:00:00,33.89,33.92,33.86,33.88,178040.0,28.9739,28.9995,28.9482,28.9653,178040.0
2015-10-16 15:30:00,33.88,33.98,33.88,33.92,571512.0,28.9653,29.0508,28.9653,28.9995,571512.0
2015-10-19 09:30:00,33.86,33.94,33.77,33.94,154194.0,28.9482,29.0166,28.8713,29.0166,154194.0
2015-10-19 10:00:00,33.95,33.98,33.89,33.91,225877.0,29.0252,29.0508,28.9739,28.991,225877.0
2015-10-19 10:30:00,33.91,33.98,33.8,33.97,250986.0,28.991,29.0508,28.897,29.0423,250986.0
2015-10-19 11:00:00,33.97,33.97,33.91,33.94,236654.0,29.0423,29.0423,28.991,29.0166,236654.0
2015-10-19 11:30:00,33.94,34.0,33.91,34.0,306406.0,29.0166,29.0679,28.991,29.0679,306406.0
2015-10-19 12:00:00,34.0,34.03,33.84,33.87,154237.0,29.0679,29.0936,28.9311,28.9568,154237.0
2015-10-19 12:30:00,33.87,33.96,33.85,33.91,233425.0,28.9568,29.0337,28.9397,28.991,233425.0
2015-10-19 13:00:00,33.91,33.95,33.91,33.92,431942.0,28.991,29.0252,28.991,28.9995,431942.0
2015-10-19 13:30:00,33.91,34.0,33.89,33.99,303278.0,28.991,29.0679,28.9739,29.0594,303278.0
2015-10-19 14:00:00,33.99,34.09,33.98,33.99,362154.0,29.0594,29.1449,29.0508,29.0594,362154.0
2015-10-19 14:30:00,33.99,34.01,33.91,33.95,312506.0,29.0594,29.0765,28.991,29.0252,312506.0
2015-10-19 15:00:00,33.95,34.01,33.92,33.98,313963.0,29.0252,29.0765,28.9995,29.0508,313963.0
2015-10-19 15:30:00,33.98,34.04,33.91,34.02,722681.0,29.0508,29.1021,28.991,29.085,722681.0
2015-10-20 09:30:00,33.97,34.04,33.87,34.02,183460.0,29.0423,29.1021,28.9568,29.085,183460.0
2015-10-20 10:00:00,34.01,34.12,34.0,34.11,222538.0,29.0765,29.1705,29.0679,29.162,222538.0
2015-10-20 10:30:00,34.12,34.18,34.06,34.16,246133.0,29.1705,29.2218,29.1192,29.2047,246133.0
2015-10-20 11:00:00,34.15,34.3,34.13,34.28,430011.0,29.1962,29.3244,29.1791,29.3073,430011.0
2015-10-20 11:30:00,34.28,34.29,34.13,34.18,311071.0,29.3073,29.3159,29.1791,29.2218,311071.0
2015-10-20 12:00:00,34.17,34.21,34.16,34.19,250300.0,29.2133,29.2475,29.2047,29.2304,250300.0
2015-10-20 12:30:00,34.2,34.2,34.12,34.18,197455.0,29.2389,29.2389,29.1705,29.2218,197455.0
2015-10-20 13:00:00,34.17,34.25,34.13,34.2,227924.0,29.2133,29.2817,29.1791,29.2389,227924.0
2015-10-20 13:30:00,34.2,34.24,34.13,34.2,292428.0,29.2389,29.2731,29.1791,29.2389,292428.0
2015-10-20 14:00:00,34.2,34.39,34.19,34.38,362610.0,29.2389,29.4014,29.2304,29.3928,362610.0
2015-10-20 14:30:00,34.38,34.5,34.32,34.36,640966.0,29.3928,29.4954,29.3415,29.3757,640966.0
2015-10-20 15:00:00,34.35,34.4,34.29,34.31,555158.0,29.3672,29.4099,29.3159,29.333,555158.0
2015-10-20 15:30:00,34.32,34.34,34.25,34.26,1063301.0,29.3415,29.3586,29.2817,29.2902,1063301.0
2015-10-21 09:30:00,34.49,34.68,34.43,34.51,388857.0,29.4869,29.6493,29.4356,29.504,388857.0
2015-10-21 10:00:00,34.5,34.55,34.42,34.46,632793.0,29.4954,29.5382,29.427,29.4612,632793.0
2015-10-21 10:30:00,34.46,34.54,34.41,34.52,451535.0,29.4612,29.5296,29.4185,29.5125,451535.0
2015-10-21 11:00:00,34.52,34.61,34.44,34.59,553108.0,29.5125,29.5895,29.4441,29.5724,553108.0
2015-10-21 11:30:00,34.6,34.88,34.59,34.83,398586.0,29.5809,29.8203,29.5724,29.7775,398586.0
2015-10-21 12:00:00,34.83,34.93,34.66,34.71,496618.0,29.7775,29.863,29.6322,29.6749,496618.0
2015-10-21 12:30:00,34.7,34.79,34.69,34.71,323860.0,29.6664,29.7433,29.6578,29.6749,323860.0
2015-10-21 13:00:00,34.71,34.71,34.56,34.64,673512.0,29.6749,29.6749,29.5467,29.6151,673512.0
2015-10-21 13:30:00,34.63,34.86,34.62,34.84,385109.0,29.6066,29.8032,29.598,29.7861,385109.0
2015-10-21 14:00:00,34.83,35.02,34.8,34.96,490283.0,29.7775,29.94,29.7519,29.8887,490283.0
2015-10-21 14:30:00,34.96,35.22,34.91,35.18,669015.0,29.8887,30.111,29.8459,30.0768,669015.0
2015-10-21 15:00:00,35.18,35.68,35.17,35.44,2072889.0,30.0768,30.5042,30.0682,30.2991,2072889.0
2015-10-21 15:30:00,35.43,35.61,35.36,35.59,3232036.0,30.2905,30.4444,30.2307,30.4273,3232036.0
2015-10-22 09:30:00,35.65,35.66,35.01,35.07,500406.0,30.4786,30.4871,29.9314,29.9827,500406.0
2015-10-22 10:00:00,35.07,35.2,34.98,35.07,527968.0,29.9827,30.0939,29.9058,29.9827,527968.0
2015-10-22 10:30:00,35.07,35.22,35.03,35.17,329257.0,29.9827,30.111,29.9485,30.0682,329257.0
2015-10-22 11:00:00,35.17,35.32,35.17,35.26,600836.0,30.0682,30.1965,30.0682,30.1452,600836.0
2015-10-22 11:30:00,35.26,35.27,34.89,34.89,334204.0,30.1452,30.1537,29.8288,29.8288,334204.0
2015-10-22 12:00:00,34.89,34.91,34.84,34.88,245413.0,29.8288,29.8459,29.7861,29.8203,245413.0
2015-10-22 12:30:00,34.87,34.91,34.73,34.85,255793.0,29.8117,29.8459,29.692,29.7946,255793.0
2015-10-22 13:00:00,34.85,34.85,34.65,34.72,260274.0,29.7946,29.7946,29.6237,29.6835,260274.0
2015-10-22 13:30:00,34.72,34.73,34.62,34.63,343971.0,29.6835,29.692,29.598,29.6066,343971.0
2015-10-22 14:00:00,34.63,34.69,34.43,34.66,429515.0,29.6066,29.6578,29.4356,29.6322,429515.0
2015-10-22 14:30:00,34.66,34.8,34.62,34.77,620810.0,29.6322,29.7519,29.598,29.7262,620810.0
2015-10-22 15:00:00,34.78,34.89,34.66,34.88,622812.0,29.7348,29.8288,29.6322,29.8203,622812.0
2015-10-22 15:30:00,34.88,34.96,34.85,34.92,1293282.0,29.8203,29.8887,29.7946,29.8545,1293282.0
2015-10-23 09:30:00,35.13,35.31,35.04,35.26,373201.0,30.034,30.1879,29.9571,30.1452,373201.0
2015-10-23 10:00:00,35.26,35.39,35.17,35.31,336763.0,30.1452,30.2563,30.0682,30.1879,336763.0
2015-10-23 10:30:00,35.31,35.4,35.21,35.26,236800.0,30.1879,30.2649,30.1024,30.1452,236800.0
2015-10-23 11:00:00,35.27,35.33,35.16,35.18,235984.0,30.1537,30.205,30.0597,30.0768,235984.0
2015-10-23 11:30:00,35.19,35.27,35.13,35.23,196878.0,30.0853,30.1537,30.034,30.1195,196878.0
2015-10-23 12:00:00,35.24,35.26,35.13,35.26,209175.0,30.1281,30.1452,30.034,30.1452,209175.0
2015-10-23 12:30:00,35.25,35.36,35.21,35.3,180830.0,30.1366,30.2307,30.1024,30.1794,180830.0
2015-10-23 13:00:00,35.29,35.41,35.24,35.39,288477.0,30.1708,30.2734,30.1281,30.2563,288477.0
2015-10-23 13:30:00,35.39,35.53,35.37,35.51,298634.0,30.2563,30.376,30.2392,30.3589,298634.0
2015-10-23 14:00:00,35.51,35.55,35.42,35.49,272923.0,30.3589,30.3931,30.282,30.3418,272923.0
2015-10-23 14:30:00,35.49,35.62,35.47,35.6,342677.0,30.3418,30.4529,30.3247,30.4358,342677.0
2015-10-23 15:00:00,35.6,35.63,35.48,35.48,619912.0,30.4358,30.4615,30.3332,30.3332,619912.0
2015-10-23 15:30:00,35.49,35.56,35.36,35.4,865465.0,30.3418,30.4016,30.2307,30.2649,865465.0
2015-10-26 09:30:00,35.47,35.61,35.4,35.55,238631.0,30.3247,30.4444,30.2649,30.3931,238631.0
2015-10-26 10:00:00,35.54,35.69,35.41,35.69,371485.0,30.3845,30.5128,30.2734,30.5128,371485.0
2015-10-26 10:30:00,35.69,35.92,35.65,35.9,377074.0,30.5128,30.7094,30.4786,30.6923,377074.0
2015-10-26 11:00:00,35.89,35.94,35.73,35.73,294632.0,30.6838,30.7265,30.547,30.547,294632.0
2015-10-26 11:30:00,35.73,35.83,35.71,35.79,444649.0,30.547,30.6325,30.5299,30.5983,444649.0
2015-10-26 12:00:00,35.78,35.86,35.76,35.85,217742.0,30.5897,30.6581,30.5726,30.6496,217742.0
2015-10-26 12:30:00,35.85,35.95,35.85,35.87,210581.0,30.6496,30.7351,30.6496,30.6667,210581.0
2015-10-26 13:00:00,35.87,35.98,35.86,35.95,239995.0,30.6667,30.7607,30.6581,30.7351,239995.0
2015-10-26 13:30:00,35.96,36.17,35.86,35.86,734570.0,30.7436,30.9232,30.6581,30.6581,734570.0
2015-10-26 14:00:00,35.87,35.89,35.73,35.78,553556.0,30.6667,30.6838,30.547,30.5897,553556.0
2015-10-26 14:30:00,35.78,35.87,35.77,35.81,284848.0,30.5897,30.6667,30.5812,30.6154,284848.0
2015-10-26 15:00:00,35.82,35.91,35.81,35.89,472202.0,30.6239,30.7009,30.6154,30.6838,472202.0
2015-10-26 15:30:00,35.89,35.97,35.84,35.9,1151837.0,30.6838,30.7522,30.641,30.6923,1151837.0
2015-10-27 09:30:00,36.05,36.77,36.05,36.5,626231.0,30.8206,31.4361,30.8206,31.2053,626231.0
2015-10-27 10:00:00,36.5,36.98,36.5,36.68,583245.0,31.2053,31.6157,31.2053,31.3592,583245.0
2015-10-27 10:30:00,36.67,36.68,36.36,36.49,500735.0,31.3506,31.3592,31.0856,31.1967,500735.0
2015-10-27 11:00:00,36.49,36.73,36.47,36.69,307315.0,31.1967,31.4019,31.1796,31.3677,307315.0
2015-10-27 11:30:00,36.69,36.72,36.55,36.59,240675.0,31.3677,31.3934,31.248,31.2822,240675.0
2015-10-27 12:00:00,36.6,36.6,36.46,36.52,238856.0,31.2908,31.2908,31.1711,31.2224,238856.0
2015-10-27 12:30:00,36.52,36.64,36.52,36.59,205440.0,31.2224,31.325,31.2224,31.2822,205440.0
2015-10-27 13:00:00,36.58,36.59,36.33,36.45,206369.0,31.2737,31.2822,31.0599,31.1625,206369.0
2015-10-27 13:30:00,36.45,36.65,36.42,36.63,304599.0,31.1625,31.3335,31.1369,31.3164,304599.0
2015-10-27 14:00:00,36.64,36.77,36.64,36.65,298400.0,31.325,31.4361,31.325,31.3335,298400.0
2015-10-27 14:30:00,36.66,36.72,36.63,36.69,217434.0,31.3421,31.3934,31.3164,31.3677,217434.0
2015-10-27 15:00:00,36.69,36.75,36.64,36.65,386309.0,31.3677,31.419,31.325,31.3335,386309.0
2015-10-27 15:30:00,36.66,36.67,36.51,36.63,730674.0,31.3421,31.3506,31.2138,31.3164,730674.0
2015-10-28 09:30:00,36.57,36.62,36.12,36.2,471911.0,31.2651,31.3079,30.8804,30.9488,471911.0
2015-10-28 10:00:00,36.19,36.24,36.06,36.23,400134.0,30.9403,30.983,30.8291,30.9745,400134.0
2015-10-28 10:30:00,36.22,36.29,36.2,36.22,323825.0,30.9659,31.0258,30.9488,30.9659,323825.0
2015-10-28 11:00:00,36.21,36.35,36.14,36.22,397903.0,30.9574,31.077,30.8975,30.9659,397903.0
2015-10-28 11:30:00,36.22,36.54,36.22,36.51,311981.0,30.9659,31.2395,30.9659,31.2138,311981.0
2015-10-28 12:00:00,36.51,36.65,36.5,36.6,260972.0,31.2138,31.3335,31.2053,31.2908,260972.0
2015-10-28 12:30:00,36.59,36.69,36.57,36.67,303653.0,31.2822,31.3677,31.2651,31.3506,303653.0
2015-10-28 13:00:00,36.66,36.81,36.64,36.81,203560.0,31.3421,31.4703,31.325,31.4703,203560.0
2015-10-28 13:30:00,36.81,36.84,36.74,36.81,188695.0,31.4703,31.496,31.4105,31.4703,188695.0
2015-10-28 14:00:00,36.79,36.8,36.44,36.63,323711.0,31.4532,31.4618,31.154,31.3164,323711.0
2015-10-28 14:30:00,36.62,36.79,36.57,36.78,367371.0,31.3079,31.4532,31.2651,31.4447,367371.0
2015-10-28 15:00:00,36.78,37.56,36.75,37.27,2268289.0,31.4447,32.1115,31.419,31.8636,2268289.0
2015-10-28 15:30:00,37.27,37.41,37.08,37.25,3507337.0,31.8636,31.9833,31.7012,31.8465,3507337.0
2015-10-29 09:30:00,37.19,37.76,37.19,37.44,591504.0,31.7952,32.2825,31.7952,32.0089,591504.0
2015-10-29 10:00:00,37.44,37.46,37.21,37.26,564251.0,32.0089,32.026,31.8123,31.855,564251.0
2015-10-29 10:30:00,37.26,37.31,37.11,37.13,421352.0,31.855,31.8978,31.7268,31.7439,421352.0
2015-10-29 11:00:00,37.14,37.24,37.08,37.21,401607.0,31.7524,31.8379,31.7012,31.8123,401607.0
2015-10-29 11:30:00,37.21,37.27,37.16,37.22,207334.0,31.8123,31.8636,31.7695,31.8208,207334.0
2015-10-29 12:00:00,37.23,37.25,37.14,37.24,288500.0,31.8294,31.8465,31.7524,31.8379,288500.0
2015-10-29 12:30:00,37.24,37.26,37.21,37.23,200325.0,31.8379,31.855,31.8123,31.8294,200325.0
2015-10-29 13:00:00,37.23,37.29,37.22,37.28,303765.0,31.8294,31.8807,31.8208,31.8721,303765.0
2015-10-29 13:30:00,37.28,37.4,37.23,37.38,582740.0,31.8721,31.9747,31.8294,31.9576,582740.0
2015-10-29 14:00:00,37.39,37.48,37.3,37.45,336536.0,31.9662,32.0431,31.8892,32.0175,336536.0
2015-10-29 14:30:00,37.45,37.47,37.36,37.42,353756.0,32.0175,32.0346,31.9405,31.9918,353756.0
2015-10-29 15:00:00,37.42,37.54,37.33,37.5,514979.0,31.9918,32.0944,31.9149,32.0602,514979.0
2015-10-29 15:30:00,37.51,37.67,37.49,37.58,1284245.0,32.0688,32.2056,32.0517,32.1286,1284245.0
2015-10-30 09:30:00,37.6,37.6,37.46,37.51,347773.0,32.1457,32.1457,32.026,32.0688,347773.0
2015-10-30 10:00:00,37.5,37.64,37.46,37.51,247138.0,32.0602,32.1799,32.026,32.0688,247138.0
2015-10-30 10:30:00,37.51,37.57,37.44,37.46,209058.0,32.0688,32.1201,32.0089,32.026,209058.0
2015-10-30 11:00:00,37.47,37.51,37.35,37.4,187274.0,32.0346,32.0688,31.932,31.9747,187274.0
2015-10-30 11:30:00,37.4,37.4,37.33,37.33,157776.0,31.9747,31.9747,31.9149,31.9149,157776.0
2015-10-30 12:00:00,37.33,37.47,37.3,37.39,210306.0,31.9149,32.0346,31.8892,31.9662,210306.0
2015-10-30 12:30:00,37.39,37.47,37.37,37.44,149474.0,31.9662,32.0346,31.9491,32.0089,149474.0
2015-10-30 13:00:00,37.44,37.51,37.38,37.5,201482.0,32.0089,32.0688,31.9576,32.0602,201482.0
2015-10-30 13:30:00,37.5,37.56,37.46,37.54,159987.0,32.0602,32.1115,32.026,32.0944,159987.0
2015-10-30 14:00:00,37.54,37.6,37.48,37.5,245604.0,32.0944,32.1457,32.0431,32.0602,245604.0
2015-10-30 14:30:00,37.5,37.5,37.34,37.34,228593.0,32.0602,32.0602,31.9234,31.9234,228593.0
2015-10-30 15:00:00,37.34,37.46,37.32,37.4,461309.0,31.9234,32.026,31.9063,31.9747,461309.0
2015-10-30 15:30:00,37.4,37.59,37.39,37.41,1171302.0,31.9747,32.1372,31.9662,31.9833,1171302.0
2015-11-02 09:30:00,37.51,37.75,37.4,37.68,367909.0,32.0688,32.274,31.9747,32.2141,367909.0
2015-11-02 10:00:00,37.68,37.77,37.63,37.65,214982.0,32.2141,32.2911,32.1714,32.1885,214982.0
2015-11-02 10:30:00,37.64,37.66,37.57,37.65,184813.0,32.1799,32.197,32.1201,32.1885,184813.0
2015-11-02 11:00:00,37.65,37.68,37.6,37.66,245030.0,32.1885,32.2141,32.1457,32.197,245030.0
2015-11-02 11:30:00,37.66,37.79,37.65,37.77,185282.0,32.197,32.3082,32.1885,32.2911,185282.0
2015-11-02 12:00:00,37.78,37.86,37.73,37.81,128333.0,32.2996,32.368,32.2569,32.3253,128333.0
2015-11-02 12:30:00,37.82,37.86,37.79,37.8,172707.0,32.3338,32.368,32.3082,32.3167,172707.0
2015-11-02 13:00:00,37.8,37.81,37.73,37.78,225373.0,32.3167,32.3253,32.2569,32.2996,225373.0
2015-11-02 13:30:00,37.78,37.79,37.63,37.66,207519.0,32.2996,32.3082,32.1714,32.197,207519.0
2015-11-02 14:00:00,37.67,37.7,37.59,37.7,313172.0,32.2056,32.2312,32.1372,32.2312,313172.0
2015-11-02 14:30:00,37.7,37.76,37.64,37.76,302192.0,32.2312,32.2825,32.1799,32.2825,302192.0
2015-11-02 15:00:00,37.76,37.83,37.72,37.82,307338.0,32.2825,32.3424,32.2483,32.3338,307338.0
2015-11-02 15:30:00,37.82,37.84,37.73,37.76,596673.0,32.3338,32.3509,32.2569,32.2825,596673.0
2015-11-03 09:30:00,37.78,37.8,37.6,37.73,308932.0,32.2996,32.3167,32.1457,32.2569,308932.0
2015-11-03 10:00:00,37.73,38.04,37.72,38.01,348658.0,32.2569,32.5219,32.2483,32.4962,348658.0
2015-11-03 10:30:00,38.01,38.09,37.99,38.05,262320.0,32.4962,32.5646,32.4791,32.5304,262320.0
2015-11-03 11:00:00,38.05,38.2,37.99,38.2,203460.0,32.5304,32.6587,32.4791,32.6587,203460.0
2015-11-03 11:30:00,38.19,38.2,38.02,38.02,361092.0,32.6501,32.6587,32.5048,32.5048,361092.0
2015-11-03 12:00:00,38.02,38.03,37.85,37.87,347537.0,32.5048,32.5133,32.3595,32.3766,347537.0
2015-11-03 12:30:00,37.87,37.94,37.8,37.91,144493.0,32.3766,32.4364,32.3167,32.4108,144493.0
2015-11-03 13:00:00,37.91,37.95,37.87,37.9,155100.0,32.4108,32.445,32.3766,32.4022,155100.0
2015-11-03 13:30:00,37.9,38.11,37.87,38.1,211701.0,32.4022,32.5817,32.3766,32.5732,211701.0
2015-11-03 14:00:00,38.11,38.38,38.1,38.35,469260.0,32.5817,32.8126,32.5732,32.7869,469260.0
2015-11-03 14:30:00,38.35,38.39,38.3,38.3,265545.0,32.7869,32.8211,32.7442,32.7442,265545.0
2015-11-03 15:00:00,38.3,38.31,38.21,38.27,426574.0,32.7442,32.7527,32.6672,32.7185,426574.0
2015-11-03 15:30:00,38.27,38.31,38.2,38.23,718544.0,32.7185,32.7527,32.6587,32.6843,718544.0
2015-11-04 09:30:00,38.15,38.79,38.06,38.31,691553.0,32.6159,33.1631,32.539,32.7527,691553.0
2015-11-04 10:00:00,38.3,38.45,38.25,38.32,398336.0,32.7442,32.8724,32.7014,32.7613,398336.0
2015-11-04 10:30:00,38.3,38.34,38.15,38.18,208623.0,32.7442,32.7784,32.6159,32.6416,208623.0
2015-11-04 11:00:00,38.17,38.17,37.9,37.9,249716.0,32.633,32.633,32.4022,32.4022,249716.0
2015-11-04 11:30:00,37.91,38.04,37.88,37.99,184879.0,32.4108,32.5219,32.3851,32.4791,184879.0
2015-11-04 12:00:00,37.99,38.0,37.9,37.91,154508.0,32.4791,32.4877,32.4022,32.4108,154508.0
2015-11-04 12:30:00,37.91,37.92,37.69,37.77,636438.0,32.4108,32.4193,32.2227,32.2911,636438.0
2015-11-04 13:00:00,37.78,37.78,37.65,37.71,235661.0,32.2996,32.2996,32.1885,32.2398,235661.0
2015-11-04 13:30:00,37.72,37.82,37.66,37.67,394788.0,32.2483,32.3338,32.197,32.2056,394788.0
2015-11-04 14:00:00,37.68,37.75,37.61,37.64,449002.0,32.2141,32.274,32.1543,32.1799,449002.0
2015-11-04 14:30:00,37.64,37.73,37.54,37.55,349167.0,32.1799,32.2569,32.0944,32.103,349167.0
2015-11-04 15:00:00,37.55,37.62,37.46,37.6,411161.0,32.103,32.1628,32.026,32.1457,411161.0
2015-11-04 15:30:00,37.59,37.63,37.5,37.57,930282.0,32.1372,32.1714,32.0602,32.1201,930282.0
2015-11-05 09:30:00,37.73,37.87,37.61,37.69,302774.0,32.2569,32.3766,32.1543,32.2227,302774.0
2015-11-05 10:00:00,37.7,37.72,37.37,37.38,289137.0,32.2312,32.2483,31.9491,31.9576,289137.0
2015-11-05 10:30:00,37.38,37.42,37.22,37.38,284532.0,31.9576,31.9918,31.8208,31.9576,284532.0
2015-11-05 11:00:00,37.37,37.48,37.33,37.48,320703.0,31.9491,32.0431,31.9149,32.0431,320703.0
2015-11-05 11:30:00,37.48,37.55,37.45,37.52,136828.0,32.0431,32.103,32.0175,32.0773,136828.0
2015-11-05 12:00:00,37.52,37.59,37.45,37.52,147800.0,32.0773,32.1372,32.0175,32.0773,147800.0
2015-11-05 12:30:00,37.53,37.58,37.47,37.56,148803.0,32.0859,32.1286,32.0346,32.1115,148803.0
2015-11-05 13:00:00,37.56,37.58,37.46,37.46,121709.0,32.1115,32.1286,32.026,32.026,121709.0
2015-11-05 13:30:00,37.47,37.52,37.33,37.49,188866.0,32.0346,32.0773,31.9149,32.0517,188866.0
2015-11-05 14:00:00,37.49,37.52,37.37,37.44,213239.0,32.0517,32.0773,31.9491,32.0089,213239.0
2015-11-05 14:30:00,37.45,37.51,37.4,37.45,182503.0,32.0175,32.0688,31.9747,32.0175,182503.0
2015-11-05 15:00:00,37.45,37.55,37.42,37.53,226892.0,32.0175,32.103,31.9918,32.0859,226892.0
2015-11-05 15:30:00,37.53,37.6,37.51,37.55,546285.0,32.0859,32.1457,32.0688,32.103,546285.0
2015-11-06 09:30:00,37.45,37.62,37.3,37.35,300905.0,32.0175,32.1628,31.8892,31.932,300905.0
2015-11-06 10:00:00,37.36,37.41,37.25,37.41,261755.0,31.9405,31.9833,31.8465,31.9833,261755.0
2015-11-06 10:30:00,37.41,37.45,37.34,37.4,161634.0,31.9833,32.0175,31.9234,31.9747,161634.0
2015-11-06 11:00:00,37.4,37.47,37.36,37.38,169998.0,31.9747,32.0346,31.9405,31.9576,169998.0
2015-11-06 11:30:00,37.39,37.47,37.38,37.43,215728.0,31.9662,32.0346,31.9576,32.0004,215728.0
2015-11-06 12:00:00,37.42,37.53,37.4,37.43,146662.0,31.9918,32.0859,31.9747,32.0004,146662.0
2015-11-06 12:30:00,37.43,37.51,37.42,37.49,79667.0,32.0004,32.0688,31.9918,32.0517,79667.0
2015-11-06 13:00:00,37.49,37.62,37.48,37.6,126982.0,32.0517,32.1628,32.0431,32.1457,126982.0
2015-11-06 13:30:00,37.6,37.69,37.54,37.68,161531.0,32.1457,32.2227,32.0944,32.2141,161531.0
2015-11-06 14:00:00,37.69,37.81,37.67,37.73,242751.0,32.2227,32.3253,32.2056,32.2569,242751.0
2015-11-06 14:30:00,37.73,37.84,37.69,37.84,211577.0,32.2569,32.3509,32.2227,32.3509,211577.0
2015-11-06 15:00:00,37.83,37.91,37.82,37.9,179253.0,32.3424,32.4108,32.3338,32.4022,179253.0
2015-11-06 15:30:00,37.9,37.97,37.87,37.96,409952.0,32.4022,32.462,32.3766,32.4535,409952.0
2015-11-09 09:30:00,37.81,37.96,37.56,37.56,225944.0,32.3253,32.4535,32.1115,32.1115,225944.0
2015-11-09 10:00:00,37.55,37.62,37.45,37.58,233706.0,32.103,32.1628,32.0175,32.1286,233706.0
2015-11-09 10:30:00,37.58,37.66,37.54,37.63,104784.0,32.1286,32.197,32.0944,32.1714,104784.0
2015-11-09 11:00:00,37.62,37.68,37.54,37.66,210940.0,32.1628,32.2141,32.0944,32.197,210940.0
2015-11-09 11:30:00,37.66,37.69,37.58,37.62,97101.0,32.197,32.2227,32.1286,32.1628,97101.0
2015-11-09 12:00:00,37.61,37.74,37.58,37.72,101778.0,32.1543,32.2654,32.1286,32.2483,101778.0
2015-11-09 12:30:00,37.73,37.76,37.68,37.71,69751.0,32.2569,32.2825,32.2141,32.2398,69751.0
2015-11-09 13:00:00,37.7,37.72,37.57,37.58,110483.0,32.2312,32.2483,32.1201,32.1286,110483.0
2015-11-09 13:30:00,37.58,37.59,37.47,37.53,179320.0,32.1286,32.1372,32.0346,32.0859,179320.0
2015-11-09 14:00:00,37.52,37.67,37.5,37.6,158953.0,32.0773,32.2056,32.0602,32.1457,158953.0
2015-11-09 14:30:00,37.59,37.7,37.56,37.68,156641.0,32.1372,32.2312,32.1115,32.2141,156641.0
2015-11-09 15:00:00,37.67,37.69,37.63,37.68,173565.0,32.2056,32.2227,32.1714,32.2141,173565.0
2015-11-09 15:30:00,37.67,37.81,37.62,37.66,597271.0,32.2056,32.3253,32.1628,32.197,597271.0
2015-11-10 09:30:00,37.58,37.72,37.45,37.51,226647.0,32.1286,32.2483,32.0175,32.0688,226647.0
2015-11-10 10:00:00,37.52,37.65,37.51,37.65,240806.0,32.0773,32.1885,32.0688,32.1885,240806.0
2015-11-10 10:30:00,37.65,37.8,37.63,37.8,201648.0,32.1885,32.3167,32.1714,32.3167,201648.0
2015-11-10 11:00:00,37.8,37.93,37.77,37.87,280393.0,32.3167,32.4279,32.2911,32.3766,280393.0
2015-11-10 11:30:00,37.88,37.92,37.82,37.87,108254.0,32.3851,32.4193,32.3338,32.3766,108254.0
2015-11-10 12:00:00,37.86,37.89,37.82,37.89,62389.0,32.368,32.3937,32.3338,32.3937,62389.0
2015-11-10 12:30:00,37.89,38.0,37.87,37.96,235805.0,32.3937,32.4877,32.3766,32.4535,235805.0
2015-11-10 13:00:00,37.96,37.97,37.86,37.92,205831.0,32.4535,32.462,32.368,32.4193,205831.0
2015-11-10 13:30:00,37.93,37.99,37.9,37.99,178689.0,32.4279,32.4791,32.4022,32.4791,178689.0
2015-11-10 14:00:00,37.99,38.07,37.96,38.02,342905.0,32.4791,32.5475,32.4535,32.5048,342905.0
2015-11-10 14:30:00,38.02,38.07,37.97,37.97,385724.0,32.5048,32.5475,32.462,32.462,385724.0
2015-11-10 15:00:00,37.96,38.01,37.93,37.94,147834.0,32.4535,32.4962,32.4279,32.4364,147834.0
2015-11-10 15:30:00,37.95,37.99,37.89,37.99,538750.0,32.445,32.4791,32.3937,32.4791,538750.0
2015-11-11 09:30:00,38.0,38.11,37.8,38.0,271712.0,32.4877,32.5817,32.3167,32.4877,271712.0
2015-11-11 10:00:00,38.0,38.02,37.88,37.92,233853.0,32.4877,32.5048,32.3851,32.4193,233853.0
2015-11-11 10:30:00,37.92,38.0,37.91,37.98,208282.0,32.4193,32.4877,32.4108,32.4706,208282.0
2015-11-11 11:00:00,37.98,38.04,37.95,38.01,275491.0,32.4706,32.5219,32.445,32.4962,275491.0
2015-11-11 11:30:00,38.01,38.03,37.97,38.0,93991.0,32.4962,32.5133,32.462,32.4877,93991.0
2015-11-11 12:00:00,38.0,38.01,37.94,38.0,130345.0,32.4877,32.4962,32.4364,32.4877,130345.0
2015-11-11 12:30:00,38.0,38.04,37.99,38.0,297295.0,32.4877,32.5219,32.4791,32.4877,297295.0
2015-11-11 13:00:00,38.01,38.01,37.97,38.0,169447.0,32.4962,32.4962,32.462,32.4877,169447.0
2015-11-11 13:30:00,38.0,38.03,37.98,38.01,167616.0,32.4877,32.5133,32.4706,32.4962,167616.0
2015-11-11 14:00:00,38.0,38.09,38.0,38.06,234075.0,32.4877,32.5646,32.4877,32.539,234075.0
2015-11-11 14:30:00,38.06,38.06,37.88,37.89,164533.0,32.539,32.539,32.3851,32.3937,164533.0
2015-11-11 15:00:00,37.88,37.96,37.88,37.95,288825.0,32.3851,32.4535,32.3851,32.445,288825.0
2015-11-11 15:30:00,37.95,37.95,37.82,37.87,505454.0,32.445,32.445,32.3338,32.3766,505454.0
2015-11-12 09:30:00,37.49,37.74,37.35,37.67,253540.0,32.0517,32.2654,31.932,32.2056,253540.0
2015-11-12 10:00:00,37.67,37.72,37.52,37.65,132529.0,32.2056,32.2483,32.0773,32.1885,132529.0
2015-11-12 10:30:00,37.65,37.76,37.56,37.75,112198.0,32.1885,32.2825,32.1115,32.274,112198.0
2015-11-12 11:00:00,37.75,37.79,37.72,37.76,110940.0,32.274,32.3082,32.2483,32.2825,110940.0
2015-11-12 11:30:00,37.75,37.75,37.63,37.72,144988.0,32.274,32.274,32.1714,32.2483,144988.0
2015-11-12 12:00:00,37.73,37.77,37.65,37.66,98202.0,32.2569,32.2911,32.1885,32.197,98202.0
2015-11-12 12:30:00,37.66,37.75,37.65,37.7,94801.0,32.197,32.274,32.1885,32.2312,94801.0
2015-11-12 13:00:00,37.71,37.74,37.68,37.72,71785.0,32.2398,32.2654,32.2141,32.2483,71785.0
2015-11-12 13:30:00,37.72,37.74,37.65,37.7,82420.0,32.2483,32.2654,32.1885,32.2312,82420.0
2015-11-12 14:00:00,37.7,37.78,37.67,37.78,126384.0,32.2312,32.2996,32.2056,32.2996,126384.0
2015-11-12 14:30:00,37.78,37.8,37.53,37.57,230334.0,32.2996,32.3167,32.0859,32.1201,230334.0
2015-11-12 15:00:00,37.57,37.62,37.53,37.59,223696.0,32.1201,32.1628,32.0859,32.1372,223696.0
2015-11-12 15:30:00,37.6,37.61,37.45,37.47,553912.0,32.1457,32.1543,32.0175,32.0346,553912.0
2015-11-13 09:30:00,37.52,37.77,37.4,37.73,216104.0,32.0773,32.2911,31.9747,32.2569,216104.0
2015-11-13 10:00:00,37.73,37.82,37.51,37.54,216098.0,32.2569,32.3338,32.0688,32.0944,216098.0
2015-11-13 10:30:00,37.55,37.85,37.5,37.84,156262.0,32.103,32.3595,32.0602,32.3509,156262.0
2015-11-13 11:00:00,37.84,37.85,37.63,37.7,137251.0,32.3509,32.3595,32.1714,32.2312,137251.0
2015-11-13 11:30:00,37.71,37.74,37.63,37.74,98420.0,32.2398,32.2654,32.1714,32.2654,98420.0
2015-11-13 12:00:00,37.73,37.75,37.58,37.58,255086.0,32.2569,32.274,32.1286,32.1286,255086.0
2015-11-13 12:30:00,37.59,37.65,37.56,37.58,79785.0,32.1372,32.1885,32.1115,32.1286,79785.0
2015-11-13 13:00:00,37.58,37.6,37.44,37.48,191442.0,32.1286,32.1457,32.0089,32.0431,191442.0
2015-11-13 13:30:00,37.48,37.56,37.43,37.5,130211.0,32.0431,32.1115,32.0004,32.0602,130211.0
2015-11-13 14:00:00,37.49,37.53,37.48,37.49,101271.0,32.0517,32.0859,32.0431,32.0517,101271.0
2015-11-13 14:30:00,37.49,37.54,37.47,37.52,264662.0,32.0517,32.0944,32.0346,32.0773,264662.0
2015-11-13 15:00:00,37.52,37.6,37.48,37.54,200379.0,32.0773,32.1457,32.0431,32.0944,200379.0
2015-11-13 15:30:00,37.54,37.62,37.52,37.56,490799.0,32.0944,32.1628,32.0773,32.1115,490799.0
2015-11-16 09:30:00,37.38,37.81,37.32,37.59,211049.0,31.9576,32.3253,31.9063,32.1372,211049.0
2015-11-16 10:00:00,37.59,37.75,37.55,37.67,215408.0,32.1372,32.274,32.103,32.2056,215408.0
2015-11-16 10:30:00,37.66,37.69,37.52,37.55,159909.0,32.197,32.2227,32.0773,32.103,159909.0
2015-11-16 11:00:00,37.56,37.67,37.48,37.49,148781.0,32.1115,32.2056,32.0431,32.0517,148781.0
2015-11-16 11:30:00,37.49,37.63,37.49,37.53,148109.0,32.0517,32.1714,32.0517,32.0859,148109.0
2015-11-16 12:00:00,37.54,37.56,37.5,37.51,102037.0,32.0944,32.1115,32.0602,32.0688,102037.0
2015-11-16 12:30:00,37.51,37.56,37.44,37.5,86212.0,32.0688,32.1115,32.0089,32.0602,86212.0
2015-11-16 13:00:00,37.5,37.62,37.47,37.55,119476.0,32.0602,32.1628,32.0346,32.103,119476.0
2015-11-16 13:30:00,37.55,37.64,37.54,37.64,80830.0,32.103,32.1799,32.0944,32.1799,80830.0
2015-11-16 14:00:00,37.64,37.67,37.56,37.58,109054.0,32.1799,32.2056,32.1115,32.1286,109054.0
2015-11-16 14:30:00,37.58,37.67,37.57,37.66,154220.0,32.1286,32.2056,32.1201,32.197,154220.0
2015-11-16 15:00:00,37.66,37.88,37.65,37.85,334332.0,32.197,32.3851,32.1885,32.3595,334332.0
2015-11-16 15:30:00,37.86,37.96,37.84,37.93,962970.0,32.368,32.4535,32.3509,32.4279,962970.0
2015-11-17 09:30:00,37.91,37.96,37.78,37.94,159174.0,32.4108,32.4535,32.2996,32.4364,159174.0
2015-11-17 10:00:00,37.95,38.01,37.88,37.98,280414.0,32.445,32.4962,32.3851,32.4706,280414.0
2015-11-17 10:30:00,37.98,37.98,37.8,37.86,156564.0,32.4706,32.4706,32.3167,32.368,156564.0
2015-11-17 11:00:00,37.86,37.87,37.7,37.79,155777.0,32.368,32.3766,32.2312,32.3082,155777.0
2015-11-17 11:30:00,37.79,37.87,37.71,37.73,138511.0,32.3082,32.3766,32.2398,32.2569,138511.0
2015-11-17 12:00:00,37.74,37.78,37.63,37.69,208064.0,32.2654,32.2996,32.1714,32.2227,208064.0
2015-11-17 12:30:00,37.69,37.72,37.6,37.68,139706.0,32.2227,32.2483,32.1457,32.2141,139706.0
2015-11-17 13:00:00,37.68,37.76,37.58,37.59,144794.0,32.2141,32.2825,32.1286,32.1372,144794.0
2015-11-17 13:30:00,37.59,37.75,37.58,37.73,127758.0,32.1372,32.274,32.1286,32.2569,127758.0
2015-11-17 14:00:00,37.74,37.8,37.59,37.6,228530.0,32.2654,32.3167,32.1372,32.1457,228530.0
2015-11-17 14:30:00,37.6,37.7,37.55,37.68,140513.0,32.1457,32.2312,32.103,32.2141,140513.0
2015-11-17 15:00:00,37.69,37.71,37.57,37.7,282424.0,32.2227,32.2398,32.1201,32.2312,282424.0
2015-11-17 15:30:00,37.7,37.8,37.66,37.76,493810.0,32.2312,32.3167,32.197,32.2825,493810.0
2015-11-18 09:30:00,37.91,38.05,37.77,37.93,156767.0,32.4108,32.5304,32.2911,32.4279,156767.0
2015-11-18 10:00:00,37.93,38.05,37.88,37.92,269164.0,32.4279,32.5304,32.3851,32.4193,269164.0
2015-11-18 10:30:00,37.92,38.06,37.92,38.04,143930.0,32.4193,32.539,32.4193,32.5219,143930.0
2015-11-18 11:00:00,38.04,38.07,37.99,38.06,193380.0,32.5219,32.5475,32.4791,32.539,193380.0
2015-11-18 11:30:00,38.06,38.11,37.99,38.0,349655.0,32.539,32.5817,32.4791,32.4877,349655.0
2015-11-18 12:00:00,38.0,38.02,37.91,37.94,140204.0,32.4877,32.5048,32.4108,32.4364,140204.0
2015-11-18 12:30:00,37.93,38.0,37.87,37.95,102249.0,32.4279,32.4877,32.3766,32.445,102249.0
2015-11-18 13:00:00,37.95,38.04,37.93,37.98,127048.0,32.445,32.5219,32.4279,32.4706,127048.0
2015-11-18 13:30:00,38.0,38.07,37.99,38.0,159525.0,32.4877,32.5475,32.4791,32.4877,159525.0
2015-11-18 14:00:00,38.0,38.06,37.91,38.0,286831.0,32.4877,32.539,32.4108,32.4877,286831.0
2015-11-18 14:30:00,38.0,38.03,37.9,38.03,302780.0,32.4877,32.5133,32.4022,32.5133,302780.0
2015-11-18 15:00:00,38.03,38.06,37.98,38.01,214919.0,32.5133,32.539,32.4706,32.4962,214919.0
2015-11-18 15:30:00,38.01,38.16,38.0,38.06,958319.0,32.4962,32.6245,32.4877,32.539,958319.0
2015-11-19 09:30:00,37.95,38.13,37.8,38.01,237636.0,32.445,32.5988,32.3167,32.4962,237636.0
2015-11-19 10:00:00,38.01,38.03,37.91,37.94,133715.0,32.4962,32.5133,32.4108,32.4364,133715.0
2015-11-19 10:30:00,37.94,37.95,37.76,37.92,168258.0,32.4364,32.445,32.2825,32.4193,168258.0
2015-11-19 11:00:00,37.91,37.97,37.87,37.93,147199.0,32.4108,32.462,32.3766,32.4279,147199.0
2015-11-19 11:30:00,37.92,37.98,37.76,37.79,129896.0,32.4193,32.4706,32.2825,32.3082,129896.0
2015-11-19 12:00:00,37.79,37.81,37.72,37.78,102036.0,32.3082,32.3253,32.2483,32.2996,102036.0
2015-11-19 12:30:00,37.79,37.88,37.73,37.8,366935.0,32.3082,32.3851,32.2569,32.3167,366935.0
2015-11-19 13:00:00,37.8,38.03,37.79,37.99,143432.0,32.3167,32.5133,32.3082,32.4791,143432.0
2015-11-19 13:30:00,37.99,38.02,37.93,37.94,108237.0,32.4791,32.5048,32.4279,32.4364,108237.0
2015-11-19 14:00:00,37.94,37.97,37.86,37.88,135937.0,32.4364,32.462,32.368,32.3851,135937.0
2015-11-19 14:30:00,37.88,37.89,37.81,37.84,161966.0,32.3851,32.3937,32.3253,32.3509,161966.0
2015-11-19 15:00:00,37.84,37.9,37.81,37.88,153407.0,32.3509,32.4022,32.3253,32.3851,153407.0
2015-11-19 15:30:00,37.89,37.93,37.84,37.91,357423.0,32.3937,32.4279,32.3509,32.4108,357423.0
2015-11-20 09:30:00,38.11,38.35,38.0,38.34,364573.0,32.5817,32.7869,32.4877,32.7784,364573.0
2015-11-20 10:00:00,38.34,38.42,38.19,38.27,198463.0,32.7784,32.8468,32.6501,32.7185,198463.0
2015-11-20 10:30:00,38.27,38.32,38.25,38.25,181165.0,32.7185,32.7613,32.7014,32.7014,181165.0
2015-11-20 11:00:00,38.26,38.39,38.26,38.31,210418.0,32.71,32.8211,32.71,32.7527,210418.0
2015-11-20 11:30:00,38.31,38.39,38.19,38.34,920602.0,32.7527,32.8211,32.6501,32.7784,920602.0
2015-11-20 12:00:00,38.34,38.35,38.29,38.29,226196.0,32.7784,32.7869,32.7356,32.7356,226196.0
2015-11-20 12:30:00,38.3,38.36,38.28,38.34,230988.0,32.7442,32.7955,32.7271,32.7784,230988.0
2015-11-20 13:00:00,38.34,38.56,38.34,38.44,362816.0,32.7784,32.9665,32.7784,32.8639,362816.0
2015-11-20 13:30:00,38.44,38.52,38.32,38.37,262597.0,32.8639,32.9323,32.7613,32.804,262597.0
2015-11-20 14:00:00,38.36,38.46,38.36,38.44,179109.0,32.7955,32.881,32.7955,32.8639,179109.0
2015-11-20 14:30:00,38.45,38.5,38.31,38.31,344041.0,32.8724,32.9152,32.7527,32.7527,344041.0
2015-11-20 15:00:00,38.32,38.37,38.27,38.32,240827.0,32.7613,32.804,32.7185,32.7613,240827.0
2015-11-20 15:30:00,38.32,38.37,38.25,38.3,1177764.0,32.7613,32.804,32.7014,32.7442,1177764.0
2015-11-23 09:30:00,38.24,38.28,37.91,38.09,242146.0,32.6929,32.7271,32.4108,32.5646,242146.0
2015-11-23 10:00:00,38.09,38.14,38.02,38.09,210610.0,32.5646,32.6074,32.5048,32.5646,210610.0
2015-11-23 10:30:00,38.09,38.23,38.08,38.12,218117.0,32.5646,32.6843,32.5561,32.5903,218117.0
2015-11-23 11:00:00,38.12,38.16,38.0,38.07,200796.0,32.5903,32.6245,32.4877,32.5475,200796.0
2015-11-23 11:30:00,38.07,38.11,38.05,38.1,134453.0,32.5475,32.5817,32.5304,32.5732,134453.0
2015-11-23 12:00:00,38.1,38.22,38.09,38.18,213815.0,32.5732,32.6758,32.5646,32.6416,213815.0
2015-11-23 12:30:00,38.19,38.19,38.08,38.14,177825.0,32.6501,32.6501,32.5561,32.6074,177825.0
2015-11-23 13:00:00,38.14,38.21,38.12,38.15,163745.0,32.6074,32.6672,32.5903,32.6159,163745.0
2015-11-23 13:30:00,38.15,38.16,38.08,38.09,142613.0,32.6159,32.6245,32.5561,32.5646,142613.0
2015-11-23 14:00:00,38.07,38.09,37.97,37.99,144507.0,32.5475,32.5646,32.462,32.4791,144507.0
2015-11-23 14:30:00,37.99,38.06,37.9,38.04,210939.0,32.4791,32.539,32.4022,32.5219,210939.0
2015-11-23 15:00:00,38.04,38.13,38.04,38.09,207887.0,32.5219,32.5988,32.5219,32.5646,207887.0
2015-11-23 15:30:00,38.09,38.14,38.04,38.08,395340.0,32.5646,32.6074,32.5219,32.5561,395340.0
2015-11-24 09:30:00,37.71,38.0,37.71,37.96,262592.0,32.2398,32.4877,32.2398,32.4535,262592.0
2015-11-24 10:00:00,37.96,37.96,37.71,37.74,260997.0,32.4535,32.4535,32.2398,32.2654,260997.0
2015-11-24 10:30:00,37.73,37.89,37.73,37.88,232618.0,32.2569,32.3937,32.2569,32.3851,232618.0
2015-11-24 11:00:00,37.88,38.01,37.82,37.98,239256.0,32.3851,32.4962,32.3338,32.4706,239256.0
2015-11-24 11:30:00,37.99,38.07,37.94,37.98,176553.0,32.4791,32.5475,32.4364,32.4706,176553.0
2015-11-24 12:00:00,37.99,38.02,37.93,37.95,133928.0,32.4791,32.5048,32.4279,32.445,133928.0
2015-11-24 12:30:00,37.95,37.95,37.89,37.89,58676.0,32.445,32.445,32.3937,32.3937,58676.0
2015-11-24 13:00:00,37.9,38.01,37.89,37.97,244146.0,32.4022,32.4962,32.3937,32.462,244146.0
2015-11-24 13:30:00,37.98,38.02,37.96,38.01,226322.0,32.4706,32.5048,32.4535,32.4962,226322.0
2015-11-24 14:00:00,38.01,38.04,37.96,37.97,299849.0,32.4962,32.5219,32.4535,32.462,299849.0
2015-11-24 14:30:00,37.97,38.01,37.95,38.0,190838.0,32.462,32.4962,32.445,32.4877,190838.0
2015-11-24 15:00:00,38.0,38.46,37.98,38.14,1406440.0,32.4877,32.881,32.4706,32.6074,1406440.0
2015-11-24 15:30:00,38.13,38.16,37.99,38.04,1693469.0,32.5988,32.6245,32.4791,32.5219,1693469.0
2015-11-25 09:30:00,38.08,38.08,37.89,37.97,185911.0,32.5561,32.5561,32.3937,32.462,185911.0
2015-11-25 10:00:00,37.98,38.0,37.73,37.73,168113.0,32.4706,32.4877,32.2569,32.2569,168113.0
2015-11-25 10:30:00,37.73,37.88,37.73,37.87,194125.0,32.2569,32.3851,32.2569,32.3766,194125.0
2015-11-25 11:00:00,37.87,37.91,37.83,37.84,133419.0,32.3766,32.4108,32.3424,32.3509,133419.0
2015-11-25 11:30:00,37.84,37.84,37.72,37.72,120215.0,32.3509,32.3509,32.2483,32.2483,120215.0
2015-11-25 12:00:00,37.73,37.86,37.72,37.84,109329.0,32.2569,32.368,32.2483,32.3509,109329.0
2015-11-25 12:30:00,37.84,37.89,37.8,37.86,87455.0,32.3509,32.3937,32.3167,32.368,87455.0
2015-11-25 13:00:00,37.85,37.87,37.82,37.83,117578.0,32.3595,32.3766,32.3338,32.3424,117578.0
2015-11-25 13:30:00,37.83,37.86,37.76,37.85,127415.0,32.3424,32.368,32.2825,32.3595,127415.0
2015-11-25 14:00:00,37.86,37.87,37.76,37.77,181129.0,32.368,32.3766,32.2825,32.2911,181129.0
2015-11-25 14:30:00,37.76,37.88,37.74,37.88,116022.0,32.2825,32.3851,32.2654,32.3851,116022.0
2015-11-25 15:00:00,37.88,38.0,37.88,37.98,170483.0,32.3851,32.4877,32.3851,32.4706,170483.0
2015-11-25 15:30:00,37.99,38.0,37.88,37.89,548285.0,32.4791,32.4877,32.3851,32.3937,548285.0
2015-11-27 09:30:00,37.84,37.88,37.65,37.81,254133.0,32.3509,32.3851,32.1885,32.3253,254133.0
2015-11-27 10:00:00,37.8,37.8,37.65,37.7,251851.0,32.3167,32.3167,32.1885,32.2312,251851.0
2015-11-27 10:30:00,37.7,37.75,37.66,37.74,169810.0,32.2312,32.274,32.197,32.2654,169810.0
2015-11-27 11:00:00,37.75,37.78,37.7,37.73,159534.0,32.274,32.2996,32.2312,32.2569,159534.0
2015-11-27 11:30:00,37.73,37.79,37.69,37.7,154989.0,32.2569,32.3082,32.2227,32.2312,154989.0
2015-11-27 12:00:00,37.71,37.82,37.7,37.82,175898.0,32.2398,32.3338,32.2312,32.3338,175898.0
2015-11-27 12:30:00,37.82,37.82,37.67,37.69,360231.0,32.3338,32.3338,32.2056,32.2227,360231.0
2015-11-30 09:30:00,37.73,37.83,37.54,37.65,209470.0,32.2569,32.3424,32.0944,32.1885,209470.0
2015-11-30 10:00:00,37.67,37.68,37.47,37.48,175484.0,32.2056,32.2141,32.0346,32.0431,175484.0
2015-11-30 10:30:00,37.48,37.74,37.48,37.63,174545.0,32.0431,32.2654,32.0431,32.1714,174545.0
2015-11-30 11:00:00,37.62,37.77,37.58,37.73,183057.0,32.1628,32.2911,32.1286,32.2569,183057.0
2015-11-30 11:30:00,37.73,37.76,37.64,37.71,112911.0,32.2569,32.2825,32.1799,32.2398,112911.0
2015-11-30 12:00:00,37.71,37.82,37.69,37.8,149215.0,32.2398,32.3338,32.2227,32.3167,149215.0
2015-11-30 12:30:00,37.8,37.82,37.63,37.65,161507.0,32.3167,32.3338,32.1714,32.1885,161507.0
2015-11-30 13:00:00,37.65,37.8,37.64,37.78,110565.0,32.1885,32.3167,32.1799,32.2996,110565.0
2015-11-30 13:30:00,37.78,37.86,37.73,37.8,132926.0,32.2996,32.368,32.2569,32.3167,132926.0
2015-11-30 14:00:00,37.8,37.81,37.69,37.69,191819.0,32.3167,32.3253,32.2227,32.2227,191819.0
2015-11-30 14:30:00,37.7,37.75,37.62,37.62,216663.0,32.2312,32.274,32.1628,32.1628,216663.0
2015-11-30 15:00:00,37.63,37.7,37.59,37.66,312122.0,32.1714,32.2312,32.1372,32.197,312122.0
2015-11-30 15:30:00,37.66,37.71,37.6,37.64,1035248.0,32.197,32.2398,32.1457,32.1799,1035248.0
2015-12-01 09:30:00,37.88,38.03,37.86,37.97,262971.0,32.3851,32.5133,32.368,32.462,262971.0
2015-12-01 10:00:00,37.97,37.98,37.62,37.73,249556.0,32.462,32.4706,32.1628,32.2569,249556.0
2015-12-01 10:30:00,37.73,38.04,37.7,38.0,245595.0,32.2569,32.5219,32.2312,32.4877,245595.0
2015-12-01 11:00:00,38.0,38.03,37.94,38.0,426297.0,32.4877,32.5133,32.4364,32.4877,426297.0
2015-12-01 11:30:00,37.99,38.01,37.93,37.98,229354.0,32.4791,32.4962,32.4279,32.4706,229354.0
2015-12-01 12:00:00,37.98,38.0,37.92,37.97,115301.0,32.4706,32.4877,32.4193,32.462,115301.0
2015-12-01 12:30:00,37.97,38.01,37.95,37.98,127043.0,32.462,32.4962,32.445,32.4706,127043.0
2015-12-01 13:00:00,37.98,38.01,37.96,37.98,128772.0,32.4706,32.4962,32.4535,32.4706,128772.0
2015-12-01 13:30:00,37.98,37.98,37.9,37.92,107648.0,32.4706,32.4706,32.4022,32.4193,107648.0
2015-12-01 14:00:00,37.91,37.94,37.9,37.93,113824.0,32.4108,32.4364,32.4022,32.4279,113824.0
2015-12-01 14:30:00,37.93,37.94,37.82,37.85,188913.0,32.4279,32.4364,32.3338,32.3595,188913.0
2015-12-01 15:00:00,37.86,37.96,37.85,37.93,291093.0,32.368,32.4535,32.3595,32.4279,291093.0
2015-12-01 15:30:00,37.93,37.99,37.91,37.94,596777.0,32.4279,32.4791,32.4108,32.4364,596777.0
2015-12-02 09:30:00,37.91,38.0,37.84,37.94,157331.0,32.5105,32.5877,32.4505,32.5362,157331.0
2015-12-02 10:00:00,37.94,37.98,37.79,37.92,244071.0,32.5362,32.5705,32.4076,32.5191,244071.0
2015-12-02 10:30:00,37.91,37.96,37.88,37.91,135289.0,32.5105,32.5534,32.4848,32.5105,135289.0
2015-12-02 11:00:00,37.91,37.92,37.76,37.79,221348.0,32.5105,32.5191,32.3819,32.4076,221348.0
2015-12-02 11:30:00,37.78,37.82,37.69,37.74,97044.0,32.399,32.4333,32.3219,32.3647,97044.0
2015-12-02 12:00:00,37.73,37.78,37.66,37.71,104647.0,32.3562,32.399,32.2961,32.339,104647.0
2015-12-02 12:30:00,37.71,37.79,37.7,37.75,86291.0,32.339,32.4076,32.3304,32.3733,86291.0
2015-12-02 13:00:00,37.74,37.76,37.68,37.74,71710.0,32.3647,32.3819,32.3133,32.3647,71710.0
2015-12-02 13:30:00,37.74,37.76,37.67,37.7,163537.0,32.3647,32.3819,32.3047,32.3304,163537.0
2015-12-02 14:00:00,37.69,37.69,37.51,37.53,108830.0,32.3219,32.3219,32.1675,32.1846,108830.0
2015-12-02 14:30:00,37.53,37.56,37.37,37.38,194936.0,32.1846,32.2104,32.0474,32.056,194936.0
2015-12-02 15:00:00,37.38,37.48,37.38,37.42,226145.0,32.056,32.1418,32.056,32.0903,226145.0
2015-12-02 15:30:00,37.42,37.44,37.31,37.36,565173.0,32.0903,32.1075,31.996,32.0389,565173.0
2015-12-03 09:30:00,37.47,37.7,37.39,37.55,326114.0,32.1332,32.3304,32.0646,32.2018,326114.0
2015-12-03 10:00:00,37.55,37.64,37.48,37.56,327623.0,32.2018,32.279,32.1418,32.2104,327623.0
2015-12-03 10:30:00,37.55,37.61,37.51,37.59,384678.0,32.2018,32.2532,32.1675,32.2361,384678.0
2015-12-03 11:00:00,37.59,37.63,37.52,37.6,312413.0,32.2361,32.2704,32.1761,32.2447,312413.0
2015-12-03 11:30:00,37.61,37.61,37.5,37.6,207358.0,32.2532,32.2532,32.1589,32.2447,207358.0
2015-12-03 12:00:00,37.6,37.6,37.49,37.52,273565.0,32.2447,32.2447,32.1503,32.1761,273565.0
2015-12-03 12:30:00,37.52,37.58,37.45,37.45,217650.0,32.1761,32.2275,32.116,32.116,217650.0
2015-12-03 13:00:00,37.45,37.49,37.41,37.44,151935.0,32.116,32.1503,32.0817,32.1075,151935.0
2015-12-03 13:30:00,37.44,37.45,37.14,37.15,176960.0,32.1075,32.116,31.8502,31.8588,176960.0
2015-12-03 14:00:00,37.16,37.18,37.03,37.05,244245.0,31.8673,31.8845,31.7559,31.773,244245.0
2015-12-03 14:30:00,37.05,37.1,36.96,37.09,295773.0,31.773,31.8159,31.6958,31.8073,295773.0
2015-12-03 15:00:00,37.09,37.13,36.84,36.84,892737.0,31.8073,31.8416,31.5929,31.5929,892737.0
2015-12-03 15:30:00,36.85,36.97,36.82,36.86,1473596.0,31.6015,31.7044,31.5758,31.6101,1473596.0
2015-12-04 09:30:00,36.91,37.37,36.91,37.33,172975.0,31.6529,32.0474,31.6529,32.0131,172975.0
2015-12-04 10:00:00,37.33,37.37,37.24,37.31,271455.0,32.0131,32.0474,31.9359,31.996,271455.0
2015-12-04 10:30:00,37.31,37.33,37.18,37.27,258366.0,31.996,32.0131,31.8845,31.9617,258366.0
2015-12-04 11:00:00,37.28,37.3,37.16,37.22,186560.0,31.9702,31.9874,31.8673,31.9188,186560.0
2015-12-04 11:30:00,37.23,37.26,37.16,37.17,171142.0,31.9274,31.9531,31.8673,31.8759,171142.0
2015-12-04 12:00:00,37.18,37.24,37.12,37.16,153833.0,31.8845,31.9359,31.833,31.8673,153833.0
2015-12-04 12:30:00,37.17,37.42,37.16,37.39,197973.0,31.8759,32.0903,31.8673,32.0646,197973.0
2015-12-04 13:00:00,37.4,37.52,37.38,37.47,209918.0,32.0732,32.1761,32.056,32.1332,209918.0
2015-12-04 13:30:00,37.48,37.53,37.39,37.52,222580.0,32.1418,32.1846,32.0646,32.1761,222580.0
2015-12-04 14:00:00,37.52,37.63,37.51,37.61,354955.0,32.1761,32.2704,32.1675,32.2532,354955.0
2015-12-04 14:30:00,37.61,37.66,37.56,37.65,242602.0,32.2532,32.2961,32.2104,32.2875,242602.0
2015-12-04 15:00:00,37.65,37.73,37.59,37.61,535208.0,32.2875,32.3562,32.2361,32.2532,535208.0
2015-12-04 15:30:00,37.62,37.63,37.47,37.54,1105306.0,32.2618,32.2704,32.1332,32.1932,1105306.0
2015-12-07 09:30:00,37.5,37.7,37.34,37.63,156814.0,32.1589,32.3304,32.0217,32.2704,156814.0
2015-12-07 10:00:00,37.62,37.65,37.48,37.52,181856.0,32.2618,32.2875,32.1418,32.1761,181856.0
2015-12-07 10:30:00,37.52,37.62,37.45,37.56,165066.0,32.1761,32.2618,32.116,32.2104,165066.0
2015-12-07 11:00:00,37.56,37.6,37.5,37.51,183253.0,32.2104,32.2447,32.1589,32.1675,183253.0
2015-12-07 11:30:00,37.5,37.55,37.48,37.52,154849.0,32.1589,32.2018,32.1418,32.1761,154849.0
2015-12-07 12:00:00,37.51,37.54,37.47,37.47,190628.0,32.1675,32.1932,32.1332,32.1332,190628.0
2015-12-07 12:30:00,37.47,37.49,37.42,37.49,70931.0,32.1332,32.1503,32.0903,32.1503,70931.0
2015-12-07 13:00:00,37.5,37.6,37.48,37.56,277539.0,32.1589,32.2447,32.1418,32.2104,277539.0
2015-12-07 13:30:00,37.56,37.58,37.45,37.58,127368.0,32.2104,32.2275,32.116,32.2275,127368.0
2015-12-07 14:00:00,37.57,37.58,37.46,37.54,157460.0,32.2189,32.2275,32.1246,32.1932,157460.0
2015-12-07 14:30:00,37.54,37.6,37.49,37.53,355069.0,32.1932,32.2447,32.1503,32.1846,355069.0
2015-12-07 15:00:00,37.52,37.66,37.49,37.66,244014.0,32.1761,32.2961,32.1503,32.2961,244014.0
2015-12-07 15:30:00,37.65,37.78,37.63,37.73,712313.0,32.2875,32.399,32.2704,32.3562,712313.0
2015-12-08 09:30:00,37.5,37.52,37.22,37.22,236764.0,32.1589,32.1761,31.9188,31.9188,236764.0
2015-12-08 10:00:00,37.22,37.25,37.03,37.13,178688.0,31.9188,31.9445,31.7559,31.8416,178688.0
2015-12-08 10:30:00,37.12,37.29,37.11,37.23,79470.0,31.833,31.9788,31.8245,31.9274,79470.0
2015-12-08 11:00:00,37.24,37.39,37.22,37.3,140479.0,31.9359,32.0646,31.9188,31.9874,140479.0
2015-12-08 11:30:00,37.31,37.34,37.2,37.25,160245.0,31.996,32.0217,31.9016,31.9445,160245.0
2015-12-08 12:00:00,37.25,37.26,37.19,37.24,104874.0,31.9445,31.9531,31.8931,31.9359,104874.0
2015-12-08 12:30:00,37.23,37.27,37.18,37.23,58444.0,31.9274,31.9617,31.8845,31.9274,58444.0
2015-12-08 13:00:00,37.24,37.26,37.16,37.2,117782.0,31.9359,31.9531,31.8673,31.9016,117782.0
2015-12-08 13:30:00,37.21,37.28,37.21,37.25,107967.0,31.9102,31.9702,31.9102,31.9445,107967.0
2015-12-08 14:00:00,37.25,37.32,37.21,37.23,154563.0,31.9445,32.0046,31.9102,31.9274,154563.0
2015-12-08 14:30:00,37.23,37.27,37.2,37.22,114377.0,31.9274,31.9617,31.9016,31.9188,114377.0
2015-12-08 15:00:00,37.22,37.26,37.18,37.19,156060.0,31.9188,31.9531,31.8845,31.8931,156060.0
2015-12-08 15:30:00,37.2,37.27,37.17,37.21,327444.0,31.9016,31.9617,31.8759,31.9102,327444.0
2015-12-09 09:30:00,36.91,37.27,36.81,37.23,176021.0,31.6529,31.9617,31.5672,31.9274,176021.0
2015-12-09 10:00:00,37.23,37.35,37.17,37.29,106272.0,31.9274,32.0303,31.8759,31.9788,106272.0
2015-12-09 10:30:00,37.31,37.5,37.31,37.38,183278.0,31.996,32.1589,31.996,32.056,183278.0
2015-12-09 11:00:00,37.38,37.39,37.2,37.21,88532.0,32.056,32.0646,31.9016,31.9102,88532.0
2015-12-09 11:30:00,37.22,37.22,36.97,37.02,115823.0,31.9188,31.9188,31.7044,31.7473,115823.0
2015-12-09 12:00:00,37.03,37.09,36.87,36.89,69941.0,31.7559,31.8073,31.6186,31.6358,69941.0
2015-12-09 12:30:00,36.87,36.89,36.71,36.77,70141.0,31.6186,31.6358,31.4814,31.5329,70141.0
2015-12-09 13:00:00,36.76,36.87,36.65,36.77,92144.0,31.5243,31.6186,31.43,31.5329,92144.0
2015-12-09 13:30:00,36.78,36.89,36.74,36.83,61726.0,31.5415,31.6358,31.5072,31.5843,61726.0
2015-12-09 14:00:00,36.84,36.86,36.76,36.79,75278.0,31.5929,31.6101,31.5243,31.55,75278.0
2015-12-09 14:30:00,36.78,36.84,36.74,36.76,83003.0,31.5415,31.5929,31.5072,31.5243,83003.0
2015-12-09 15:00:00,36.76,36.87,36.74,36.84,105116.0,31.5243,31.6186,31.5072,31.5929,105116.0
2015-12-09 15:30:00,36.85,36.89,36.74,36.77,381601.0,31.6015,31.6358,31.5072,31.5329,381601.0
2015-12-10 09:30:00,36.84,37.16,36.67,37.0,158165.0,31.5929,31.8673,31.4471,31.7301,158165.0
2015-12-10 10:00:00,37.0,37.26,36.99,37.22,255293.0,31.7301,31.9531,31.7216,31.9188,255293.0
2015-12-10 10:30:00,37.22,37.37,37.15,37.37,236446.0,31.9188,32.0474,31.8588,32.0474,236446.0
2015-12-10 11:00:00,37.37,37.61,37.36,37.58,269183.0,32.0474,32.2532,32.0389,32.2275,269183.0
2015-12-10 11:30:00,37.58,37.59,37.33,37.39,285538.0,32.2275,32.2361,32.0131,32.0646,285538.0
2015-12-10 12:00:00,37.4,37.4,37.2,37.22,115456.0,32.0732,32.0732,31.9016,31.9188,115456.0
2015-12-10 12:30:00,37.23,37.29,37.15,37.28,174656.0,31.9274,31.9788,31.8588,31.9702,174656.0
2015-12-10 13:00:00,37.28,37.28,37.11,37.13,144825.0,31.9702,31.9702,31.8245,31.8416,144825.0
2015-12-10 13:30:00,37.12,37.21,37.12,37.17,116598.0,31.833,31.9102,31.833,31.8759,116598.0
2015-12-10 14:00:00,37.17,37.33,37.16,37.32,138405.0,31.8759,32.0131,31.8673,32.0046,138405.0
2015-12-10 14:30:00,37.32,37.45,37.3,37.37,224730.0,32.0046,32.116,31.9874,32.0474,224730.0
2015-12-10 15:00:00,37.37,37.39,37.26,37.38,300930.0,32.0474,32.0646,31.9531,32.056,300930.0
2015-12-10 15:30:00,37.38,37.4,37.25,37.28,835322.0,32.056,32.0732,31.9445,31.9702,835322.0
2015-12-11 09:30:00,36.89,36.99,36.74,36.83,148896.0,31.6358,31.7216,31.5072,31.5843,148896.0
2015-12-11 10:00:00,36.84,36.99,36.79,36.91,144247.0,31.5929,31.7216,31.55,31.6529,144247.0
2015-12-11 10:30:00,36.92,36.99,36.75,36.8,232856.0,31.6615,31.7216,31.5157,31.5586,232856.0
2015-12-11 11:00:00,36.8,37.0,36.78,36.94,140890.0,31.5586,31.7301,31.5415,31.6787,140890.0
2015-12-11 11:30:00,36.94,37.01,36.85,36.92,111345.0,31.6787,31.7387,31.6015,31.6615,111345.0
2015-12-11 12:00:00,36.93,36.93,36.73,36.77,103881.0,31.6701,31.6701,31.4986,31.5329,103881.0
2015-12-11 12:30:00,36.77,38.4,36.54,36.56,624176.0,31.5329,32.9307,31.3356,31.3528,624176.0
2015-12-11 13:00:00,36.57,36.67,36.56,36.62,145227.0,31.3614,31.4471,31.3528,31.4043,145227.0
2015-12-11 13:30:00,36.62,36.71,36.57,36.67,94150.0,31.4043,31.4814,31.3614,31.4471,94150.0
2015-12-11 14:00:00,36.67,36.85,36.67,36.76,72855.0,31.4471,31.6015,31.4471,31.5243,72855.0
2015-12-11 14:30:00,36.77,36.86,36.74,36.83,72760.0,31.5329,31.6101,31.5072,31.5843,72760.0
2015-12-11 15:00:00,36.83,36.86,36.7,36.81,144359.0,31.5843,31.6101,31.4729,31.5672,144359.0
2015-12-11 15:30:00,36.8,36.87,36.76,36.85,606370.0,31.5586,31.6186,31.5243,31.6015,606370.0
2015-12-14 09:30:00,36.85,36.98,36.69,36.75,320712.0,31.6015,31.713,31.4643,31.5157,320712.0
2015-12-14 10:00:00,36.74,36.76,36.42,36.43,336335.0,31.5072,31.5243,31.2327,31.2413,336335.0
2015-12-14 10:30:00,36.42,36.58,36.35,36.55,199744.0,31.2327,31.3699,31.1727,31.3442,199744.0
2015-12-14 11:00:00,36.55,36.55,36.13,36.18,268402.0,31.3442,31.3442,30.984,31.0269,268402.0
2015-12-14 11:30:00,36.17,36.22,36.07,36.18,350382.0,31.0183,31.0612,30.9326,31.0269,350382.0
2015-12-14 12:00:00,36.18,36.54,36.15,36.54,198995.0,31.0269,31.3356,31.0012,31.3356,198995.0
2015-12-14 12:30:00,36.54,36.68,36.52,36.66,350063.0,31.3356,31.4557,31.3185,31.4386,350063.0
2015-12-14 13:00:00,36.66,36.78,36.58,36.65,268730.0,31.4386,31.5415,31.3699,31.43,268730.0
2015-12-14 13:30:00,36.64,36.67,36.44,36.54,129431.0,31.4214,31.4471,31.2499,31.3356,129431.0
2015-12-14 14:00:00,36.54,36.55,36.32,36.34,185342.0,31.3356,31.3442,31.147,31.1641,185342.0
2015-12-14 14:30:00,36.33,36.47,36.27,36.41,197799.0,31.1556,31.2756,31.1041,31.2242,197799.0
2015-12-14 15:00:00,36.42,36.43,36.27,36.34,301630.0,31.2327,31.2413,31.1041,31.1641,301630.0
2015-12-14 15:30:00,36.33,36.53,36.33,36.53,713076.0,31.1556,31.3271,31.1556,31.3271,713076.0
2015-12-15 09:30:00,36.79,37.36,36.77,37.36,248587.0,31.55,32.0389,31.5329,32.0389,248587.0
2015-12-15 10:00:00,37.36,37.38,37.09,37.11,196560.0,32.0389,32.056,31.8073,31.8245,196560.0
2015-12-15 10:30:00,37.1,37.29,37.06,37.27,270287.0,31.8159,31.9788,31.7816,31.9617,270287.0
2015-12-15 11:00:00,37.26,37.28,37.09,37.23,128780.0,31.9531,31.9702,31.8073,31.9274,128780.0
2015-12-15 11:30:00,37.23,37.24,37.06,37.09,149888.0,31.9274,31.9359,31.7816,31.8073,149888.0
2015-12-15 12:00:00,37.09,37.21,37.07,37.14,184757.0,31.8073,31.9102,31.7902,31.8502,184757.0
2015-12-15 12:30:00,37.15,37.35,37.14,37.3,149959.0,31.8588,32.0303,31.8502,31.9874,149959.0
2015-12-15 13:00:00,37.29,37.34,37.26,37.27,99610.0,31.9788,32.0217,31.9531,31.9617,99610.0
2015-12-15 13:30:00,37.27,37.38,37.25,37.35,170158.0,31.9617,32.056,31.9445,32.0303,170158.0
2015-12-15 14:00:00,37.35,37.4,37.24,37.37,205977.0,32.0303,32.0732,31.9359,32.0474,205977.0
2015-12-15 14:30:00,37.37,37.39,37.33,37.37,188971.0,32.0474,32.0646,32.0131,32.0474,188971.0
2015-12-15 15:00:00,37.36,37.37,37.22,37.23,203241.0,32.0389,32.0474,31.9188,31.9274,203241.0
2015-12-15 15:30:00,37.22,37.29,37.16,37.26,740276.0,31.9188,31.9788,31.8673,31.9531,740276.0
2015-12-16 09:30:00,37.4,37.73,37.35,37.47,259599.0,32.0732,32.3562,32.0303,32.1332,259599.0
2015-12-16 10:00:00,37.47,37.51,37.19,37.22,410422.0,32.1332,32.1675,31.8931,31.9188,410422.0
2015-12-16 10:30:00,37.21,37.31,37.19,37.29,118116.0,31.9102,31.996,31.8931,31.9788,118116.0
2015-12-16 11:00:00,37.29,37.3,37.21,37.25,113768.0,31.9788,31.9874,31.9102,31.9445,113768.0
2015-12-16 11:30:00,37.25,37.37,37.22,37.35,190429.0,31.9445,32.0474,31.9188,32.0303,190429.0
2015-12-16 12:00:00,37.36,37.4,37.33,37.38,121428.0,32.0389,32.0732,32.0131,32.056,121428.0
2015-12-16 12:30:00,37.39,37.4,37.15,37.16,392042.0,32.0646,32.0732,31.8588,31.8673,392042.0
2015-12-16 13:00:00,37.16,37.39,37.16,37.39,93487.0,31.8673,32.0646,31.8673,32.0646,93487.0
2015-12-16 13:30:00,37.39,37.57,37.38,37.51,195992.0,32.0646,32.2189,32.056,32.1675,195992.0
2015-12-16 14:00:00,37.49,37.58,37.19,37.44,262434.0,32.1503,32.2275,31.8931,32.1075,262434.0
2015-12-16 14:30:00,37.44,37.85,37.37,37.84,299976.0,32.1075,32.4591,32.0474,32.4505,299976.0
2015-12-16 15:00:00,37.83,37.84,37.68,37.75,428298.0,32.4419,32.4505,32.3133,32.3733,428298.0
2015-12-16 15:30:00,37.75,37.89,37.69,37.84,754988.0,32.3733,32.4934,32.3219,32.4505,754988.0
2015-12-17 09:30:00,37.79,37.79,37.44,37.63,184172.0,32.4076,32.4076,32.1075,32.2704,184172.0
2015-12-17 10:00:00,37.64,37.76,37.51,37.64,179284.0,32.279,32.3819,32.1675,32.279,179284.0
2015-12-17 10:30:00,37.65,37.72,37.53,37.63,121783.0,32.2875,32.3476,32.1846,32.2704,121783.0
2015-12-17 11:00:00,37.63,37.63,37.37,37.5,269795.0,32.2704,32.2704,32.0474,32.1589,269795.0
2015-12-17 11:30:00,37.5,37.69,37.48,37.64,110452.0,32.1589,32.3219,32.1418,32.279,110452.0
2015-12-17 12:00:00,37.64,37.64,37.52,37.6,112019.0,32.279,32.279,32.1761,32.2447,112019.0
2015-12-17 12:30:00,37.6,37.63,37.49,37.63,102603.0,32.2447,32.2704,32.1503,32.2704,102603.0
2015-12-17 13:00:00,37.62,37.75,37.62,37.67,102875.0,32.2618,32.3733,32.2618,32.3047,102875.0
2015-12-17 13:30:00,37.66,37.84,37.66,37.79,102805.0,32.2961,32.4505,32.2961,32.4076,102805.0
2015-12-17 14:00:00,37.79,37.81,37.69,37.77,114083.0,32.4076,32.4248,32.3219,32.3905,114083.0
2015-12-17 14:30:00,37.77,37.81,37.7,37.77,125189.0,32.3905,32.4248,32.3304,32.3905,125189.0
2015-12-17 15:00:00,37.77,37.79,37.67,37.76,165763.0,32.3905,32.4076,32.3047,32.3819,165763.0
2015-12-17 15:30:00,37.75,37.81,37.54,37.55,519906.0,32.3733,32.4248,32.1932,32.2018,519906.0
2015-12-18 09:30:00,37.34,37.38,37.05,37.2,530539.0,32.0217,32.056,31.773,31.9016,530539.0
2015-12-18 10:00:00,37.2,37.23,36.87,36.91,170521.0,31.9016,31.9274,31.6186,31.6529,170521.0
2015-12-18 10:30:00,36.9,37.17,36.84,37.14,352272.0,31.6444,31.8759,31.5929,31.8502,352272.0
2015-12-18 11:00:00,37.15,37.26,37.12,37.15,102192.0,31.8588,31.9531,31.833,31.8588,102192.0
2015-12-18 11:30:00,37.15,37.18,37.05,37.08,100090.0,31.8588,31.8845,31.773,31.7987,100090.0
2015-12-18 12:00:00,37.08,37.13,36.95,36.99,113452.0,31.7987,31.8416,31.6872,31.7216,113452.0
2015-12-18 12:30:00,36.98,37.1,36.97,37.06,118711.0,31.713,31.8159,31.7044,31.7816,118711.0
2015-12-18 13:00:00,37.06,37.19,37.05,37.1,107545.0,31.7816,31.8931,31.773,31.8159,107545.0
2015-12-18 13:30:00,37.1,37.12,37.01,37.1,104896.0,31.8159,31.833,31.7387,31.8159,104896.0
2015-12-18 14:00:00,37.09,37.2,37.08,37.18,131388.0,31.8073,31.9016,31.7987,31.8845,131388.0
2015-12-18 14:30:00,37.19,37.19,36.97,36.98,128987.0,31.8931,31.8931,31.7044,31.713,128987.0
2015-12-18 15:00:00,36.99,37.03,36.8,36.87,221826.0,31.7216,31.7559,31.5586,31.6186,221826.0
2015-12-18 15:30:00,36.87,36.9,36.65,36.66,987838.0,31.6186,31.6444,31.43,31.4386,987838.0
2015-12-21 09:30:00,36.74,36.87,36.65,36.8,206127.0,31.5072,31.6186,31.43,31.5586,206127.0
2015-12-21 10:00:00,36.8,36.94,36.72,36.72,111665.0,31.5586,31.6787,31.49,31.49,111665.0
2015-12-21 10:30:00,36.73,36.77,36.64,36.69,135051.0,31.4986,31.5329,31.4214,31.4643,135051.0
2015-12-21 11:00:00,36.69,36.71,36.54,36.56,82868.0,31.4643,31.4814,31.3356,31.3528,82868.0
2015-12-21 11:30:00,36.56,36.56,36.38,36.42,152941.0,31.3528,31.3528,31.1984,31.2327,152941.0
2015-12-21 12:00:00,36.42,36.49,36.39,36.43,110805.0,31.2327,31.2928,31.207,31.2413,110805.0
2015-12-21 12:30:00,36.42,36.6,36.42,36.6,110525.0,31.2327,31.3871,31.2327,31.3871,110525.0
2015-12-21 13:00:00,36.59,36.63,36.57,36.62,121912.0,31.3785,31.4128,31.3614,31.4043,121912.0
2015-12-21 13:30:00,36.63,36.72,36.62,36.7,117153.0,31.4128,31.49,31.4043,31.4729,117153.0
2015-12-21 14:00:00,36.7,36.72,36.57,36.6,167069.0,31.4729,31.49,31.3614,31.3871,167069.0
2015-12-21 14:30:00,36.59,36.6,36.49,36.54,90474.0,31.3785,31.3871,31.2928,31.3356,90474.0
2015-12-21 15:00:00,36.53,36.55,36.35,36.41,188803.0,31.3271,31.3442,31.1727,31.2242,188803.0
2015-12-21 15:30:00,36.41,36.7,36.41,36.68,622099.0,31.2242,31.4729,31.2242,31.4557,622099.0
2015-12-22 09:30:00,36.79,36.98,36.75,36.77,132992.0,31.55,31.713,31.5157,31.5329,132992.0
2015-12-22 10:00:00,36.77,36.87,36.64,36.83,206450.0,31.5329,31.6186,31.4214,31.5843,206450.0
2015-12-22 10:30:00,36.82,36.84,36.74,36.8,116657.0,31.5758,31.5929,31.5072,31.5586,116657.0
2015-12-22 11:00:00,36.8,36.85,36.67,36.7,128399.0,31.5586,31.6015,31.4471,31.4729,128399.0
2015-12-22 11:30:00,36.69,36.85,36.66,36.79,128025.0,31.4643,31.6015,31.4386,31.55,128025.0
2015-12-22 12:00:00,36.8,36.96,36.74,36.92,182747.0,31.5586,31.6958,31.5072,31.6615,182747.0
2015-12-22 12:30:00,36.92,37.07,36.88,37.04,230382.0,31.6615,31.7902,31.6272,31.7644,230382.0
2015-12-22 13:00:00,37.05,37.24,37.02,37.22,259995.0,31.773,31.9359,31.7473,31.9188,259995.0
2015-12-22 13:30:00,37.22,37.67,37.17,37.62,565056.0,31.9188,32.3047,31.8759,32.2618,565056.0
2015-12-22 14:00:00,37.61,37.62,37.43,37.45,306546.0,32.2532,32.2618,32.0989,32.116,306546.0
2015-12-22 14:30:00,37.45,37.51,37.39,37.44,170625.0,32.116,32.1675,32.0646,32.1075,170625.0
2015-12-22 15:00:00,37.44,37.68,37.42,37.65,144878.0,32.1075,32.3133,32.0903,32.2875,144878.0
2015-12-22 15:30:00,37.66,37.72,37.5,37.62,831009.0,32.2961,32.3476,32.1589,32.2618,831009.0
2015-12-23 09:30:00,37.71,37.89,37.63,37.71,202439.0,32.339,32.4934,32.2704,32.339,202439.0
2015-12-23 10:00:00,37.72,37.82,37.56,37.59,178067.0,32.3476,32.4333,32.2104,32.2361,178067.0
2015-12-23 10:30:00,37.59,37.89,37.58,37.88,122392.0,32.2361,32.4934,32.2275,32.4848,122392.0
2015-12-23 11:00:00,37.89,37.98,37.88,37.89,114566.0,32.4934,32.5705,32.4848,32.4934,114566.0
2015-12-23 11:30:00,37.9,37.94,37.82,37.85,72641.0,32.5019,32.5362,32.4333,32.4591,72641.0
2015-12-23 12:00:00,37.85,38.06,37.83,38.02,277026.0,32.4591,32.6392,32.4419,32.6049,277026.0
2015-12-23 12:30:00,38.02,38.15,38.0,38.14,1134941.0,32.6049,32.7163,32.5877,32.7078,1134941.0
2015-12-23 13:00:00,38.14,38.19,38.08,38.14,355645.0,32.7078,32.7506,32.6563,32.7078,355645.0
2015-12-23 13:30:00,38.15,38.34,38.12,38.33,153626.0,32.7163,32.8793,32.6906,32.8707,153626.0
2015-12-23 14:00:00,38.32,38.34,38.18,38.2,149070.0,32.8621,32.8793,32.7421,32.7592,149070.0
2015-12-23 14:30:00,38.2,38.3,38.2,38.27,115050.0,32.7592,32.845,32.7592,32.8192,115050.0
2015-12-23 15:00:00,38.28,38.28,38.16,38.18,215877.0,32.8278,32.8278,32.7249,32.7421,215877.0
2015-12-23 15:30:00,38.19,38.21,38.12,38.16,698652.0,32.7506,32.7678,32.6906,32.7249,698652.0
2015-12-24 09:30:00,38.06,38.24,38.05,38.15,1527720.0,32.6392,32.7935,32.6306,32.7163,1527720.0
2015-12-24 10:00:00,38.13,38.31,38.12,38.31,121917.0,32.6992,32.8535,32.6906,32.8535,121917.0
2015-12-24 10:30:00,38.3,38.31,38.22,38.26,60932.0,32.845,32.8535,32.7764,32.8107,60932.0
2015-12-24 11:00:00,38.25,38.29,38.14,38.16,89071.0,32.8021,32.8364,32.7078,32.7249,89071.0
2015-12-24 11:30:00,38.16,38.2,38.1,38.16,89716.0,32.7249,32.7592,32.6735,32.7249,89716.0
2015-12-24 12:00:00,38.16,38.35,38.15,38.31,137600.0,32.7249,32.8878,32.7163,32.8535,137600.0
2015-12-24 12:30:00,38.31,38.38,38.14,38.14,387913.0,32.8535,32.9136,32.7078,32.7078,387913.0
2015-12-28 09:30:00,38.02,38.13,37.86,38.12,212243.0,32.6049,32.6992,32.4676,32.6906,212243.0
2015-12-28 10:00:00,38.11,38.28,37.95,38.19,305799.0,32.682,32.8278,32.5448,32.7506,305799.0
2015-12-28 10:30:00,38.19,38.22,38.06,38.09,344221.0,32.7506,32.7764,32.6392,32.6649,344221.0
2015-12-28 11:00:00,38.08,38.17,38.07,38.1,165157.0,32.6563,32.7335,32.6477,32.6735,165157.0
2015-12-28 11:30:00,38.09,38.15,38.09,38.09,83662.0,32.6649,32.7163,32.6649,32.6649,83662.0
2015-12-28 12:00:00,38.1,38.13,37.99,38.04,67571.0,32.6735,32.6992,32.5791,32.622,67571.0
2015-12-28 12:30:00,38.03,38.13,37.99,38.13,179559.0,32.6134,32.6992,32.5791,32.6992,179559.0
2015-12-28 13:00:00,38.13,38.31,38.13,38.23,229305.0,32.6992,32.8535,32.6992,32.7849,229305.0
2015-12-28 13:30:00,38.22,38.25,38.15,38.2,150469.0,32.7764,32.8021,32.7163,32.7592,150469.0
2015-12-28 14:00:00,38.2,38.26,38.19,38.2,171840.0,32.7592,32.8107,32.7506,32.7592,171840.0
2015-12-28 14:30:00,38.2,38.22,38.11,38.11,111650.0,32.7592,32.7764,32.682,32.682,111650.0
2015-12-28 15:00:00,38.12,38.18,38.06,38.18,158557.0,32.6906,32.7421,32.6392,32.7421,158557.0
2015-12-28 15:30:00,38.18,38.18,38.11,38.14,261912.0,32.7421,32.7421,32.682,32.7078,261912.0
2015-12-29 09:30:00,38.39,38.53,38.3,38.4,599977.0,32.9222,33.0422,32.845,32.9307,599977.0
2015-12-29 10:00:00,38.39,38.44,38.33,38.38,86686.0,32.9222,32.965,32.8707,32.9136,86686.0
2015-12-29 10:30:00,38.38,38.55,38.35,38.51,205639.0,32.9136,33.0594,32.8878,33.0251,205639.0
2015-12-29 11:00:00,38.51,38.59,38.48,38.55,213974.0,33.0251,33.0937,32.9993,33.0594,213974.0
2015-12-29 11:30:00,38.55,38.59,38.48,38.54,198119.0,33.0594,33.0937,32.9993,33.0508,198119.0
2015-12-29 12:00:00,38.53,38.56,38.48,38.54,151824.0,33.0422,33.0679,32.9993,33.0508,151824.0
2015-12-29 12:30:00,38.53,38.55,38.46,38.5,114969.0,33.0422,33.0594,32.9822,33.0165,114969.0
2015-12-29 13:00:00,38.48,38.51,38.44,38.5,146703.0,32.9993,33.0251,32.965,33.0165,146703.0
2015-12-29 13:30:00,38.51,38.52,38.48,38.49,193085.0,33.0251,33.0336,32.9993,33.0079,193085.0
2015-12-29 14:00:00,38.49,38.56,38.44,38.55,129566.0,33.0079,33.0679,32.965,33.0594,129566.0
2015-12-29 14:30:00,38.54,38.68,38.51,38.68,251783.0,33.0508,33.1708,33.0251,33.1708,251783.0
2015-12-29 15:00:00,38.68,38.69,38.59,38.63,224777.0,33.1708,33.1794,33.0937,33.128,224777.0
2015-12-29 15:30:00,38.64,38.64,38.55,38.56,399434.0,33.1365,33.1365,33.0594,33.0679,399434.0
2015-12-30 09:30:00,38.48,38.65,38.41,38.49,335157.0,32.9993,33.1451,32.9393,33.0079,335157.0
2015-12-30 10:00:00,38.5,38.57,38.38,38.39,190568.0,33.0165,33.0765,32.9136,32.9222,190568.0
2015-12-30 10:30:00,38.39,38.41,38.32,38.34,75532.0,32.9222,32.9393,32.8621,32.8793,75532.0
2015-12-30 11:00:00,38.33,38.36,38.22,38.26,114682.0,32.8707,32.8964,32.7764,32.8107,114682.0
2015-12-30 11:30:00,38.26,38.42,38.18,38.33,221102.0,32.8107,32.9479,32.7421,32.8707,221102.0
2015-12-30 12:00:00,38.34,38.35,38.19,38.2,128668.0,32.8793,32.8878,32.7506,32.7592,128668.0
2015-12-30 12:30:00,38.2,38.2,38.13,38.16,116564.0,32.7592,32.7592,32.6992,32.7249,116564.0
2015-12-30 13:00:00,38.16,38.2,38.08,38.13,95961.0,32.7249,32.7592,32.6563,32.6992,95961.0
2015-12-30 13:30:00,38.13,38.22,38.12,38.2,102894.0,32.6992,32.7764,32.6906,32.7592,102894.0
2015-12-30 14:00:00,38.2,38.29,38.16,38.29,190160.0,32.7592,32.8364,32.7249,32.8364,190160.0
2015-12-30 14:30:00,38.29,38.29,38.18,38.2,383431.0,32.8364,32.8364,32.7421,32.7592,383431.0
2015-12-30 15:00:00,38.2,38.26,38.18,38.18,188942.0,32.7592,32.8107,32.7421,32.7421,188942.0
2015-12-30 15:30:00,38.18,38.19,37.99,38.04,451076.0,32.7421,32.7506,32.5791,32.622,451076.0
2015-12-31 09:30:00,37.86,37.9,37.72,37.9,292143.0,32.4676,32.5019,32.3476,32.5019,292143.0
2015-12-31 10:00:00,37.89,38.08,37.89,38.05,248093.0,32.4934,32.6563,32.4934,32.6306,248093.0
2015-12-31 10:30:00,38.06,38.25,37.97,38.21,253895.0,32.6392,32.8021,32.562,32.7678,253895.0
2015-12-31 11:00:00,38.2,38.29,38.11,38.16,177467.0,32.7592,32.8364,32.682,32.7249,177467.0
2015-12-31 11:30:00,38.15,38.25,38.14,38.22,150485.0,32.7163,32.8021,32.7078,32.7764,150485.0
2015-12-31 12:00:00,38.22,38.43,38.21,38.43,238822.0,32.7764,32.9565,32.7678,32.9565,238822.0
2015-12-31 12:30:00,38.43,38.55,38.42,38.52,249238.0,32.9565,33.0594,32.9479,33.0336,249238.0
2015-12-31 13:00:00,38.52,38.53,38.31,38.34,169354.0,33.0336,33.0422,32.8535,32.8793,169354.0
2015-12-31 13:30:00,38.34,38.4,38.29,38.39,145755.0,32.8793,32.9307,32.8364,32.9222,145755.0
2015-12-31 14:00:00,38.39,38.45,38.26,38.3,209077.0,32.9222,32.9736,32.8107,32.845,209077.0
2015-12-31 14:30:00,38.29,38.32,38.18,38.18,198971.0,32.8364,32.8621,32.7421,32.7421,198971.0
2015-12-31 15:00:00,38.18,38.25,38.12,38.19,211172.0,32.7421,32.8021,32.6906,32.7506,211172.0
2015-12-31 15:30:00,38.19,38.28,38.14,38.14,430103.0,32.7506,32.8278,32.7078,32.7078,430103.0
2016-01-04 09:30:00,37.66,37.69,37.25,37.43,507459.0,32.2961,32.3219,31.9445,32.0989,507459.0
2016-01-04 10:00:00,37.42,37.47,37.22,37.34,432707.0,32.0903,32.1332,31.9188,32.0217,432707.0
2016-01-04 10:30:00,37.34,37.42,36.92,36.95,322864.0,32.0217,32.0903,31.6615,31.6872,322864.0
2016-01-04 11:00:00,36.95,37.18,36.85,37.11,292944.0,31.6872,31.8845,31.6015,31.8245,292944.0
2016-01-04 11:30:00,37.12,37.28,37.09,37.17,256746.0,31.833,31.9702,31.8073,31.8759,256746.0
2016-01-04 12:00:00,37.16,37.37,37.15,37.31,264470.0,31.8673,32.0474,31.8588,31.996,264470.0
2016-01-04 12:30:00,37.31,37.58,37.24,37.53,253567.0,31.996,32.2275,31.9359,32.1846,253567.0
2016-01-04 13:00:00,37.53,37.57,37.31,37.32,213777.0,32.1846,32.2189,31.996,32.0046,213777.0
2016-01-04 13:30:00,37.32,37.37,37.22,37.25,304289.0,32.0046,32.0474,31.9188,31.9445,304289.0
2016-01-04 14:00:00,37.25,37.37,37.19,37.3,323467.0,31.9445,32.0474,31.8931,31.9874,323467.0
2016-01-04 14:30:00,37.3,37.31,37.12,37.13,234629.0,31.9874,31.996,31.833,31.8416,234629.0
2016-01-04 15:00:00,37.14,37.17,36.95,36.97,481906.0,31.8502,31.8759,31.6872,31.7044,481906.0
2016-01-04 15:30:00,36.97,37.19,36.96,37.19,1571079.0,31.7044,31.8931,31.6958,31.8931,1571079.0
2016-01-05 09:30:00,37.16,37.43,36.92,37.3,459998.0,31.8673,32.0989,31.6615,31.9874,459998.0
2016-01-05 10:00:00,37.3,37.37,36.87,36.92,359449.0,31.9874,32.0474,31.6186,31.6615,359449.0
2016-01-05 10:30:00,36.91,37.19,36.91,37.09,311473.0,31.6529,31.8931,31.6529,31.8073,311473.0
2016-01-05 11:00:00,37.08,37.14,37.01,37.07,255127.0,31.7987,31.8502,31.7387,31.7902,255127.0
2016-01-05 11:30:00,37.08,37.31,37.06,37.31,212843.0,31.7987,31.996,31.7816,31.996,212843.0
2016-01-05 12:00:00,37.31,37.31,36.99,37.01,291622.0,31.996,31.996,31.7216,31.7387,291622.0
2016-01-05 12:30:00,37.01,37.02,36.94,37.02,173240.0,31.7387,31.7473,31.6787,31.7473,173240.0
2016-01-05 13:00:00,37.02,37.11,36.91,37.0,193517.0,31.7473,31.8245,31.6529,31.7301,193517.0
2016-01-05 13:30:00,36.99,37.15,36.93,37.1,202716.0,31.7216,31.8588,31.6701,31.8159,202716.0
2016-01-05 14:00:00,37.09,37.16,36.98,37.12,251394.0,31.8073,31.8673,31.713,31.833,251394.0
2016-01-05 14:30:00,37.12,37.21,37.05,37.2,221248.0,31.833,31.9102,31.773,31.9016,221248.0
2016-01-05 15:00:00,37.2,37.31,37.14,37.3,227750.0,31.9016,31.996,31.8502,31.9874,227750.0
2016-01-05 15:30:00,37.3,37.38,37.24,37.31,624593.0,31.9874,32.056,31.9359,31.996,624593.0
2016-01-06 09:30:00,36.79,36.99,36.76,36.88,295638.0,31.55,31.7216,31.5243,31.6272,295638.0
2016-01-06 10:00:00,36.88,37.07,36.86,37.0,393811.0,31.6272,31.7902,31.6101,31.7301,393811.0
2016-01-06 10:30:00,36.99,37.11,36.97,37.07,365235.0,31.7216,31.8245,31.7044,31.7902,365235.0
2016-01-06 11:00:00,37.07,37.45,37.07,37.4,393353.0,31.7902,32.116,31.7902,32.0732,393353.0
2016-01-06 11:30:00,37.41,37.48,37.28,37.29,203406.0,32.0817,32.1418,31.9702,31.9788,203406.0
2016-01-06 12:00:00,37.3,37.53,37.27,37.43,310868.0,31.9874,32.1846,31.9617,32.0989,310868.0
2016-01-06 12:30:00,37.43,37.47,37.36,37.38,391564.0,32.0989,32.1332,32.0389,32.056,391564.0
2016-01-06 13:00:00,37.38,37.41,37.03,37.12,483947.0,32.056,32.0817,31.7559,31.833,483947.0
2016-01-06 13:30:00,37.11,37.31,37.1,37.2,221205.0,31.8245,31.996,31.8159,31.9016,221205.0
2016-01-06 14:00:00,37.2,37.36,37.14,37.14,337371.0,31.9016,32.0389,31.8502,31.8502,337371.0
2016-01-06 14:30:00,37.15,37.19,36.75,36.79,387447.0,31.8588,31.8931,31.5157,31.55,387447.0
2016-01-06 15:00:00,36.79,37.06,36.78,37.01,467883.0,31.55,31.7816,31.5415,31.7387,467883.0
2016-01-06 15:30:00,37.01,37.43,37.01,37.37,2255821.0,31.7387,32.0989,31.7387,32.0474,2255821.0
2016-01-07 09:30:00,36.89,37.03,36.62,36.79,344918.0,31.6358,31.7559,31.4043,31.55,344918.0
2016-01-07 10:00:00,36.78,36.83,36.52,36.63,305552.0,31.5415,31.5843,31.3185,31.4128,305552.0
2016-01-07 10:30:00,36.62,37.04,36.62,36.93,420334.0,31.4043,31.7644,31.4043,31.6701,420334.0
2016-01-07 11:00:00,36.93,36.93,36.5,36.61,230229.0,31.6701,31.6701,31.3013,31.3957,230229.0
2016-01-07 11:30:00,36.6,36.7,36.56,36.66,264133.0,31.3871,31.4729,31.3528,31.4386,264133.0
2016-01-07 12:00:00,36.67,36.78,36.57,36.57,223761.0,31.4471,31.5415,31.3614,31.3614,223761.0
2016-01-07 12:30:00,36.57,36.66,36.51,36.52,182022.0,31.3614,31.4386,31.3099,31.3185,182022.0
2016-01-07 13:00:00,36.53,36.59,36.3,36.34,394639.0,31.3271,31.3785,31.1298,31.1641,394639.0
2016-01-07 13:30:00,36.34,36.35,36.15,36.31,325632.0,31.1641,31.1727,31.0012,31.1384,325632.0
2016-01-07 14:00:00,36.31,36.45,36.25,36.43,404973.0,31.1384,31.2585,31.087,31.2413,404973.0
2016-01-07 14:30:00,36.43,37.0,36.32,36.89,788803.0,31.2413,31.7301,31.147,31.6358,788803.0
2016-01-07 15:00:00,36.89,36.99,36.64,36.65,808005.0,31.6358,31.7216,31.4214,31.43,808005.0
2016-01-07 15:30:00,36.64,36.93,36.64,36.77,1149776.0,31.4214,31.6701,31.4214,31.5329,1149776.0
2016-01-08 09:30:00,36.87,36.96,36.66,36.7,340219.0,31.6186,31.6958,31.4386,31.4729,340219.0
2016-01-08 10:00:00,36.7,36.72,36.45,36.57,365344.0,31.4729,31.49,31.2585,31.3614,365344.0
2016-01-08 10:30:00,36.57,36.64,36.39,36.43,185981.0,31.3614,31.4214,31.207,31.2413,185981.0
2016-01-08 11:00:00,36.43,36.5,36.34,36.41,183539.0,31.2413,31.3013,31.1641,31.2242,183539.0
2016-01-08 11:30:00,36.41,36.6,36.34,36.59,373530.0,31.2242,31.3871,31.1641,31.3785,373530.0
2016-01-08 12:00:00,36.59,36.78,36.55,36.74,187246.0,31.3785,31.5415,31.3442,31.5072,187246.0
2016-01-08 12:30:00,36.75,36.75,36.53,36.58,313288.0,31.5157,31.5157,31.3271,31.3699,313288.0
2016-01-08 13:00:00,36.57,36.63,36.39,36.43,238912.0,31.3614,31.4128,31.207,31.2413,238912.0
2016-01-08 13:30:00,36.43,36.54,36.37,36.4,234128.0,31.2413,31.3356,31.1899,31.2156,234128.0
2016-01-08 14:00:00,36.4,36.48,36.33,36.34,227500.0,31.2156,31.2842,31.1556,31.1641,227500.0
2016-01-08 14:30:00,36.33,36.38,36.24,36.27,296259.0,31.1556,31.1984,31.0784,31.1041,296259.0
2016-01-08 15:00:00,36.28,36.33,36.2,36.3,385892.0,31.1127,31.1556,31.0441,31.1298,385892.0
2016-01-08 15:30:00,36.3,36.34,36.11,36.19,1003351.0,31.1298,31.1641,30.9669,31.0355,1003351.0
2016-01-11 09:30:00,36.31,36.5,36.24,36.27,438147.0,31.1384,31.3013,31.0784,31.1041,438147.0
2016-01-11 10:00:00,36.27,36.41,36.17,36.3,466073.0,31.1041,31.2242,31.0183,31.1298,466073.0
2016-01-11 10:30:00,36.31,36.39,35.97,36.0,227760.0,31.1384,31.207,30.8468,30.8726,227760.0
2016-01-11 11:00:00,36.0,36.0,35.8,35.92,282826.0,30.8726,30.8726,30.701,30.804,282826.0
2016-01-11 11:30:00,35.91,36.04,35.84,35.92,176337.0,30.7954,30.9069,30.7353,30.804,176337.0
2016-01-11 12:00:00,35.93,35.93,35.69,35.73,230745.0,30.8125,30.8125,30.6067,30.641,230745.0
2016-01-11 12:30:00,35.73,35.77,35.65,35.7,171562.0,30.641,30.6753,30.5724,30.6153,171562.0
2016-01-11 13:00:00,35.71,35.73,35.43,35.44,188264.0,30.6239,30.641,30.3837,30.3923,188264.0
2016-01-11 13:30:00,35.44,35.46,35.24,35.34,246767.0,30.3923,30.4095,30.2208,30.3066,246767.0
2016-01-11 14:00:00,35.34,35.54,35.3,35.52,295014.0,30.3066,30.4781,30.2723,30.4609,295014.0
2016-01-11 14:30:00,35.53,35.55,35.35,35.37,173064.0,30.4695,30.4867,30.3151,30.3323,173064.0
2016-01-11 15:00:00,35.37,35.57,35.24,35.54,251891.0,30.3323,30.5038,30.2208,30.4781,251891.0
2016-01-11 15:30:00,35.55,35.71,35.54,35.59,1091801.0,30.4867,30.6239,30.4781,30.521,1091801.0
2016-01-12 09:30:00,35.79,36.22,35.6,36.08,303563.0,30.6925,31.0612,30.5295,30.9412,303563.0
2016-01-12 10:00:00,36.07,36.07,35.63,35.64,241994.0,30.9326,30.9326,30.5553,30.5638,241994.0
2016-01-12 10:30:00,35.64,35.74,35.5,35.62,497629.0,30.5638,30.6496,30.4438,30.5467,497629.0
2016-01-12 11:00:00,35.63,35.65,35.37,35.42,266971.0,30.5553,30.5724,30.3323,30.3752,266971.0
2016-01-12 11:30:00,35.41,35.54,35.3,35.48,187973.0,30.3666,30.4781,30.2723,30.4266,187973.0
2016-01-12 12:00:00,35.48,35.63,35.34,35.38,149399.0,30.4266,30.5553,30.3066,30.3409,149399.0
2016-01-12 12:30:00,35.37,35.4,35.16,35.24,256877.0,30.3323,30.358,30.1522,30.2208,256877.0
2016-01-12 13:00:00,35.24,35.35,35.13,35.13,215350.0,30.2208,30.3151,30.1265,30.1265,215350.0
2016-01-12 13:30:00,35.13,35.3,35.13,35.13,252511.0,30.1265,30.2723,30.1265,30.1265,252511.0
2016-01-12 14:00:00,35.14,35.17,34.95,35.13,396140.0,30.135,30.1608,29.9721,30.1265,396140.0
2016-01-12 14:30:00,35.12,35.46,35.08,35.45,418031.0,30.1179,30.4095,30.0836,30.4009,418031.0
2016-01-12 15:00:00,35.45,35.53,35.29,35.45,377532.0,30.4009,30.4695,30.2637,30.4009,377532.0
2016-01-12 15:30:00,35.45,35.57,35.4,35.48,866788.0,30.4009,30.5038,30.358,30.4266,866788.0
2016-01-13 09:30:00,35.74,36.2,35.68,35.98,419750.0,30.6496,31.0441,30.5981,30.8554,419750.0
2016-01-13 10:00:00,35.99,36.0,35.84,35.89,202850.0,30.864,30.8726,30.7353,30.7782,202850.0
2016-01-13 10:30:00,35.88,35.95,35.75,35.92,401228.0,30.7696,30.8297,30.6582,30.804,401228.0
2016-01-13 11:00:00,35.92,35.99,35.85,35.92,336438.0,30.804,30.864,30.7439,30.804,336438.0
2016-01-13 11:30:00,35.92,35.95,35.77,35.8,185199.0,30.804,30.8297,30.6753,30.701,185199.0
2016-01-13 12:00:00,35.8,35.8,35.66,35.8,365801.0,30.701,30.701,30.581,30.701,365801.0
2016-01-13 12:30:00,35.79,35.8,35.57,35.59,213364.0,30.6925,30.701,30.5038,30.521,213364.0
2016-01-13 13:00:00,35.58,35.7,35.55,35.61,396464.0,30.5124,30.6153,30.4867,30.5381,396464.0
2016-01-13 13:30:00,35.61,35.65,35.3,35.32,432335.0,30.5381,30.5724,30.2723,30.2894,432335.0
2016-01-13 14:00:00,35.32,35.44,35.17,35.29,288500.0,30.2894,30.3923,30.1608,30.2637,288500.0
2016-01-13 14:30:00,35.28,35.28,34.88,35.06,288900.0,30.2551,30.2551,29.9121,30.0664,288900.0
2016-01-13 15:00:00,35.07,35.12,34.95,35.04,349469.0,30.075,30.1179,29.9721,30.0493,349469.0
2016-01-13 15:30:00,35.03,35.1,34.76,34.82,983025.0,30.0407,30.1007,29.8092,29.8606,983025.0
2016-01-14 09:30:00,34.97,35.1,34.83,34.9,300493.0,29.9893,30.1007,29.8692,29.9292,300493.0
2016-01-14 10:00:00,34.9,35.15,34.75,35.1,764014.0,29.9292,30.1436,29.8006,30.1007,764014.0
2016-01-14 10:30:00,35.09,35.3,35.06,35.1,878996.0,30.0922,30.2723,30.0664,30.1007,878996.0
2016-01-14 11:00:00,35.1,35.11,34.92,35.03,2110605.0,30.1007,30.1093,29.9464,30.0407,2110605.0
2016-01-14 11:30:00,35.04,35.34,34.98,35.3,569874.0,30.0493,30.3066,29.9978,30.2723,569874.0
2016-01-14 12:00:00,35.3,35.45,35.12,35.33,821456.0,30.2723,30.4009,30.1179,30.298,821456.0
2016-01-14 12:30:00,35.35,35.49,35.3,35.36,392927.0,30.3151,30.4352,30.2723,30.3237,392927.0
2016-01-14 13:00:00,35.35,35.55,35.32,35.51,446156.0,30.3151,30.4867,30.2894,30.4523,446156.0
2016-01-14 13:30:00,35.51,35.52,35.45,35.49,266598.0,30.4523,30.4609,30.4009,30.4352,266598.0
2016-01-14 14:00:00,35.49,35.51,35.37,35.42,698832.0,30.4352,30.4523,30.3323,30.3752,698832.0
2016-01-14 14:30:00,35.43,35.44,35.28,35.37,1027807.0,30.3837,30.3923,30.2551,30.3323,1027807.0
2016-01-14 15:00:00,35.38,35.55,35.36,35.45,966863.0,30.3409,30.4867,30.3237,30.4009,966863.0
2016-01-14 15:30:00,35.45,35.45,35.25,35.3,1109906.0,30.4009,30.4009,30.2294,30.2723,1109906.0
2016-01-15 09:30:00,34.57,35.16,34.54,34.98,627611.0,29.6462,30.1522,29.6205,29.9978,627611.0
2016-01-15 10:00:00,34.99,35.4,34.85,35.4,277391.0,30.0064,30.358,29.8864,30.358,277391.0
2016-01-15 10:30:00,35.39,35.46,35.08,35.17,316677.0,30.3494,30.4095,30.0836,30.1608,316677.0
2016-01-15 11:00:00,35.17,35.27,35.07,35.2,308147.0,30.1608,30.2465,30.075,30.1865,308147.0
2016-01-15 11:30:00,35.2,35.22,35.09,35.11,234150.0,30.1865,30.2037,30.0922,30.1093,234150.0
2016-01-15 12:00:00,35.1,35.12,34.82,34.82,433738.0,30.1007,30.1179,29.8606,29.8606,433738.0
2016-01-15 12:30:00,34.82,34.96,34.66,34.92,479848.0,29.8606,29.9807,29.7234,29.9464,479848.0
2016-01-15 13:00:00,34.91,35.02,34.72,34.96,310314.0,29.9378,30.0321,29.7749,29.9807,310314.0
2016-01-15 13:30:00,34.96,35.05,34.88,35.01,385940.0,29.9807,30.0579,29.9121,30.0236,385940.0
2016-01-15 14:00:00,35.0,35.02,34.89,34.89,289882.0,30.015,30.0321,29.9207,29.9207,289882.0
2016-01-15 14:30:00,34.89,35.18,34.88,35.15,400171.0,29.9207,30.1693,29.9121,30.1436,400171.0
2016-01-15 15:00:00,35.15,35.17,34.86,35.04,533468.0,30.1436,30.1608,29.8949,30.0493,533468.0
2016-01-15 15:30:00,35.05,35.11,34.97,35.1,852958.0,30.0579,30.1093,29.9893,30.1007,852958.0
2016-01-19 09:30:00,35.45,35.5,34.92,35.21,344424.0,30.4009,30.4438,29.9464,30.1951,344424.0
2016-01-19 10:00:00,35.2,35.26,35.05,35.08,279686.0,30.1865,30.238,30.0579,30.0836,279686.0
2016-01-19 10:30:00,35.08,35.26,35.07,35.16,600311.0,30.0836,30.238,30.075,30.1522,600311.0
2016-01-19 11:00:00,35.15,35.26,35.13,35.25,466068.0,30.1436,30.238,30.1265,30.2294,466068.0
2016-01-19 11:30:00,35.25,35.43,35.2,35.37,314029.0,30.2294,30.3837,30.1865,30.3323,314029.0
2016-01-19 12:00:00,35.37,35.4,35.2,35.2,394056.0,30.3323,30.358,30.1865,30.1865,394056.0
2016-01-19 12:30:00,35.21,35.36,35.19,35.34,389627.0,30.1951,30.3237,30.1779,30.3066,389627.0
2016-01-19 13:00:00,35.34,35.37,35.3,35.32,171327.0,30.3066,30.3323,30.2723,30.2894,171327.0
2016-01-19 13:30:00,35.33,35.37,35.31,35.34,171089.0,30.298,30.3323,30.2808,30.3066,171089.0
2016-01-19 14:00:00,35.33,35.36,35.17,35.3,432778.0,30.298,30.3237,30.1608,30.2723,432778.0
2016-01-19 14:30:00,35.3,35.35,35.2,35.29,523817.0,30.2723,30.3151,30.1865,30.2637,523817.0
2016-01-19 15:00:00,35.29,35.42,35.24,35.39,470138.0,30.2637,30.3752,30.2208,30.3494,470138.0
2016-01-19 15:30:00,35.39,35.49,35.36,35.37,1075291.0,30.3494,30.4352,30.3237,30.3323,1075291.0
2016-01-20 09:30:00,34.82,34.99,34.69,34.8,402078.0,29.8606,30.0064,29.7491,29.8435,402078.0
2016-01-20 10:00:00,34.8,34.86,34.72,34.78,382933.0,29.8435,29.8949,29.7749,29.8263,382933.0
2016-01-20 10:30:00,34.77,34.77,34.35,34.36,665501.0,29.8177,29.8177,29.4576,29.4661,665501.0
2016-01-20 11:00:00,34.37,34.54,34.36,34.44,458638.0,29.4747,29.6205,29.4661,29.5347,458638.0
2016-01-20 11:30:00,34.44,34.65,34.42,34.49,377780.0,29.5347,29.7148,29.5176,29.5776,377780.0
2016-01-20 12:00:00,34.49,34.56,34.06,34.13,256326.0,29.5776,29.6377,29.2089,29.2689,256326.0
2016-01-20 12:30:00,34.13,34.38,34.12,34.35,405271.0,29.2689,29.4833,29.2603,29.4576,405271.0
2016-01-20 13:00:00,34.36,34.36,34.11,34.27,340059.0,29.4661,29.4661,29.2517,29.389,340059.0
2016-01-20 13:30:00,34.25,34.67,34.25,34.61,234803.0,29.3718,29.732,29.3718,29.6805,234803.0
2016-01-20 14:00:00,34.61,34.72,34.5,34.62,235223.0,29.6805,29.7749,29.5862,29.6891,235223.0
2016-01-20 14:30:00,34.62,34.74,34.51,34.65,317678.0,29.6891,29.792,29.5948,29.7148,317678.0
2016-01-20 15:00:00,34.66,35.06,34.6,35.0,356718.0,29.7234,30.0664,29.672,30.015,356718.0
2016-01-20 15:30:00,35.0,35.05,34.69,34.77,638517.0,30.015,30.0579,29.7491,29.8177,638517.0
2016-01-21 09:30:00,34.8,34.91,34.57,34.77,351809.0,29.8435,29.9378,29.6462,29.8177,351809.0
2016-01-21 10:00:00,34.77,35.12,34.77,35.03,243023.0,29.8177,30.1179,29.8177,30.0407,243023.0
2016-01-21 10:30:00,35.03,35.13,34.93,34.93,96427.0,30.0407,30.1265,29.955,29.955,96427.0
2016-01-21 11:00:00,34.94,35.1,34.87,34.96,145296.0,29.9635,30.1007,29.9035,29.9807,145296.0
2016-01-21 11:30:00,34.96,35.24,34.96,35.2,167072.0,29.9807,30.2208,29.9807,30.1865,167072.0
2016-01-21 12:00:00,35.21,35.42,35.21,35.4,234132.0,30.1951,30.3752,30.1951,30.358,234132.0
2016-01-21 12:30:00,35.41,35.43,35.32,35.38,142834.0,30.3666,30.3837,30.2894,30.3409,142834.0
2016-01-21 13:00:00,35.38,35.45,35.25,35.25,173150.0,30.3409,30.4009,30.2294,30.2294,173150.0
2016-01-21 13:30:00,35.26,35.39,35.17,35.33,198660.0,30.238,30.3494,30.1608,30.298,198660.0
2016-01-21 14:00:00,35.35,35.36,35.07,35.18,212943.0,30.3151,30.3237,30.075,30.1693,212943.0
2016-01-21 14:30:00,35.19,35.38,35.18,35.34,233301.0,30.1779,30.3409,30.1693,30.3066,233301.0
2016-01-21 15:00:00,35.35,35.35,35.16,35.23,245280.0,30.3151,30.3151,30.1522,30.2122,245280.0
2016-01-21 15:30:00,35.23,35.4,35.23,35.24,405014.0,30.2122,30.358,30.2122,30.2208,405014.0
2016-01-22 09:30:00,35.75,36.1,35.71,36.06,389170.0,30.6582,30.9583,30.6239,30.924,389170.0
2016-01-22 10:00:00,36.07,36.13,35.93,36.1,283340.0,30.9326,30.984,30.8125,30.9583,283340.0
2016-01-22 10:30:00,36.1,36.12,35.92,35.93,251392.0,30.9583,30.9755,30.804,30.8125,251392.0
2016-01-22 11:00:00,35.92,36.0,35.87,35.98,251573.0,30.804,30.8726,30.7611,30.8554,251573.0
2016-01-22 11:30:00,35.98,36.0,35.89,35.97,117469.0,30.8554,30.8726,30.7782,30.8468,117469.0
2016-01-22 12:00:00,35.97,36.06,35.96,36.01,117112.0,30.8468,30.924,30.8383,30.8811,117112.0
2016-01-22 12:30:00,36.01,36.06,35.96,36.01,119202.0,30.8811,30.924,30.8383,30.8811,119202.0
2016-01-22 13:00:00,36.0,36.01,35.92,35.93,145967.0,30.8726,30.8811,30.804,30.8125,145967.0
2016-01-22 13:30:00,35.93,36.06,35.89,36.05,89890.0,30.8125,30.924,30.7782,30.9154,89890.0
2016-01-22 14:00:00,36.05,36.07,35.98,35.98,142299.0,30.9154,30.9326,30.8554,30.8554,142299.0
2016-01-22 14:30:00,35.98,36.0,35.91,35.94,129289.0,30.8554,30.8726,30.7954,30.8211,129289.0
2016-01-22 15:00:00,35.94,36.0,35.9,36.0,186205.0,30.8211,30.8726,30.7868,30.8726,186205.0
2016-01-22 15:30:00,36.0,36.08,35.95,36.08,367474.0,30.8726,30.9412,30.8297,30.9412,367474.0
2016-01-25 09:30:00,36.03,36.27,35.93,36.16,269210.0,30.8983,31.1041,30.8125,31.0098,269210.0
2016-01-25 10:00:00,36.16,36.25,36.05,36.16,187653.0,31.0098,31.087,30.9154,31.0098,187653.0
2016-01-25 10:30:00,36.17,36.19,36.08,36.15,140233.0,31.0183,31.0355,30.9412,31.0012,140233.0
2016-01-25 11:00:00,36.14,36.31,36.09,36.28,135465.0,30.9926,31.1384,30.9497,31.1127,135465.0
2016-01-25 11:30:00,36.28,36.46,36.25,36.41,235320.0,31.1127,31.267,31.087,31.2242,235320.0
2016-01-25 12:00:00,36.41,36.5,36.37,36.44,188256.0,31.2242,31.3013,31.1899,31.2499,188256.0
2016-01-25 12:30:00,36.44,36.47,36.31,36.44,93040.0,31.2499,31.2756,31.1384,31.2499,93040.0
2016-01-25 13:00:00,36.45,36.5,36.39,36.41,128925.0,31.2585,31.3013,31.207,31.2242,128925.0
2016-01-25 13:30:00,36.4,36.47,36.2,36.21,120821.0,31.2156,31.2756,31.0441,31.0526,120821.0
2016-01-25 14:00:00,36.2,36.24,36.12,36.16,141855.0,31.0441,31.0784,30.9755,31.0098,141855.0
2016-01-25 14:30:00,36.17,36.19,36.09,36.18,273828.0,31.0183,31.0355,30.9497,31.0269,273828.0
2016-01-25 15:00:00,36.18,36.22,36.02,36.09,292922.0,31.0269,31.0612,30.8897,30.9497,292922.0
2016-01-25 15:30:00,36.09,36.12,35.99,36.05,663320.0,30.9497,30.9755,30.864,30.9154,663320.0
2016-01-26 09:30:00,36.14,36.2,35.98,36.1,249758.0,30.9926,31.0441,30.8554,30.9583,249758.0
2016-01-26 10:00:00,36.1,36.56,36.1,36.48,161935.0,30.9583,31.3528,30.9583,31.2842,161935.0
2016-01-26 10:30:00,36.47,36.53,36.3,36.32,119490.0,31.2756,31.3271,31.1298,31.147,119490.0
2016-01-26 11:00:00,36.32,36.47,36.31,36.37,105358.0,31.147,31.2756,31.1384,31.1899,105358.0
2016-01-26 11:30:00,36.38,36.44,36.33,36.41,105365.0,31.1984,31.2499,31.1556,31.2242,105365.0
2016-01-26 12:00:00,36.41,36.51,36.38,36.49,87043.0,31.2242,31.3099,31.1984,31.2928,87043.0
2016-01-26 12:30:00,36.49,36.51,36.4,36.42,72125.0,31.2928,31.3099,31.2156,31.2327,72125.0
2016-01-26 13:00:00,36.42,36.52,36.37,36.5,74757.0,31.2327,31.3185,31.1899,31.3013,74757.0
2016-01-26 13:30:00,36.5,36.51,36.47,36.48,90734.0,31.3013,31.3099,31.2756,31.2842,90734.0
2016-01-26 14:00:00,36.47,36.48,36.38,36.39,86675.0,31.2756,31.2842,31.1984,31.207,86675.0
2016-01-26 14:30:00,36.39,36.43,36.35,36.43,127632.0,31.207,31.2413,31.1727,31.2413,127632.0
2016-01-26 15:00:00,36.43,36.5,36.42,36.48,203581.0,31.2413,31.3013,31.2327,31.2842,203581.0
2016-01-26 15:30:00,36.48,36.56,36.44,36.53,328824.0,31.2842,31.3528,31.2499,31.3271,328824.0
2016-01-27 09:30:00,36.43,36.78,36.43,36.7,302274.0,31.2413,31.5415,31.2413,31.4729,302274.0
2016-01-27 10:00:00,36.7,36.85,36.63,36.85,809705.0,31.4729,31.6015,31.4128,31.6015,809705.0
2016-01-27 10:30:00,36.85,37.13,36.84,37.0,578734.0,31.6015,31.8416,31.5929,31.7301,578734.0
2016-01-27 11:00:00,37.0,37.0,36.8,36.83,360353.0,31.7301,31.7301,31.5586,31.5843,360353.0
2016-01-27 11:30:00,36.83,37.14,36.8,37.1,417672.0,31.5843,31.8502,31.5586,31.8159,417672.0
2016-01-27 12:00:00,37.11,37.25,37.0,37.18,123610.0,31.8245,31.9445,31.7301,31.8845,123610.0
2016-01-27 12:30:00,37.17,37.18,37.07,37.11,93998.0,31.8759,31.8845,31.7902,31.8245,93998.0
2016-01-27 13:00:00,37.11,37.19,37.04,37.09,162014.0,31.8245,31.8931,31.7644,31.8073,162014.0
2016-01-27 13:30:00,37.08,37.12,37.01,37.1,104721.0,31.7987,31.833,31.7387,31.8159,104721.0
2016-01-27 14:00:00,37.11,37.2,36.83,36.85,568133.0,31.8245,31.9016,31.5843,31.6015,568133.0
2016-01-27 14:30:00,36.85,36.86,36.48,36.5,500254.0,31.6015,31.6101,31.2842,31.3013,500254.0
2016-01-27 15:00:00,36.49,36.54,36.33,36.41,1118359.0,31.2928,31.3356,31.1556,31.2242,1118359.0
2016-01-27 15:30:00,36.41,36.54,36.34,36.51,1254655.0,31.2242,31.3356,31.1641,31.3099,1254655.0
2016-01-28 09:30:00,36.96,37.23,36.11,36.12,300316.0,31.6958,31.9274,30.9669,30.9755,300316.0
2016-01-28 10:00:00,36.11,36.12,35.62,35.62,529735.0,30.9669,30.9755,30.5467,30.5467,529735.0
2016-01-28 10:30:00,35.62,35.69,35.42,35.56,583540.0,30.5467,30.6067,30.3752,30.4952,583540.0
2016-01-28 11:00:00,35.55,35.82,35.54,35.73,1139670.0,30.4867,30.7182,30.4781,30.641,1139670.0
2016-01-28 11:30:00,35.73,35.73,35.56,35.59,270673.0,30.641,30.641,30.4952,30.521,270673.0
2016-01-28 12:00:00,35.59,35.78,35.58,35.78,254451.0,30.521,30.6839,30.5124,30.6839,254451.0
2016-01-28 12:30:00,35.79,35.91,35.62,35.63,124338.0,30.6925,30.7954,30.5467,30.5553,124338.0
2016-01-28 13:00:00,35.64,35.74,35.48,35.54,393728.0,30.5638,30.6496,30.4266,30.4781,393728.0
2016-01-28 13:30:00,35.54,35.7,35.53,35.56,158677.0,30.4781,30.6153,30.4695,30.4952,158677.0
2016-01-28 14:00:00,35.56,35.72,35.55,35.67,300772.0,30.4952,30.6324,30.4867,30.5896,300772.0
2016-01-28 14:30:00,35.67,35.72,35.48,35.59,437860.0,30.5896,30.6324,30.4266,30.521,437860.0
2016-01-28 15:00:00,35.59,35.84,35.53,35.78,759355.0,30.521,30.7353,30.4695,30.6839,759355.0
2016-01-28 15:30:00,35.77,35.83,35.61,35.69,1139570.0,30.6753,30.7268,30.5381,30.6067,1139570.0
2016-01-29 09:30:00,35.72,36.03,35.63,35.8,880212.0,30.6324,30.8983,30.5553,30.701,880212.0
2016-01-29 10:00:00,35.79,36.21,35.76,36.01,926429.0,30.6925,31.0526,30.6667,30.8811,926429.0
2016-01-29 10:30:00,36.01,36.17,35.92,36.12,501988.0,30.8811,31.0183,30.804,30.9755,501988.0
2016-01-29 11:00:00,36.12,36.25,36.06,36.07,397703.0,30.9755,31.087,30.924,30.9326,397703.0
2016-01-29 11:30:00,36.08,36.3,36.04,36.3,433841.0,30.9412,31.1298,30.9069,31.1298,433841.0
2016-01-29 12:00:00,36.31,36.45,36.22,36.26,368761.0,31.1384,31.2585,31.0612,31.0955,368761.0
2016-01-29 12:30:00,36.26,36.34,36.19,36.2,239963.0,31.0955,31.1641,31.0355,31.0441,239963.0
2016-01-29 13:00:00,36.19,36.35,36.15,36.34,233856.0,31.0355,31.1727,31.0012,31.1641,233856.0
2016-01-29 13:30:00,36.35,36.5,36.31,36.4,355853.0,31.1727,31.3013,31.1384,31.2156,355853.0
2016-01-29 14:00:00,36.39,36.49,36.3,36.49,386001.0,31.207,31.2928,31.1298,31.2928,386001.0
2016-01-29 14:30:00,36.49,36.63,36.44,36.57,527441.0,31.2928,31.4128,31.2499,31.3614,527441.0
2016-01-29 15:00:00,36.57,36.63,36.5,36.55,557495.0,31.3614,31.4128,31.3013,31.3442,557495.0
2016-01-29 15:30:00,36.54,36.6,36.45,36.58,960282.0,31.3356,31.3871,31.2585,31.3699,960282.0
2016-02-01 09:30:00,36.37,36.59,36.28,36.47,276350.0,31.1899,31.3785,31.1127,31.2756,276350.0
2016-02-01 10:00:00,36.47,36.88,36.4,36.88,431529.0,31.2756,31.6272,31.2156,31.6272,431529.0
2016-02-01 10:30:00,36.87,37.13,36.87,37.03,791275.0,31.6186,31.8416,31.6186,31.7559,791275.0
2016-02-01 11:00:00,37.03,37.12,36.98,37.12,649493.0,31.7559,31.833,31.713,31.833,649493.0
2016-02-01 11:30:00,37.12,37.32,37.1,37.31,757241.0,31.833,32.0046,31.8159,31.996,757241.0
2016-02-01 12:00:00,37.3,37.31,37.14,37.24,458172.0,31.9874,31.996,31.8502,31.9359,458172.0
2016-02-01 12:30:00,37.23,37.33,37.09,37.15,354969.0,31.9274,32.0131,31.8073,31.8588,354969.0
2016-02-01 13:00:00,37.15,37.26,36.99,37.25,498654.0,31.8588,31.9531,31.7216,31.9445,498654.0
2016-02-01 13:30:00,37.26,37.31,37.17,37.21,358269.0,31.9531,31.996,31.8759,31.9102,358269.0
2016-02-01 14:00:00,37.22,37.3,37.18,37.29,451404.0,31.9188,31.9874,31.8845,31.9788,451404.0
2016-02-01 14:30:00,37.29,37.32,37.2,37.25,559465.0,31.9788,32.0046,31.9016,31.9445,559465.0
2016-02-01 15:00:00,37.24,37.49,37.24,37.49,713953.0,31.9359,32.1503,31.9359,32.1503,713953.0
2016-02-01 15:30:00,37.49,37.49,37.14,37.26,2326749.0,32.1503,32.1503,31.8502,31.9531,2326749.0
2016-02-02 09:30:00,37.5,37.64,36.37,37.03,771846.0,32.1589,32.279,31.1899,31.7559,771846.0
2016-02-02 10:00:00,37.03,37.66,37.02,37.45,594200.0,31.7559,32.2961,31.7473,32.116,594200.0
2016-02-02 10:30:00,37.46,37.91,37.4,37.78,598625.0,32.1246,32.5105,32.0732,32.399,598625.0
2016-02-02 11:00:00,37.8,38.0,37.69,37.99,390545.0,32.4162,32.5877,32.3219,32.5791,390545.0
2016-02-02 11:30:00,37.98,38.29,37.97,38.1,770125.0,32.5705,32.8364,32.562,32.6735,770125.0
2016-02-02 12:00:00,38.1,38.17,37.97,38.15,606607.0,32.6735,32.7335,32.562,32.7163,606607.0
2016-02-02 12:30:00,38.15,38.2,38.09,38.14,400923.0,32.7163,32.7592,32.6649,32.7078,400923.0
2016-02-02 13:00:00,38.14,38.22,37.69,37.93,436919.0,32.7078,32.7764,32.3219,32.5277,436919.0
2016-02-02 13:30:00,37.93,37.93,37.57,37.59,315634.0,32.5277,32.5277,32.2189,32.2361,315634.0
2016-02-02 14:00:00,37.59,37.65,37.47,37.47,307935.0,32.2361,32.2875,32.1332,32.1332,307935.0
2016-02-02 14:30:00,37.47,37.67,37.38,37.6,308014.0,32.1332,32.3047,32.056,32.2447,308014.0
2016-02-02 15:00:00,37.6,37.86,37.6,37.84,665614.0,32.2447,32.4676,32.2447,32.4505,665614.0
2016-02-02 15:30:00,37.83,37.98,37.78,37.95,1884123.0,32.4419,32.5705,32.399,32.5448,1884123.0
2016-02-03 09:30:00,38.23,38.32,37.95,38.0,1099777.0,32.7849,32.8621,32.5448,32.5877,1099777.0
2016-02-03 10:00:00,37.99,38.03,37.42,37.55,1091007.0,32.5791,32.6134,32.0903,32.2018,1091007.0
2016-02-03 10:30:00,37.55,38.0,37.49,37.8,709203.0,32.2018,32.5877,32.1503,32.4162,709203.0
2016-02-03 11:00:00,37.82,37.85,37.6,37.67,583717.0,32.4333,32.4591,32.2447,32.3047,583717.0
2016-02-03 11:30:00,37.68,37.83,37.61,37.63,638161.0,32.3133,32.4419,32.2532,32.2704,638161.0
2016-02-03 12:00:00,37.64,37.84,37.51,37.56,432331.0,32.279,32.4505,32.1675,32.2104,432331.0
2016-02-03 12:30:00,37.56,37.76,37.51,37.72,211940.0,32.2104,32.3819,32.1675,32.3476,211940.0
2016-02-03 13:00:00,37.72,37.87,37.72,37.78,220504.0,32.3476,32.4762,32.3476,32.399,220504.0
2016-02-03 13:30:00,37.78,37.82,37.75,37.77,369846.0,32.399,32.4333,32.3733,32.3905,369846.0
2016-02-03 14:00:00,37.77,38.27,37.76,38.23,317353.0,32.3905,32.8192,32.3819,32.7849,317353.0
2016-02-03 14:30:00,38.24,38.39,38.15,38.35,325685.0,32.7935,32.9222,32.7163,32.8878,325685.0
2016-02-03 15:00:00,38.35,38.45,38.19,38.23,360503.0,32.8878,32.9736,32.7506,32.7849,360503.0
2016-02-03 15:30:00,38.22,38.28,38.02,38.25,1067717.0,32.7764,32.8278,32.6049,32.8021,1067717.0
2016-02-04 09:30:00,38.33,38.49,38.13,38.23,430508.0,32.8707,33.0079,32.6992,32.7849,430508.0
2016-02-04 10:00:00,38.24,38.49,37.99,38.48,388748.0,32.7935,33.0079,32.5791,32.9993,388748.0
2016-02-04 10:30:00,38.49,38.52,38.32,38.47,322737.0,33.0079,33.0336,32.8621,32.9908,322737.0
2016-02-04 11:00:00,38.47,38.49,38.32,38.34,206385.0,32.9908,33.0079,32.8621,32.8793,206385.0
2016-02-04 11:30:00,38.33,38.34,38.06,38.06,391528.0,32.8707,32.8793,32.6392,32.6392,391528.0
2016-02-04 12:00:00,38.07,38.15,37.98,38.05,378421.0,32.6477,32.7163,32.5705,32.6306,378421.0
2016-02-04 12:30:00,38.05,38.06,37.78,37.79,617415.0,32.6306,32.6392,32.399,32.4076,617415.0
2016-02-04 13:00:00,37.8,38.2,37.8,38.16,303819.0,32.4162,32.7592,32.4162,32.7249,303819.0
2016-02-04 13:30:00,38.17,38.21,38.12,38.16,345762.0,32.7335,32.7678,32.6906,32.7249,345762.0
2016-02-04 14:00:00,38.17,38.22,38.11,38.13,512538.0,32.7335,32.7764,32.682,32.6992,512538.0
2016-02-04 14:30:00,38.14,38.23,38.11,38.17,415631.0,32.7078,32.7849,32.682,32.7335,415631.0
2016-02-04 15:00:00,38.17,38.35,38.06,38.34,528861.0,32.7335,32.8878,32.6392,32.8793,528861.0
2016-02-04 15:30:00,38.34,38.39,38.26,38.29,1298752.0,32.8793,32.9222,32.8107,32.8364,1298752.0
2016-02-05 09:30:00,38.1,38.3,37.87,37.91,472969.0,32.6735,32.845,32.4762,32.5105,472969.0
2016-02-05 10:00:00,37.91,38.03,37.67,37.71,450319.0,32.5105,32.6134,32.3047,32.339,450319.0
2016-02-05 10:30:00,37.7,37.86,37.64,37.71,480038.0,32.3304,32.4676,32.279,32.339,480038.0
2016-02-05 11:00:00,37.72,37.84,37.61,37.7,337648.0,32.3476,32.4505,32.2532,32.3304,337648.0
2016-02-05 11:30:00,37.7,37.95,37.67,37.89,264116.0,32.3304,32.5448,32.3047,32.4934,264116.0
2016-02-05 12:00:00,37.9,38.01,37.81,37.97,283020.0,32.5019,32.5963,32.4248,32.562,283020.0
2016-02-05 12:30:00,37.97,37.99,37.79,37.81,242329.0,32.562,32.5791,32.4076,32.4248,242329.0
2016-02-05 13:00:00,37.81,37.86,37.64,37.77,302894.0,32.4248,32.4676,32.279,32.3905,302894.0
2016-02-05 13:30:00,37.76,37.76,37.38,37.43,205936.0,32.3819,32.3819,32.056,32.0989,205936.0
2016-02-05 14:00:00,37.43,37.58,37.41,37.5,193959.0,32.0989,32.2275,32.0817,32.1589,193959.0
2016-02-05 14:30:00,37.49,37.62,37.49,37.53,165679.0,32.1503,32.2618,32.1503,32.1846,165679.0
2016-02-05 15:00:00,37.52,37.54,37.37,37.47,247526.0,32.1761,32.1932,32.0474,32.1332,247526.0
2016-02-05 15:30:00,37.46,37.49,37.26,37.49,738699.0,32.1246,32.1503,31.9531,32.1503,738699.0
2016-02-08 09:30:00,37.08,37.15,36.64,36.72,301164.0,31.7987,31.8588,31.4214,31.49,301164.0
2016-02-08 10:00:00,36.72,36.85,36.48,36.48,434641.0,31.49,31.6015,31.2842,31.2842,434641.0
2016-02-08 10:30:00,36.47,36.63,36.39,36.41,441174.0,31.2756,31.4128,31.207,31.2242,441174.0
2016-02-08 11:00:00,36.41,36.45,36.18,36.2,465303.0,31.2242,31.2585,31.0269,31.0441,465303.0
2016-02-08 11:30:00,36.2,36.25,35.81,35.94,535945.0,31.0441,31.087,30.7096,30.8211,535945.0
2016-02-08 12:00:00,35.94,36.06,35.88,36.04,294144.0,30.8211,30.924,30.7696,30.9069,294144.0
2016-02-08 12:30:00,36.04,36.06,35.93,35.98,242706.0,30.9069,30.924,30.8125,30.8554,242706.0
2016-02-08 13:00:00,35.97,35.99,35.69,35.78,371876.0,30.8468,30.864,30.6067,30.6839,371876.0
2016-02-08 13:30:00,35.78,35.83,35.64,35.64,288727.0,30.6839,30.7268,30.5638,30.5638,288727.0
2016-02-08 14:00:00,35.64,35.78,35.61,35.66,293851.0,30.5638,30.6839,30.5381,30.581,293851.0
2016-02-08 14:30:00,35.67,35.77,35.54,35.62,459736.0,30.5896,30.6753,30.4781,30.5467,459736.0
2016-02-08 15:00:00,35.61,35.86,35.58,35.78,538218.0,30.5381,30.7525,30.5124,30.6839,538218.0
2016-02-08 15:30:00,35.78,36.21,35.78,36.02,844708.0,30.6839,31.0526,30.6839,30.8897,844708.0
2016-02-09 09:30:00,35.88,36.57,35.78,36.42,321149.0,30.7696,31.3614,30.6839,31.2327,321149.0
2016-02-09 10:00:00,36.43,36.56,36.19,36.2,354744.0,31.2413,31.3528,31.0355,31.0441,354744.0
2016-02-09 10:30:00,36.21,36.33,36.09,36.13,291413.0,31.0526,31.1556,30.9497,30.984,291413.0
2016-02-09 11:00:00,36.12,36.58,36.11,36.53,227173.0,30.9755,31.3699,30.9669,31.3271,227173.0
2016-02-09 11:30:00,36.52,36.56,36.14,36.16,166862.0,31.3185,31.3528,30.9926,31.0098,166862.0
2016-02-09 12:00:00,36.16,36.27,36.1,36.19,164198.0,31.0098,31.1041,30.9583,31.0355,164198.0
2016-02-09 12:30:00,36.19,36.28,36.13,36.22,154251.0,31.0355,31.1127,30.984,31.0612,154251.0
2016-02-09 13:00:00,36.22,36.24,35.98,36.13,102754.0,31.0612,31.0784,30.8554,30.984,102754.0
2016-02-09 13:30:00,36.14,36.26,36.03,36.2,145342.0,30.9926,31.0955,30.8983,31.0441,145342.0
2016-02-09 14:00:00,36.2,36.4,36.08,36.09,297067.0,31.0441,31.2156,30.9412,30.9497,297067.0
2016-02-09 14:30:00,36.09,36.31,36.09,36.28,415611.0,30.9497,31.1384,30.9497,31.1127,415611.0
2016-02-09 15:00:00,36.28,36.49,36.14,36.19,356677.0,31.1127,31.2928,30.9926,31.0355,356677.0
2016-02-09 15:30:00,36.18,36.31,36.1,36.2,633229.0,31.0269,31.1384,30.9583,31.0441,633229.0
2016-02-10 09:30:00,36.48,37.0,36.39,36.95,150477.0,31.2842,31.7301,31.207,31.6872,150477.0
2016-02-10 10:00:00,36.94,37.25,36.94,37.14,262175.0,31.6787,31.9445,31.6787,31.8502,262175.0
2016-02-10 10:30:00,37.15,37.34,37.06,37.06,182518.0,31.8588,32.0217,31.7816,31.7816,182518.0
2016-02-10 11:00:00,37.07,37.09,36.86,36.91,150287.0,31.7902,31.8073,31.6101,31.6529,150287.0
2016-02-10 11:30:00,36.91,37.17,36.91,37.12,112888.0,31.6529,31.8759,31.6529,31.833,112888.0
2016-02-10 12:00:00,37.12,37.36,37.06,37.35,128985.0,31.833,32.0389,31.7816,32.0303,128985.0
2016-02-10 12:30:00,37.36,37.43,37.31,37.42,88876.0,32.0389,32.0989,31.996,32.0903,88876.0
2016-02-10 13:00:00,37.43,37.44,37.16,37.19,147731.0,32.0989,32.1075,31.8673,31.8931,147731.0
2016-02-10 13:30:00,37.2,37.33,37.19,37.32,232012.0,31.9016,32.0131,31.8931,32.0046,232012.0
2016-02-10 14:00:00,37.33,37.43,37.33,37.41,140558.0,32.0131,32.0989,32.0131,32.0817,140558.0
2016-02-10 14:30:00,37.41,37.46,37.22,37.24,214964.0,32.0817,32.1246,31.9188,31.9359,214964.0
2016-02-10 15:00:00,37.24,37.32,36.96,36.98,336554.0,31.9359,32.0046,31.6958,31.713,336554.0
2016-02-10 15:30:00,36.98,37.06,36.84,36.92,959621.0,31.713,31.7816,31.5929,31.6615,959621.0
2016-02-11 09:30:00,36.29,36.56,35.96,36.1,239881.0,31.1213,31.3528,30.8383,30.9583,239881.0
2016-02-11 10:00:00,36.1,36.17,35.9,35.97,175896.0,30.9583,31.0183,30.7868,30.8468,175896.0
2016-02-11 10:30:00,35.98,36.19,35.92,35.97,320738.0,30.8554,31.0355,30.804,30.8468,320738.0
2016-02-11 11:00:00,35.98,36.21,35.98,36.07,229339.0,30.8554,31.0526,30.8554,30.9326,229339.0
2016-02-11 11:30:00,36.08,36.12,35.92,35.95,237615.0,30.9412,30.9755,30.804,30.8297,237615.0
2016-02-11 12:00:00,35.96,36.09,35.92,35.95,174252.0,30.8383,30.9497,30.804,30.8297,174252.0
2016-02-11 12:30:00,35.94,36.0,35.85,36.0,184781.0,30.8211,30.8726,30.7439,30.8726,184781.0
2016-02-11 13:00:00,36.01,36.09,35.94,35.98,190032.0,30.8811,30.9497,30.8211,30.8554,190032.0
2016-02-11 13:30:00,35.97,36.04,35.74,35.8,218895.0,30.8468,30.9069,30.6496,30.701,218895.0
2016-02-11 14:00:00,35.79,35.95,35.79,35.83,200679.0,30.6925,30.8297,30.6925,30.7268,200679.0
2016-02-11 14:30:00,35.83,36.38,35.82,36.21,456544.0,30.7268,31.1984,30.7182,31.0526,456544.0
2016-02-11 15:00:00,36.22,36.24,35.85,36.03,560545.0,31.0612,31.0784,30.7439,30.8983,560545.0
2016-02-11 15:30:00,36.02,36.11,35.86,35.86,736229.0,30.8897,30.9669,30.7525,30.7525,736229.0
2016-02-12 09:30:00,36.11,36.2,35.79,35.83,326885.0,30.9669,31.0441,30.6925,30.7268,326885.0
2016-02-12 10:00:00,35.83,36.06,35.81,35.9,235639.0,30.7268,30.924,30.7096,30.7868,235639.0
2016-02-12 10:30:00,35.9,36.09,35.9,35.98,169189.0,30.7868,30.9497,30.7868,30.8554,169189.0
2016-02-12 11:00:00,35.98,36.09,35.89,36.05,119960.0,30.8554,30.9497,30.7782,30.9154,119960.0
2016-02-12 11:30:00,36.07,36.13,35.96,35.97,186017.0,30.9326,30.984,30.8383,30.8468,186017.0
2016-02-12 12:00:00,35.97,36.02,35.96,35.99,120630.0,30.8468,30.8897,30.8383,30.864,120630.0
2016-02-12 12:30:00,36.0,36.07,35.95,36.0,98857.0,30.8726,30.9326,30.8297,30.8726,98857.0
2016-02-12 13:00:00,36.0,36.21,36.0,36.21,103185.0,30.8726,31.0526,30.8726,31.0526,103185.0
2016-02-12 13:30:00,36.21,36.36,36.17,36.31,110157.0,31.0526,31.1813,31.0183,31.1384,110157.0
2016-02-12 14:00:00,36.31,36.45,36.3,36.38,180528.0,31.1384,31.2585,31.1298,31.1984,180528.0
2016-02-12 14:30:00,36.39,36.5,36.38,36.44,157080.0,31.207,31.3013,31.1984,31.2499,157080.0
2016-02-12 15:00:00,36.44,36.63,36.42,36.63,250817.0,31.2499,31.4128,31.2327,31.4128,250817.0
2016-02-12 15:30:00,36.62,36.63,36.48,36.61,581666.0,31.4043,31.4128,31.2842,31.3957,581666.0
2016-02-16 09:30:00,36.88,37.14,36.67,37.13,267832.0,31.6272,31.8502,31.4471,31.8416,267832.0
2016-02-16 10:00:00,37.12,37.24,36.94,36.97,176999.0,31.833,31.9359,31.6787,31.7044,176999.0
2016-02-16 10:30:00,36.97,37.16,36.87,37.02,156925.0,31.7044,31.8673,31.6186,31.7473,156925.0
2016-02-16 11:00:00,37.02,37.07,36.82,36.95,192600.0,31.7473,31.7902,31.5758,31.6872,192600.0
2016-02-16 11:30:00,36.95,37.18,36.93,37.17,127020.0,31.6872,31.8845,31.6701,31.8759,127020.0
2016-02-16 12:00:00,37.16,37.23,37.13,37.19,139565.0,31.8673,31.9274,31.8416,31.8931,139565.0
2016-02-16 12:30:00,37.19,37.32,37.16,37.3,123757.0,31.8931,32.0046,31.8673,31.9874,123757.0
2016-02-16 13:00:00,37.29,37.36,37.28,37.29,116988.0,31.9788,32.0389,31.9702,31.9788,116988.0
2016-02-16 13:30:00,37.28,37.33,37.16,37.21,154605.0,31.9702,32.0131,31.8673,31.9102,154605.0
2016-02-16 14:00:00,37.22,37.38,37.21,37.33,165396.0,31.9188,32.056,31.9102,32.0131,165396.0
2016-02-16 14:30:00,37.33,37.36,37.22,37.32,164271.0,32.0131,32.0389,31.9188,32.0046,164271.0
2016-02-16 15:00:00,37.31,37.43,37.26,37.39,283887.0,31.996,32.0989,31.9531,32.0646,283887.0
2016-02-16 15:30:00,37.39,37.46,37.32,37.42,706040.0,32.0646,32.1246,32.0046,32.0903,706040.0
2016-02-17 09:30:00,37.67,38.45,37.67,38.42,506036.0,32.3047,32.9736,32.3047,32.9479,506036.0
2016-02-17 10:00:00,38.42,38.57,38.27,38.43,359478.0,32.9479,33.0765,32.8192,32.9565,359478.0
2016-02-17 10:30:00,38.43,38.44,38.23,38.37,326181.0,32.9565,32.965,32.7849,32.905,326181.0
2016-02-17 11:00:00,38.36,38.36,38.14,38.27,262938.0,32.8964,32.8964,32.7078,32.8192,262938.0
2016-02-17 11:30:00,38.27,38.31,38.21,38.29,181614.0,32.8192,32.8535,32.7678,32.8364,181614.0
2016-02-17 12:00:00,38.3,38.48,38.25,38.41,178847.0,32.845,32.9993,32.8021,32.9393,178847.0
2016-02-17 12:30:00,38.42,38.45,38.38,38.4,130796.0,32.9479,32.9736,32.9136,32.9307,130796.0
2016-02-17 13:00:00,38.41,38.42,38.29,38.34,215123.0,32.9393,32.9479,32.8364,32.8793,215123.0
2016-02-17 13:30:00,38.34,38.34,38.25,38.3,162508.0,32.8793,32.8793,32.8021,32.845,162508.0
2016-02-17 14:00:00,38.3,38.38,38.25,38.26,266186.0,32.845,32.9136,32.8021,32.8107,266186.0
2016-02-17 14:30:00,38.25,38.31,38.19,38.24,269482.0,32.8021,32.8535,32.7506,32.7935,269482.0
2016-02-17 15:00:00,38.24,38.27,38.17,38.22,290273.0,32.7935,32.8192,32.7335,32.7764,290273.0
2016-02-17 15:30:00,38.23,38.24,38.16,38.2,769306.0,32.7849,32.7935,32.7249,32.7592,769306.0
2016-02-18 09:30:00,38.14,38.34,38.02,38.2,360153.0,32.7078,32.8793,32.6049,32.7592,360153.0
2016-02-18 10:00:00,38.2,38.2,37.98,38.08,274703.0,32.7592,32.7592,32.5705,32.6563,274703.0
2016-02-18 10:30:00,38.07,38.08,37.96,38.0,262686.0,32.6477,32.6563,32.5534,32.5877,262686.0
2016-02-18 11:00:00,38.0,38.04,37.91,37.97,262164.0,32.5877,32.622,32.5105,32.562,262164.0
2016-02-18 11:30:00,37.97,38.06,37.91,38.06,260663.0,32.562,32.6392,32.5105,32.6392,260663.0
2016-02-18 12:00:00,38.05,38.08,37.95,38.0,242811.0,32.6306,32.6563,32.5448,32.5877,242811.0
2016-02-18 12:30:00,38.0,38.01,37.93,38.0,136733.0,32.5877,32.5963,32.5277,32.5877,136733.0
2016-02-18 13:00:00,37.99,38.01,37.9,37.97,125284.0,32.5791,32.5963,32.5019,32.562,125284.0
2016-02-18 13:30:00,37.97,38.01,37.95,38.0,186642.0,32.562,32.5963,32.5448,32.5877,186642.0
2016-02-18 14:00:00,38.0,38.04,37.97,38.0,257541.0,32.5877,32.622,32.562,32.5877,257541.0
2016-02-18 14:30:00,38.0,38.17,37.98,38.15,328569.0,32.5877,32.7335,32.5705,32.7163,328569.0
2016-02-18 15:00:00,38.14,38.15,38.03,38.07,212783.0,32.7078,32.7163,32.6134,32.6477,212783.0
2016-02-18 15:30:00,38.07,38.13,37.99,38.07,521863.0,32.6477,32.6992,32.5791,32.6477,521863.0
2016-02-19 09:30:00,37.98,38.03,37.75,37.8,396511.0,32.5705,32.6134,32.3733,32.4162,396511.0
2016-02-19 10:00:00,37.8,37.86,37.71,37.78,294451.0,32.4162,32.4676,32.339,32.399,294451.0
2016-02-19 10:30:00,37.78,37.8,37.57,37.75,288302.0,32.399,32.4162,32.2189,32.3733,288302.0
2016-02-19 11:00:00,37.75,37.75,37.58,37.59,186519.0,32.3733,32.3733,32.2275,32.2361,186519.0
2016-02-19 11:30:00,37.6,37.76,37.59,37.7,205687.0,32.2447,32.3819,32.2361,32.3304,205687.0
2016-02-19 12:00:00,37.7,37.76,37.62,37.62,163986.0,32.3304,32.3819,32.2618,32.2618,163986.0
2016-02-19 12:30:00,37.62,37.7,37.55,37.64,238488.0,32.2618,32.3304,32.2018,32.279,238488.0
2016-02-19 13:00:00,37.63,37.69,37.4,37.42,252993.0,32.2704,32.3219,32.0732,32.0903,252993.0
2016-02-19 13:30:00,37.43,37.53,37.36,37.44,233833.0,32.0989,32.1846,32.0389,32.1075,233833.0
2016-02-19 14:00:00,37.44,37.75,37.44,37.71,199873.0,32.1075,32.3733,32.1075,32.339,199873.0
2016-02-19 14:30:00,37.72,37.73,37.58,37.63,163169.0,32.3476,32.3562,32.2275,32.2704,163169.0
2016-02-19 15:00:00,37.62,37.71,37.58,37.69,215157.0,32.2618,32.339,32.2275,32.3219,215157.0
2016-02-19 15:30:00,37.69,37.74,37.57,37.64,1148228.0,32.3219,32.3647,32.2189,32.279,1148228.0
2016-02-22 09:30:00,38.17,38.18,37.89,38.09,489394.0,32.7335,32.7421,32.4934,32.6649,489394.0
2016-02-22 10:00:00,38.09,38.1,37.98,38.0,328300.0,32.6649,32.6735,32.5705,32.5877,328300.0
2016-02-22 10:30:00,38.0,38.11,37.98,38.1,391202.0,32.5877,32.682,32.5705,32.6735,391202.0
2016-02-22 11:00:00,38.1,38.2,38.04,38.17,358741.0,32.6735,32.7592,32.622,32.7335,358741.0
2016-02-22 11:30:00,38.18,38.37,38.18,38.33,169167.0,32.7421,32.905,32.7421,32.8707,169167.0
2016-02-22 12:00:00,38.33,38.39,38.22,38.39,194160.0,32.8707,32.9222,32.7764,32.9222,194160.0
2016-02-22 12:30:00,38.38,38.4,38.25,38.27,145690.0,32.9136,32.9307,32.8021,32.8192,145690.0
2016-02-22 13:00:00,38.27,38.42,38.26,38.37,120426.0,32.8192,32.9479,32.8107,32.905,120426.0
2016-02-22 13:30:00,38.38,38.47,38.37,38.42,191868.0,32.9136,32.9908,32.905,32.9479,191868.0
2016-02-22 14:00:00,38.41,38.42,38.26,38.3,225140.0,32.9393,32.9479,32.8107,32.845,225140.0
2016-02-22 14:30:00,38.31,38.35,38.23,38.31,229630.0,32.8535,32.8878,32.7849,32.8535,229630.0
2016-02-22 15:00:00,38.3,38.39,38.3,38.38,221444.0,32.845,32.9222,32.845,32.9136,221444.0
2016-02-22 15:30:00,38.38,38.41,38.33,38.4,611123.0,32.9136,32.9393,32.8707,32.9307,611123.0
2016-02-23 09:30:00,38.15,38.41,38.14,38.3,230828.0,32.7163,32.9393,32.7078,32.845,230828.0
2016-02-23 10:00:00,38.29,38.3,37.98,38.0,118153.0,32.8364,32.845,32.5705,32.5877,118153.0
2016-02-23 10:30:00,38.0,38.04,37.83,37.94,124368.0,32.5877,32.622,32.4419,32.5362,124368.0
2016-02-23 11:00:00,37.93,37.94,37.69,37.8,144985.0,32.5277,32.5362,32.3219,32.4162,144985.0
2016-02-23 11:30:00,37.8,38.03,37.77,38.03,81558.0,32.4162,32.6134,32.3905,32.6134,81558.0
2016-02-23 12:00:00,38.02,38.11,37.97,38.11,103598.0,32.6049,32.682,32.562,32.682,103598.0
2016-02-23 12:30:00,38.1,38.16,38.02,38.08,131117.0,32.6735,32.7249,32.6049,32.6563,131117.0
2016-02-23 13:00:00,38.08,38.15,38.01,38.08,137379.0,32.6563,32.7163,32.5963,32.6563,137379.0
2016-02-23 13:30:00,38.08,38.16,38.01,38.13,225367.0,32.6563,32.7249,32.5963,32.6992,225367.0
2016-02-23 14:00:00,38.13,38.2,38.05,38.16,139505.0,32.6992,32.7592,32.6306,32.7249,139505.0
2016-02-23 14:30:00,38.15,38.23,38.13,38.16,171021.0,32.7163,32.7849,32.6992,32.7249,171021.0
2016-02-23 15:00:00,38.16,38.21,38.12,38.19,251890.0,32.7249,32.7678,32.6906,32.7506,251890.0
2016-02-23 15:30:00,38.2,38.39,38.19,38.33,1069063.0,32.7592,32.9222,32.7506,32.8707,1069063.0
2016-02-24 09:30:00,37.93,38.09,37.78,37.96,330998.0,32.5277,32.6649,32.399,32.5534,330998.0
2016-02-24 10:00:00,37.95,37.99,37.82,37.98,149465.0,32.5448,32.5791,32.4333,32.5705,149465.0
2016-02-24 10:30:00,37.98,38.14,37.91,38.04,98175.0,32.5705,32.7078,32.5105,32.622,98175.0
2016-02-24 11:00:00,38.05,38.17,37.99,38.1,148821.0,32.6306,32.7335,32.5791,32.6735,148821.0
2016-02-24 11:30:00,38.09,38.23,38.09,38.2,64368.0,32.6649,32.7849,32.6649,32.7592,64368.0
2016-02-24 12:00:00,38.2,38.37,38.18,38.35,309793.0,32.7592,32.905,32.7421,32.8878,309793.0
2016-02-24 12:30:00,38.36,38.48,38.31,38.48,153586.0,32.8964,32.9993,32.8535,32.9993,153586.0
2016-02-24 13:00:00,38.48,38.57,38.45,38.49,178278.0,32.9993,33.0765,32.9736,33.0079,178278.0
2016-02-24 13:30:00,38.49,38.68,38.43,38.65,443649.0,33.0079,33.1708,32.9565,33.1451,443649.0
2016-02-24 14:00:00,38.66,38.83,38.55,38.81,249182.0,33.1537,33.2995,33.0594,33.2823,249182.0
2016-02-24 14:30:00,38.8,38.81,38.65,38.7,135625.0,33.2738,33.2823,33.1451,33.188,135625.0
2016-02-24 15:00:00,38.7,38.95,38.69,38.95,241197.0,33.188,33.4024,33.1794,33.4024,241197.0
2016-02-24 15:30:00,38.94,39.02,38.9,38.97,695258.0,33.3938,33.4624,33.3595,33.4195,695258.0
2016-02-25 09:30:00,39.07,39.23,38.9,39.2,287862.0,33.5053,33.6425,33.3595,33.6168,287862.0
2016-02-25 10:00:00,39.2,39.37,39.13,39.35,298347.0,33.6168,33.7626,33.5568,33.7454,298347.0
2016-02-25 10:30:00,39.36,39.55,39.3,39.41,356123.0,33.754,33.9169,33.7025,33.7969,356123.0
2016-02-25 11:00:00,39.41,39.54,39.41,39.47,254052.0,33.7969,33.9084,33.7969,33.8483,254052.0
2016-02-25 11:30:00,39.47,39.52,39.33,39.45,230120.0,33.8483,33.8912,33.7283,33.8312,230120.0
2016-02-25 12:00:00,39.44,39.52,39.39,39.48,154413.0,33.8226,33.8912,33.7797,33.8569,154413.0
2016-02-25 12:30:00,39.48,39.5,39.39,39.48,119980.0,33.8569,33.8741,33.7797,33.8569,119980.0
2016-02-25 13:00:00,39.48,39.59,39.45,39.55,124321.0,33.8569,33.9512,33.8312,33.9169,124321.0
2016-02-25 13:30:00,39.55,39.62,39.53,39.55,133044.0,33.9169,33.977,33.8998,33.9169,133044.0
2016-02-25 14:00:00,39.54,39.64,39.53,39.54,170164.0,33.9084,33.9941,33.8998,33.9084,170164.0
2016-02-25 14:30:00,39.55,39.58,39.48,39.5,180698.0,33.9169,33.9427,33.8569,33.8741,180698.0
2016-02-25 15:00:00,39.51,39.82,39.5,39.77,486288.0,33.8826,34.1485,33.8741,34.1056,486288.0
2016-02-25 15:30:00,39.78,39.86,39.71,39.85,602048.0,34.1142,34.1828,34.0541,34.1742,602048.0
2016-02-26 09:30:00,39.83,40.56,39.82,40.2,927257.0,34.1571,34.7831,34.1485,34.4744,927257.0
2016-02-26 10:00:00,40.2,40.26,40.08,40.25,518114.0,34.4744,34.5258,34.3714,34.5172,518114.0
2016-02-26 10:30:00,40.25,40.39,40.25,40.3,323537.0,34.5172,34.6373,34.5172,34.5601,323537.0
2016-02-26 11:00:00,40.29,40.42,40.25,40.27,263089.0,34.5515,34.663,34.5172,34.5344,263089.0
2016-02-26 11:30:00,40.26,40.29,40.17,40.22,882514.0,34.5258,34.5515,34.4486,34.4915,882514.0
2016-02-26 12:00:00,40.22,40.28,40.17,40.21,259954.0,34.4915,34.543,34.4486,34.4829,259954.0
2016-02-26 12:30:00,40.21,40.23,39.9,40.03,292055.0,34.4829,34.5001,34.2171,34.3286,292055.0
2016-02-26 13:00:00,40.03,40.05,39.81,39.83,257891.0,34.3286,34.3457,34.1399,34.1571,257891.0
2016-02-26 13:30:00,39.84,39.96,39.68,39.72,178991.0,34.1656,34.2685,34.0284,34.0627,178991.0
2016-02-26 14:00:00,39.72,39.78,39.53,39.59,341782.0,34.0627,34.1142,33.8998,33.9512,341782.0
2016-02-26 14:30:00,39.59,39.61,39.46,39.49,237538.0,33.9512,33.9684,33.8398,33.8655,237538.0
2016-02-26 15:00:00,39.49,39.51,39.39,39.42,313742.0,33.8655,33.8826,33.7797,33.8055,313742.0
2016-02-26 15:30:00,39.43,39.5,39.4,39.42,757279.0,33.814,33.8741,33.7883,33.8055,757279.0
2016-02-29 09:30:00,39.48,39.98,39.38,39.85,537316.0,33.8569,34.2857,33.7711,34.1742,537316.0
2016-02-29 10:00:00,39.83,39.89,39.71,39.8,336707.0,34.1571,34.2085,34.0541,34.1313,336707.0
2016-02-29 10:30:00,39.81,39.93,39.77,39.8,229975.0,34.1399,34.2428,34.1056,34.1313,229975.0
2016-02-29 11:00:00,39.8,39.92,39.78,39.84,243964.0,34.1313,34.2342,34.1142,34.1656,243964.0
2016-02-29 11:30:00,39.83,40.05,39.83,40.0,217343.0,34.1571,34.3457,34.1571,34.3028,217343.0
2016-02-29 12:00:00,40.0,40.05,39.9,39.92,246246.0,34.3028,34.3457,34.2171,34.2342,246246.0
2016-02-29 12:30:00,39.93,39.96,39.8,39.88,251150.0,34.2428,34.2685,34.1313,34.1999,251150.0
2016-02-29 13:00:00,39.88,39.97,39.85,39.95,190306.0,34.1999,34.2771,34.1742,34.26,190306.0
2016-02-29 13:30:00,39.95,39.95,39.79,39.92,196326.0,34.26,34.26,34.1228,34.2342,196326.0
2016-02-29 14:00:00,39.93,39.98,39.65,39.78,346137.0,34.2428,34.2857,34.0027,34.1142,346137.0
2016-02-29 14:30:00,39.78,39.78,39.6,39.63,250955.0,34.1142,34.1142,33.9598,33.9855,250955.0
2016-02-29 15:00:00,39.63,39.64,39.46,39.47,472263.0,33.9855,33.9941,33.8398,33.8483,472263.0
2016-02-29 15:30:00,39.47,39.65,39.45,39.51,1267685.0,33.8483,34.0027,33.8312,33.8826,1267685.0
2016-03-01 09:30:00,39.65,39.68,39.25,39.39,227197.0,34.0027,34.0284,33.6597,33.7797,227197.0
2016-03-01 10:00:00,39.39,39.54,39.25,39.48,179759.0,33.7797,33.9084,33.6597,33.8569,179759.0
2016-03-01 10:30:00,39.47,39.61,39.42,39.52,192588.0,33.8483,33.9684,33.8055,33.8912,192588.0
2016-03-01 11:00:00,39.53,39.62,39.38,39.51,263028.0,33.8998,33.977,33.7711,33.8826,263028.0
2016-03-01 11:30:00,39.51,39.66,39.45,39.64,202710.0,33.8826,34.0113,33.8312,33.9941,202710.0
2016-03-01 12:00:00,39.64,39.79,39.63,39.7,150294.0,33.9941,34.1228,33.9855,34.0456,150294.0
2016-03-01 12:30:00,39.7,39.85,39.68,39.77,225780.0,34.0456,34.1742,34.0284,34.1056,225780.0
2016-03-01 13:00:00,39.77,39.8,39.67,39.74,157045.0,34.1056,34.1313,34.0198,34.0799,157045.0
2016-03-01 13:30:00,39.74,39.83,39.73,39.81,120563.0,34.0799,34.1571,34.0713,34.1399,120563.0
2016-03-01 14:00:00,39.81,39.94,39.71,39.88,288155.0,34.1399,34.2514,34.0541,34.1999,288155.0
2016-03-01 14:30:00,39.88,39.9,39.78,39.87,207165.0,34.1999,34.2171,34.1142,34.1914,207165.0
2016-03-01 15:00:00,39.87,40.0,39.87,39.98,216429.0,34.1914,34.3028,34.1914,34.2857,216429.0
2016-03-01 15:30:00,39.98,39.98,39.85,39.97,555657.0,34.2857,34.2857,34.1742,34.2771,555657.0
2016-03-02 09:30:00,39.52,39.75,39.52,39.59,278190.0,33.9894,34.1872,33.9894,34.0496,278190.0
2016-03-02 10:00:00,39.6,39.9,39.59,39.75,179068.0,34.0582,34.3162,34.0496,34.1872,179068.0
2016-03-02 10:30:00,39.74,39.74,39.6,39.73,231277.0,34.1786,34.1786,34.0582,34.17,231277.0
2016-03-02 11:00:00,39.72,39.84,39.69,39.71,323619.0,34.1614,34.2646,34.1356,34.1528,323619.0
2016-03-02 11:30:00,39.71,39.81,39.63,39.72,222994.0,34.1528,34.2388,34.084,34.1614,222994.0
2016-03-02 12:00:00,39.72,39.75,39.67,39.72,86095.0,34.1614,34.1872,34.1184,34.1614,86095.0
2016-03-02 12:30:00,39.71,39.89,39.7,39.89,94301.0,34.1528,34.3076,34.1442,34.3076,94301.0
2016-03-02 13:00:00,39.89,39.92,39.8,39.89,135521.0,34.3076,34.3334,34.2302,34.3076,135521.0
2016-03-02 13:30:00,39.89,39.94,39.79,39.8,108098.0,34.3076,34.3506,34.2216,34.2302,108098.0
2016-03-02 14:00:00,39.8,39.9,39.73,39.89,202225.0,34.2302,34.3162,34.17,34.3076,202225.0
2016-03-02 14:30:00,39.89,39.9,39.81,39.84,178386.0,34.3076,34.3162,34.2388,34.2646,178386.0
2016-03-02 15:00:00,39.84,39.86,39.74,39.75,190060.0,34.2646,34.2818,34.1786,34.1872,190060.0
2016-03-02 15:30:00,39.75,39.81,39.69,39.7,858710.0,34.1872,34.2388,34.1356,34.1442,858710.0
2016-03-03 09:30:00,39.48,39.53,39.24,39.33,305063.0,33.955,33.998,33.7485,33.8259,305063.0
2016-03-03 10:00:00,39.34,39.35,39.13,39.15,283630.0,33.8345,33.8431,33.6539,33.6711,283630.0
2016-03-03 10:30:00,39.14,39.21,39.07,39.09,372365.0,33.6625,33.7227,33.6023,33.6195,372365.0
2016-03-03 11:00:00,39.11,39.14,38.99,39.06,272517.0,33.6367,33.6625,33.5335,33.5937,272517.0
2016-03-03 11:30:00,39.06,39.26,39.03,39.21,194262.0,33.5937,33.7657,33.5679,33.7227,194262.0
2016-03-03 12:00:00,39.2,39.33,39.2,39.28,101074.0,33.7141,33.8259,33.7141,33.7829,101074.0
2016-03-03 12:30:00,39.28,39.39,39.27,39.39,89134.0,33.7829,33.8775,33.7743,33.8775,89134.0
2016-03-03 13:00:00,39.39,39.4,39.27,39.27,207517.0,33.8775,33.8861,33.7743,33.7743,207517.0
2016-03-03 13:30:00,39.28,39.34,39.26,39.29,232846.0,33.7829,33.8345,33.7657,33.7915,232846.0
2016-03-03 14:00:00,39.29,39.33,39.18,39.22,199960.0,33.7915,33.8259,33.6969,33.7313,199960.0
2016-03-03 14:30:00,39.22,39.28,39.22,39.26,174924.0,33.7313,33.7829,33.7313,33.7657,174924.0
2016-03-03 15:00:00,39.27,39.37,39.22,39.37,280459.0,33.7743,33.8603,33.7313,33.8603,280459.0
2016-03-03 15:30:00,39.37,39.38,39.29,39.32,1165359.0,33.8603,33.8689,33.7915,33.8173,1165359.0
2016-03-04 09:30:00,39.23,39.41,39.12,39.37,320451.0,33.7399,33.8948,33.6453,33.8603,320451.0
2016-03-04 10:00:00,39.39,39.44,39.31,39.39,260965.0,33.8775,33.9206,33.8087,33.8775,260965.0
2016-03-04 10:30:00,39.38,39.43,39.21,39.26,401661.0,33.8689,33.912,33.7227,33.7657,401661.0
2016-03-04 11:00:00,39.26,39.29,39.03,39.04,472512.0,33.7657,33.7915,33.5679,33.5765,472512.0
2016-03-04 11:30:00,39.05,39.12,38.99,39.12,447776.0,33.5851,33.6453,33.5335,33.6453,447776.0
2016-03-04 12:00:00,39.12,39.33,39.05,39.19,432720.0,33.6453,33.8259,33.5851,33.7055,432720.0
2016-03-04 12:30:00,39.18,39.5,39.18,39.49,249425.0,33.6969,33.9722,33.6969,33.9636,249425.0
2016-03-04 13:00:00,39.48,39.63,39.39,39.6,172985.0,33.955,34.084,33.8775,34.0582,172985.0
2016-03-04 13:30:00,39.6,39.76,39.58,39.69,115071.0,34.0582,34.1958,34.041,34.1356,115071.0
2016-03-04 14:00:00,39.69,39.72,39.54,39.57,224655.0,34.1356,34.1614,34.0066,34.0324,224655.0
2016-03-04 14:30:00,39.56,39.57,39.36,39.44,174326.0,34.0238,34.0324,33.8517,33.9206,174326.0
2016-03-04 15:00:00,39.44,39.55,39.37,39.55,208380.0,33.9206,34.0152,33.8603,34.0152,208380.0
2016-03-04 15:30:00,39.55,39.56,39.44,39.46,616218.0,34.0152,34.0238,33.9206,33.9378,616218.0
2016-03-07 09:30:00,39.29,39.6,39.21,39.59,241895.0,33.7915,34.0582,33.7227,34.0496,241895.0
2016-03-07 10:00:00,39.59,39.71,39.56,39.64,195381.0,34.0496,34.1528,34.0238,34.0926,195381.0
2016-03-07 10:30:00,39.65,39.72,39.54,39.64,191669.0,34.1012,34.1614,34.0066,34.0926,191669.0
2016-03-07 11:00:00,39.64,39.76,39.59,39.75,195821.0,34.0926,34.1958,34.0496,34.1872,195821.0
2016-03-07 11:30:00,39.76,39.93,39.75,39.83,242677.0,34.1958,34.342,34.1872,34.256,242677.0
2016-03-07 12:00:00,39.83,39.86,39.78,39.83,110804.0,34.256,34.2818,34.213,34.256,110804.0
2016-03-07 12:30:00,39.84,39.94,39.79,39.82,188739.0,34.2646,34.3506,34.2216,34.2474,188739.0
2016-03-07 13:00:00,39.83,40.0,39.81,39.81,146857.0,34.256,34.4022,34.2388,34.2388,146857.0
2016-03-07 13:30:00,39.81,39.96,39.78,39.9,194819.0,34.2388,34.3678,34.213,34.3162,194819.0
2016-03-07 14:00:00,39.89,39.94,39.82,39.84,235809.0,34.3076,34.3506,34.2474,34.2646,235809.0
2016-03-07 14:30:00,39.84,39.93,39.75,39.91,274316.0,34.2646,34.342,34.1872,34.3248,274316.0
2016-03-07 15:00:00,39.91,39.95,39.82,39.91,341743.0,34.3248,34.3592,34.2474,34.3248,341743.0
2016-03-07 15:30:00,39.9,39.93,39.77,39.83,559617.0,34.3162,34.342,34.2044,34.256,559617.0
2016-03-08 09:30:00,39.67,39.75,39.42,39.51,252349.0,34.1184,34.1872,33.9034,33.9808,252349.0
2016-03-08 10:00:00,39.51,39.7,39.45,39.49,222043.0,33.9808,34.1442,33.9292,33.9636,222043.0
2016-03-08 10:30:00,39.48,39.66,39.41,39.66,167910.0,33.955,34.1098,33.8948,34.1098,167910.0
2016-03-08 11:00:00,39.66,39.7,39.54,39.62,154479.0,34.1098,34.1442,34.0066,34.0754,154479.0
2016-03-08 11:30:00,39.62,39.82,39.62,39.78,132486.0,34.0754,34.2474,34.0754,34.213,132486.0
2016-03-08 12:00:00,39.78,39.83,39.71,39.81,87551.0,34.213,34.256,34.1528,34.2388,87551.0
2016-03-08 12:30:00,39.82,39.85,39.69,39.71,76240.0,34.2474,34.2732,34.1356,34.1528,76240.0
2016-03-08 13:00:00,39.72,39.83,39.72,39.77,106517.0,34.1614,34.256,34.1614,34.2044,106517.0
2016-03-08 13:30:00,39.77,39.8,39.72,39.73,124493.0,34.2044,34.2302,34.1614,34.17,124493.0
2016-03-08 14:00:00,39.73,39.79,39.67,39.68,114626.0,34.17,34.2216,34.1184,34.127,114626.0
2016-03-08 14:30:00,39.69,39.72,39.61,39.66,160607.0,34.1356,34.1614,34.0668,34.1098,160607.0
2016-03-08 15:00:00,39.66,39.71,39.63,39.64,210831.0,34.1098,34.1528,34.084,34.0926,210831.0
2016-03-08 15:30:00,39.63,39.7,39.57,39.6,637952.0,34.084,34.1442,34.0324,34.0582,637952.0
2016-03-09 09:30:00,39.76,39.89,39.67,39.82,239356.0,34.1958,34.3076,34.1184,34.2474,239356.0
2016-03-09 10:00:00,39.82,39.84,39.54,39.57,82978.0,34.2474,34.2646,34.0066,34.0324,82978.0
2016-03-09 10:30:00,39.58,39.68,39.44,39.48,159177.0,34.041,34.127,33.9206,33.955,159177.0
2016-03-09 11:00:00,39.47,39.52,39.05,39.37,608340.0,33.9464,33.9894,33.5851,33.8603,608340.0
2016-03-09 11:30:00,39.4,39.63,39.36,39.62,140325.0,33.8861,34.084,33.8517,34.0754,140325.0
2016-03-09 12:00:00,39.63,39.7,39.6,39.65,63413.0,34.084,34.1442,34.0582,34.1012,63413.0
2016-03-09 12:30:00,39.66,39.69,39.51,39.55,65018.0,34.1098,34.1356,33.9808,34.0152,65018.0
2016-03-09 13:00:00,39.54,39.64,39.47,39.64,107191.0,34.0066,34.0926,33.9464,34.0926,107191.0
2016-03-09 13:30:00,39.64,39.69,39.58,39.64,93467.0,34.0926,34.1356,34.041,34.0926,93467.0
2016-03-09 14:00:00,39.64,39.72,39.55,39.6,78222.0,34.0926,34.1614,34.0152,34.0582,78222.0
2016-03-09 14:30:00,39.6,39.67,39.53,39.67,93952.0,34.0582,34.1184,33.998,34.1184,93952.0
2016-03-09 15:00:00,39.66,39.67,39.5,39.55,143548.0,34.1098,34.1184,33.9722,34.0152,143548.0
2016-03-09 15:30:00,39.54,39.61,39.5,39.58,407463.0,34.0066,34.0668,33.9722,34.041,407463.0
2016-03-10 09:30:00,39.66,40.08,39.64,40.04,346529.0,34.1098,34.471,34.0926,34.4366,346529.0
2016-03-10 10:00:00,40.04,40.18,39.91,40.15,133474.0,34.4366,34.557,34.3248,34.5312,133474.0
2016-03-10 10:30:00,40.15,40.16,39.89,39.9,1015097.0,34.5312,34.5398,34.3076,34.3162,1015097.0
2016-03-10 11:00:00,39.91,40.01,39.75,39.84,178138.0,34.3248,34.4108,34.1872,34.2646,178138.0
2016-03-10 11:30:00,39.83,39.84,39.49,39.72,347081.0,34.256,34.2646,33.9636,34.1614,347081.0
2016-03-10 12:00:00,39.71,39.8,39.65,39.69,146512.0,34.1528,34.2302,34.1012,34.1356,146512.0
2016-03-10 12:30:00,39.69,39.72,39.56,39.72,126205.0,34.1356,34.1614,34.0238,34.1614,126205.0
2016-03-10 13:00:00,39.72,39.73,39.42,39.68,117630.0,34.1614,34.17,33.9034,34.127,117630.0
2016-03-10 13:30:00,39.68,39.71,39.62,39.64,75264.0,34.127,34.1528,34.0754,34.0926,75264.0
2016-03-10 14:00:00,39.65,39.71,39.59,39.69,99814.0,34.1012,34.1528,34.0496,34.1356,99814.0
2016-03-10 14:30:00,39.69,39.85,39.64,39.72,187890.0,34.1356,34.2732,34.0926,34.1614,187890.0
2016-03-10 15:00:00,39.72,39.92,39.71,39.89,220450.0,34.1614,34.3334,34.1528,34.3076,220450.0
2016-03-10 15:30:00,39.89,39.9,39.73,39.81,322107.0,34.3076,34.3162,34.17,34.2388,322107.0
2016-03-11 09:30:00,39.97,40.37,39.88,40.34,212167.0,34.3764,34.7204,34.299,34.6946,212167.0
2016-03-11 10:00:00,40.34,40.35,40.06,40.08,140902.0,34.6946,34.7032,34.4538,34.471,140902.0
2016-03-11 10:30:00,40.09,40.29,40.06,40.13,190247.0,34.4796,34.6516,34.4538,34.514,190247.0
2016-03-11 11:00:00,40.13,40.2,40.09,40.15,192716.0,34.514,34.5742,34.4796,34.5312,192716.0
2016-03-11 11:30:00,40.16,40.3,40.15,40.28,99902.0,34.5398,34.6602,34.5312,34.643,99902.0
2016-03-11 12:00:00,40.27,40.42,40.25,40.38,104004.0,34.6344,34.7634,34.6172,34.729,104004.0
2016-03-11 12:30:00,40.39,40.42,40.32,40.33,95595.0,34.7376,34.7634,34.6774,34.686,95595.0
2016-03-11 13:00:00,40.33,40.35,40.26,40.32,86847.0,34.686,34.7032,34.6258,34.6774,86847.0
2016-03-11 13:30:00,40.33,40.4,40.3,40.39,86237.0,34.686,34.7462,34.6602,34.7376,86237.0
2016-03-11 14:00:00,40.39,40.42,40.36,40.39,110775.0,34.7376,34.7634,34.7118,34.7376,110775.0
2016-03-11 14:30:00,40.39,40.43,40.32,40.38,139655.0,34.7376,34.772,34.6774,34.729,139655.0
2016-03-11 15:00:00,40.37,40.5,40.36,40.48,183686.0,34.7204,34.8322,34.7118,34.815,183686.0
2016-03-11 15:30:00,40.48,40.5,40.38,40.47,423384.0,34.815,34.8322,34.729,34.8064,423384.0
2016-03-14 09:30:00,40.19,40.47,40.05,40.24,250819.0,34.5656,34.8064,34.4452,34.6086,250819.0
2016-03-14 10:00:00,40.23,40.43,40.22,40.32,86441.0,34.6,34.772,34.5914,34.6774,86441.0
2016-03-14 10:30:00,40.32,40.36,40.2,40.23,112115.0,34.6774,34.7118,34.5742,34.6,112115.0
2016-03-14 11:00:00,40.24,40.41,40.2,40.4,145480.0,34.6086,34.7548,34.5742,34.7462,145480.0
2016-03-14 11:30:00,40.4,40.47,40.33,40.43,79000.0,34.7462,34.8064,34.686,34.772,79000.0
2016-03-14 12:00:00,40.43,40.49,40.39,40.47,75748.0,34.772,34.8236,34.7376,34.8064,75748.0
2016-03-14 12:30:00,40.47,40.59,40.47,40.57,111189.0,34.8064,34.9096,34.8064,34.8924,111189.0
2016-03-14 13:00:00,40.58,40.67,40.49,40.54,123946.0,34.901,34.9784,34.8236,34.8666,123946.0
2016-03-14 13:30:00,40.53,40.58,40.45,40.49,107710.0,34.858,34.901,34.7892,34.8236,107710.0
2016-03-14 14:00:00,40.49,40.49,40.42,40.47,82386.0,34.8236,34.8236,34.7634,34.8064,82386.0
2016-03-14 14:30:00,40.47,40.61,40.44,40.59,149638.0,34.8064,34.9268,34.7806,34.9096,149638.0
2016-03-14 15:00:00,40.59,40.59,40.54,40.59,205516.0,34.9096,34.9096,34.8666,34.9096,205516.0
2016-03-14 15:30:00,40.59,40.59,40.42,40.43,394198.0,34.9096,34.9096,34.7634,34.772,394198.0
2016-03-15 09:30:00,40.06,40.18,39.91,40.12,207445.0,34.4538,34.557,34.3248,34.5054,207445.0
2016-03-15 10:00:00,40.11,40.17,39.89,40.07,247795.0,34.4968,34.5484,34.3076,34.4624,247795.0
2016-03-15 10:30:00,40.08,40.12,39.93,39.97,143370.0,34.471,34.5054,34.342,34.3764,143370.0
2016-03-15 11:00:00,39.97,40.13,39.93,40.13,141651.0,34.3764,34.514,34.342,34.514,141651.0
2016-03-15 11:30:00,40.13,40.16,40.05,40.05,124404.0,34.514,34.5398,34.4452,34.4452,124404.0
2016-03-15 12:00:00,40.05,40.19,40.04,40.17,112382.0,34.4452,34.5656,34.4366,34.5484,112382.0
2016-03-15 12:30:00,40.18,40.21,40.11,40.15,87080.0,34.557,34.5828,34.4968,34.5312,87080.0
2016-03-15 13:00:00,40.16,40.18,40.11,40.15,62655.0,34.5398,34.557,34.4968,34.5312,62655.0
2016-03-15 13:30:00,40.15,40.2,40.13,40.2,51069.0,34.5312,34.5742,34.514,34.5742,51069.0
2016-03-15 14:00:00,40.19,40.24,40.13,40.14,101713.0,34.5656,34.6086,34.514,34.5226,101713.0
2016-03-15 14:30:00,40.14,40.2,40.05,40.11,80059.0,34.5226,34.5742,34.4452,34.4968,80059.0
2016-03-15 15:00:00,40.11,40.17,40.09,40.15,138197.0,34.4968,34.5484,34.4796,34.5312,138197.0
2016-03-15 15:30:00,40.14,40.15,40.1,40.12,292234.0,34.5226,34.5312,34.4882,34.5054,292234.0
2016-03-16 09:30:00,40.08,40.27,40.0,40.25,147090.0,34.471,34.6344,34.4022,34.6172,147090.0
2016-03-16 10:00:00,40.25,40.3,40.02,40.05,106710.0,34.6172,34.6602,34.4194,34.4452,106710.0
2016-03-16 10:30:00,40.05,40.13,39.97,39.98,179246.0,34.4452,34.514,34.3764,34.385,179246.0
2016-03-16 11:00:00,39.97,39.97,39.74,39.76,158655.0,34.3764,34.3764,34.1786,34.1958,158655.0
2016-03-16 11:30:00,39.75,39.89,39.73,39.82,161617.0,34.1872,34.3076,34.17,34.2474,161617.0
2016-03-16 12:00:00,39.82,39.91,39.82,39.82,113220.0,34.2474,34.3248,34.2474,34.2474,113220.0
2016-03-16 12:30:00,39.82,39.83,39.7,39.79,93466.0,34.2474,34.256,34.1442,34.2216,93466.0
2016-03-16 13:00:00,39.79,39.81,39.69,39.69,106117.0,34.2216,34.2388,34.1356,34.1356,106117.0
2016-03-16 13:30:00,39.69,39.81,39.69,39.75,96509.0,34.1356,34.2388,34.1356,34.1872,96509.0
2016-03-16 14:00:00,39.76,40.14,39.75,40.1,183399.0,34.1958,34.5226,34.1872,34.4882,183399.0
2016-03-16 14:30:00,40.12,40.13,39.94,39.94,131745.0,34.5054,34.514,34.3506,34.3506,131745.0
2016-03-16 15:00:00,39.94,40.09,39.93,40.07,135139.0,34.3506,34.4796,34.342,34.4624,135139.0
2016-03-16 15:30:00,40.06,40.14,40.01,40.05,346929.0,34.4538,34.5226,34.4108,34.4452,346929.0
2016-03-17 09:30:00,40.0,40.0,39.67,39.67,238227.0,34.4022,34.4022,34.1184,34.1184,238227.0
2016-03-17 10:00:00,39.67,39.67,39.28,39.42,261972.0,34.1184,34.1184,33.7829,33.9034,261972.0
2016-03-17 10:30:00,39.41,39.56,39.37,39.51,133777.0,33.8948,34.0238,33.8603,33.9808,133777.0
2016-03-17 11:00:00,39.51,39.65,39.43,39.6,134435.0,33.9808,34.1012,33.912,34.0582,134435.0
2016-03-17 11:30:00,39.6,39.63,39.48,39.51,109024.0,34.0582,34.084,33.955,33.9808,109024.0
2016-03-17 12:00:00,39.52,39.65,39.46,39.65,82162.0,33.9894,34.1012,33.9378,34.1012,82162.0
2016-03-17 12:30:00,39.66,39.74,39.65,39.66,76095.0,34.1098,34.1786,34.1012,34.1098,76095.0
2016-03-17 13:00:00,39.67,39.73,39.66,39.7,96459.0,34.1184,34.17,34.1098,34.1442,96459.0
2016-03-17 13:30:00,39.7,39.78,39.64,39.78,71895.0,34.1442,34.213,34.0926,34.213,71895.0
2016-03-17 14:00:00,39.78,39.87,39.74,39.8,113908.0,34.213,34.2904,34.1786,34.2302,113908.0
2016-03-17 14:30:00,39.79,39.79,39.72,39.72,150567.0,34.2216,34.2216,34.1614,34.1614,150567.0
2016-03-17 15:00:00,39.73,39.79,39.7,39.79,114803.0,34.17,34.2216,34.1442,34.2216,114803.0
2016-03-17 15:30:00,39.78,39.88,39.72,39.72,357756.0,34.213,34.299,34.1614,34.1614,357756.0
2016-03-18 09:30:00,39.78,39.86,39.56,39.86,595025.0,34.213,34.2818,34.0238,34.2818,595025.0
2016-03-18 10:00:00,39.86,40.03,39.76,40.02,155036.0,34.2818,34.428,34.1958,34.4194,155036.0
2016-03-18 10:30:00,40.02,40.16,40.0,40.16,160456.0,34.4194,34.5398,34.4022,34.5398,160456.0
2016-03-18 11:00:00,40.15,40.19,40.02,40.02,147220.0,34.5312,34.5656,34.4194,34.4194,147220.0
2016-03-18 11:30:00,40.02,40.29,40.01,40.28,197163.0,34.4194,34.6516,34.4108,34.643,197163.0
2016-03-18 12:00:00,40.29,40.34,40.27,40.29,167602.0,34.6516,34.6946,34.6344,34.6516,167602.0
2016-03-18 12:30:00,40.29,40.36,40.19,40.29,258769.0,34.6516,34.7118,34.5656,34.6516,258769.0
2016-03-18 13:00:00,40.29,40.31,40.22,40.25,149202.0,34.6516,34.6688,34.5914,34.6172,149202.0
2016-03-18 13:30:00,40.26,40.27,40.15,40.19,159463.0,34.6258,34.6344,34.5312,34.5656,159463.0
2016-03-18 14:00:00,40.19,40.41,40.18,40.3,163442.0,34.5656,34.7548,34.557,34.6602,163442.0
2016-03-18 14:30:00,40.3,40.32,40.22,40.22,143907.0,34.6602,34.6774,34.5914,34.5914,143907.0
2016-03-18 15:00:00,40.22,40.3,40.21,40.25,130995.0,34.5914,34.6602,34.5828,34.6172,130995.0
2016-03-18 15:30:00,40.25,40.3,40.17,40.18,676848.0,34.6172,34.6602,34.5484,34.557,676848.0
2016-03-21 09:30:00,40.13,40.24,40.04,40.21,207529.0,34.514,34.6086,34.4366,34.5828,207529.0
2016-03-21 10:00:00,40.22,40.26,39.93,39.94,236571.0,34.5914,34.6258,34.342,34.3506,236571.0
2016-03-21 10:30:00,39.93,40.04,39.87,39.97,181478.0,34.342,34.4366,34.2904,34.3764,181478.0
2016-03-21 11:00:00,39.96,40.07,39.88,40.03,167565.0,34.3678,34.4624,34.299,34.428,167565.0
2016-03-21 11:30:00,40.03,40.09,39.95,40.03,109767.0,34.428,34.4796,34.3592,34.428,109767.0
2016-03-21 12:00:00,40.03,40.05,39.94,39.96,191654.0,34.428,34.4452,34.3506,34.3678,191654.0
2016-03-21 12:30:00,39.96,39.96,39.87,39.92,78307.0,34.3678,34.3678,34.2904,34.3334,78307.0
2016-03-21 13:00:00,39.92,40.05,39.9,40.05,165979.0,34.3334,34.4452,34.3162,34.4452,165979.0
2016-03-21 13:30:00,40.05,40.05,39.93,40.01,82593.0,34.4452,34.4452,34.342,34.4108,82593.0
2016-03-21 14:00:00,40.0,40.05,39.95,39.99,127317.0,34.4022,34.4452,34.3592,34.3936,127317.0
2016-03-21 14:30:00,40.0,40.03,39.95,39.98,144795.0,34.4022,34.428,34.3592,34.385,144795.0
2016-03-21 15:00:00,39.98,40.05,39.97,40.02,109923.0,34.385,34.4452,34.3764,34.4194,109923.0
2016-03-21 15:30:00,40.02,40.06,39.93,40.05,547300.0,34.4194,34.4538,34.342,34.4452,547300.0
2016-03-22 09:30:00,39.96,40.18,39.91,40.07,345686.0,34.3678,34.557,34.3248,34.4624,345686.0
2016-03-22 10:00:00,40.08,40.25,40.07,40.23,241513.0,34.471,34.6172,34.4624,34.6,241513.0
2016-03-22 10:30:00,40.24,40.5,40.18,40.49,168755.0,34.6086,34.8322,34.557,34.8236,168755.0
2016-03-22 11:00:00,40.48,40.73,40.47,40.65,259760.0,34.815,35.03,34.8064,34.9612,259760.0
2016-03-22 11:30:00,40.65,40.75,40.63,40.65,156435.0,34.9612,35.0472,34.944,34.9612,156435.0
2016-03-22 12:00:00,40.66,40.73,40.6,40.72,125239.0,34.9698,35.03,34.9182,35.0214,125239.0
2016-03-22 12:30:00,40.72,40.79,40.67,40.77,153281.0,35.0214,35.0816,34.9784,35.0644,153281.0
2016-03-22 13:00:00,40.77,40.83,40.67,40.82,225192.0,35.0644,35.116,34.9784,35.1074,225192.0
2016-03-22 13:30:00,40.82,40.84,40.67,40.67,147688.0,35.1074,35.1246,34.9784,34.9784,147688.0
2016-03-22 14:00:00,40.68,40.83,40.65,40.8,147720.0,34.987,35.116,34.9612,35.0902,147720.0
2016-03-22 14:30:00,40.8,40.81,40.66,40.66,180714.0,35.0902,35.0988,34.9698,34.9698,180714.0
2016-03-22 15:00:00,40.65,40.71,40.54,40.56,180185.0,34.9612,35.0128,34.8666,34.8838,180185.0
2016-03-22 15:30:00,40.57,40.65,40.54,40.61,601368.0,34.8924,34.9612,34.8666,34.9268,601368.0
2016-03-23 09:30:00,40.72,40.8,40.38,40.45,399237.0,35.0214,35.0902,34.729,34.7892,399237.0
2016-03-23 10:00:00,40.45,40.56,40.32,40.46,209130.0,34.7892,34.8838,34.6774,34.7978,209130.0
2016-03-23 10:30:00,40.46,40.83,40.44,40.83,155658.0,34.7978,35.116,34.7806,35.116,155658.0
2016-03-23 11:00:00,40.83,41.07,40.78,40.83,320151.0,35.116,35.3224,35.073,35.116,320151.0
2016-03-23 11:30:00,40.84,40.9,40.66,40.76,150612.0,35.1246,35.1762,34.9698,35.0558,150612.0
2016-03-23 12:00:00,40.76,40.88,40.68,40.76,196193.0,35.0558,35.159,34.987,35.0558,196193.0
2016-03-23 12:30:00,40.77,40.95,40.74,40.91,187542.0,35.0644,35.2192,35.0386,35.1848,187542.0
2016-03-23 13:00:00,40.9,40.9,40.76,40.8,115147.0,35.1762,35.1762,35.0558,35.0902,115147.0
2016-03-23 13:30:00,40.79,40.86,40.64,40.78,167127.0,35.0816,35.1418,34.9526,35.073,167127.0
2016-03-23 14:00:00,40.79,40.94,40.75,40.87,157869.0,35.0816,35.2106,35.0472,35.1504,157869.0
2016-03-23 14:30:00,40.87,40.91,40.72,40.75,99828.0,35.1504,35.1848,35.0214,35.0472,99828.0
2016-03-23 15:00:00,40.74,40.75,40.57,40.62,125848.0,35.0386,35.0472,34.8924,34.9354,125848.0
2016-03-23 15:30:00,40.62,40.73,40.6,40.68,357955.0,34.9354,35.03,34.9182,34.987,357955.0
2016-03-24 09:30:00,40.36,40.46,40.12,40.23,142578.0,34.7118,34.7978,34.5054,34.6,142578.0
2016-03-24 10:00:00,40.22,40.37,40.11,40.24,137149.0,34.5914,34.7204,34.4968,34.6086,137149.0
2016-03-24 10:30:00,40.23,40.51,40.22,40.34,269156.0,34.6,34.8408,34.5914,34.6946,269156.0
2016-03-24 11:00:00,40.33,40.34,40.05,40.07,130499.0,34.686,34.6946,34.4452,34.4624,130499.0
2016-03-24 11:30:00,40.05,40.06,39.9,39.96,204223.0,34.4452,34.4538,34.3162,34.3678,204223.0
2016-03-24 12:00:00,39.97,40.02,39.93,39.94,97522.0,34.3764,34.4194,34.342,34.3506,97522.0
2016-03-24 12:30:00,39.94,40.06,39.9,40.03,67417.0,34.3506,34.4538,34.3162,34.428,67417.0
2016-03-24 13:00:00,40.04,40.04,39.97,40.0,90286.0,34.4366,34.4366,34.3764,34.4022,90286.0
2016-03-24 13:30:00,40.0,40.07,39.95,40.05,108802.0,34.4022,34.4624,34.3592,34.4452,108802.0
2016-03-24 14:00:00,40.04,40.07,39.97,40.05,142850.0,34.4366,34.4624,34.3764,34.4452,142850.0
2016-03-24 14:30:00,40.06,40.1,39.99,40.06,155217.0,34.4538,34.4882,34.3936,34.4538,155217.0
2016-03-24 15:00:00,40.05,40.11,40.03,40.07,184674.0,34.4452,34.4968,34.428,34.4624,184674.0
2016-03-24 15:30:00,40.07,40.12,40.02,40.1,607877.0,34.4624,34.5054,34.4194,34.4882,607877.0
2016-03-28 09:30:00,40.15,40.28,40.03,40.15,134130.0,34.5312,34.643,34.428,34.5312,134130.0
2016-03-28 10:00:00,40.15,40.22,40.04,40.08,139326.0,34.5312,34.5914,34.4366,34.471,139326.0
2016-03-28 10:30:00,40.07,40.12,39.98,40.08,72057.0,34.4624,34.5054,34.385,34.471,72057.0
2016-03-28 11:00:00,40.09,40.12,40.0,40.07,130531.0,34.4796,34.5054,34.4022,34.4624,130531.0
2016-03-28 11:30:00,40.08,40.12,40.01,40.11,65449.0,34.471,34.5054,34.4108,34.4968,65449.0
2016-03-28 12:00:00,40.12,40.22,40.09,40.21,137888.0,34.5054,34.5914,34.4796,34.5828,137888.0
2016-03-28 12:30:00,40.21,40.23,40.16,40.23,91884.0,34.5828,34.6,34.5398,34.6,91884.0
2016-03-28 13:00:00,40.22,40.32,40.18,40.28,54852.0,34.5914,34.6774,34.557,34.643,54852.0
2016-03-28 13:30:00,40.29,40.35,40.25,40.33,77820.0,34.6516,34.7032,34.6172,34.686,77820.0
2016-03-28 14:00:00,40.34,40.43,40.3,40.42,133951.0,34.6946,34.772,34.6602,34.7634,133951.0
2016-03-28 14:30:00,40.41,40.53,40.39,40.49,252704.0,34.7548,34.858,34.7376,34.8236,252704.0
2016-03-28 15:00:00,40.49,40.65,40.47,40.51,160372.0,34.8236,34.9612,34.8064,34.8408,160372.0
2016-03-28 15:30:00,40.51,40.59,40.45,40.48,547749.0,34.8408,34.9096,34.7892,34.815,547749.0
2016-03-29 09:30:00,40.48,40.51,40.27,40.38,210431.0,34.815,34.8408,34.6344,34.729,210431.0
2016-03-29 10:00:00,40.38,40.6,40.38,40.49,112846.0,34.729,34.9182,34.729,34.8236,112846.0
2016-03-29 10:30:00,40.48,40.69,40.48,40.62,112796.0,34.815,34.9956,34.815,34.9354,112796.0
2016-03-29 11:00:00,40.62,40.64,40.55,40.6,113098.0,34.9354,34.9526,34.8752,34.9182,113098.0
2016-03-29 11:30:00,40.6,40.96,40.59,40.89,227357.0,34.9182,35.2278,34.9096,35.1676,227357.0
2016-03-29 12:00:00,40.9,41.16,40.8,41.15,227713.0,35.1762,35.3998,35.0902,35.3912,227713.0
2016-03-29 12:30:00,41.15,41.33,41.14,41.23,197715.0,35.3912,35.5461,35.3826,35.46,197715.0
2016-03-29 13:00:00,41.23,41.27,41.12,41.23,87332.0,35.46,35.4945,35.3654,35.46,87332.0
2016-03-29 13:30:00,41.23,41.27,41.12,41.13,141535.0,35.46,35.4945,35.3654,35.374,141535.0
2016-03-29 14:00:00,41.14,41.31,41.13,41.29,192660.0,35.3826,35.5289,35.374,35.5117,192660.0
2016-03-29 14:30:00,41.28,41.37,41.25,41.32,210130.0,35.5031,35.5805,35.4773,35.5375,210130.0
2016-03-29 15:00:00,41.32,41.37,41.3,41.36,176790.0,35.5375,35.5805,35.5203,35.5719,176790.0
2016-03-29 15:30:00,41.37,41.37,41.25,41.28,439955.0,35.5805,35.5805,35.4773,35.5031,439955.0
2016-03-30 09:30:00,41.29,41.39,40.94,41.02,460949.0,35.5117,35.5977,35.2106,35.2794,460949.0
2016-03-30 10:00:00,41.01,41.34,41.0,41.21,388677.0,35.2708,35.5547,35.2622,35.4428,388677.0
2016-03-30 10:30:00,41.22,41.34,41.15,41.26,237765.0,35.4514,35.5547,35.3912,35.4859,237765.0
2016-03-30 11:00:00,41.26,41.32,41.22,41.27,305014.0,35.4859,35.5375,35.4514,35.4945,305014.0
2016-03-30 11:30:00,41.27,41.44,41.23,41.42,284842.0,35.4945,35.6407,35.46,35.6235,284842.0
2016-03-30 12:00:00,41.41,41.46,41.34,41.38,107219.0,35.6149,35.6579,35.5547,35.5891,107219.0
2016-03-30 12:30:00,41.37,41.45,41.3,41.35,117805.0,35.5805,35.6493,35.5203,35.5633,117805.0
2016-03-30 13:00:00,41.35,41.36,41.27,41.34,146431.0,35.5633,35.5719,35.4945,35.5547,146431.0
2016-03-30 13:30:00,41.34,41.42,41.33,41.38,114634.0,35.5547,35.6235,35.5461,35.5891,114634.0
2016-03-30 14:00:00,41.38,41.42,41.27,41.3,324186.0,35.5891,35.6235,35.4945,35.5203,324186.0
2016-03-30 14:30:00,41.3,41.36,41.3,41.33,205485.0,35.5203,35.5719,35.5203,35.5461,205485.0
2016-03-30 15:00:00,41.33,41.4,41.33,41.38,285605.0,35.5461,35.6063,35.5461,35.5891,285605.0
2016-03-30 15:30:00,41.39,41.4,41.24,41.27,489344.0,35.5977,35.6063,35.4687,35.4945,489344.0
2016-03-31 09:30:00,41.33,41.49,41.07,41.1,169964.0,35.5461,35.6837,35.3224,35.3482,169964.0
2016-03-31 10:00:00,41.09,41.18,41.05,41.11,198367.0,35.3396,35.417,35.3052,35.3568,198367.0
2016-03-31 10:30:00,41.12,41.2,41.09,41.11,154969.0,35.3654,35.4342,35.3396,35.3568,154969.0
2016-03-31 11:00:00,41.12,41.17,41.08,41.16,155644.0,35.3654,35.4084,35.331,35.3998,155644.0
2016-03-31 11:30:00,41.16,41.44,41.15,41.4,120910.0,35.3998,35.6407,35.3912,35.6063,120910.0
2016-03-31 12:00:00,41.4,41.5,41.36,41.4,92926.0,35.6063,35.6923,35.5719,35.6063,92926.0
2016-03-31 12:30:00,41.39,41.45,41.37,41.39,48013.0,35.5977,35.6493,35.5805,35.5977,48013.0
2016-03-31 13:00:00,41.39,41.42,41.31,41.34,75455.0,35.5977,35.6235,35.5289,35.5547,75455.0
2016-03-31 13:30:00,41.33,41.34,41.17,41.18,62822.0,35.5461,35.5547,35.4084,35.417,62822.0
2016-03-31 14:00:00,41.18,41.28,41.11,41.2,118207.0,35.417,35.5031,35.3568,35.4342,118207.0
2016-03-31 14:30:00,41.2,41.21,41.06,41.07,108044.0,35.4342,35.4428,35.3138,35.3224,108044.0
2016-03-31 15:00:00,41.07,41.14,41.05,41.13,87780.0,35.3224,35.3826,35.3052,35.374,87780.0
2016-03-31 15:30:00,41.14,41.25,41.09,41.09,557533.0,35.3826,35.4773,35.3396,35.3396,557533.0
2016-04-01 09:30:00,40.72,41.03,40.52,40.91,289694.0,35.0214,35.288,34.8494,35.1848,289694.0
2016-04-01 10:00:00,40.92,41.11,40.82,40.93,360878.0,35.1934,35.3568,35.1074,35.202,360878.0
2016-04-01 10:30:00,40.92,41.18,40.91,41.12,170176.0,35.1934,35.417,35.1848,35.3654,170176.0
2016-04-01 11:00:00,41.13,41.44,41.12,41.39,341928.0,35.374,35.6407,35.3654,35.5977,341928.0
2016-04-01 11:30:00,41.4,41.55,41.36,41.45,312335.0,35.6063,35.7353,35.5719,35.6493,312335.0
2016-04-01 12:00:00,41.46,41.48,41.38,41.43,116848.0,35.6579,35.6751,35.5891,35.6321,116848.0
2016-04-01 12:30:00,41.43,41.45,41.35,41.35,205172.0,35.6321,35.6493,35.5633,35.5633,205172.0
2016-04-01 13:00:00,41.35,41.38,41.3,41.34,82332.0,35.5633,35.5891,35.5203,35.5547,82332.0
2016-04-01 13:30:00,41.34,41.52,41.32,41.43,102435.0,35.5547,35.7095,35.5375,35.6321,102435.0
2016-04-01 14:00:00,41.43,41.51,41.41,41.47,112357.0,35.6321,35.7009,35.6149,35.6665,112357.0
2016-04-01 14:30:00,41.47,41.68,41.46,41.65,198282.0,35.6665,35.8471,35.6579,35.8213,198282.0
2016-04-01 15:00:00,41.66,41.66,41.54,41.57,163930.0,35.8299,35.8299,35.7267,35.7525,163930.0
2016-04-01 15:30:00,41.57,41.73,41.56,41.7,621646.0,35.7525,35.8901,35.7439,35.8643,621646.0
2016-04-04 09:30:00,41.75,41.98,41.61,41.89,256127.0,35.9073,36.1051,35.7869,36.0277,256127.0
2016-04-04 10:00:00,41.89,42.14,41.89,41.92,434878.0,36.0277,36.2427,36.0277,36.0535,434878.0
2016-04-04 10:30:00,41.91,42.12,41.88,42.08,216941.0,36.0449,36.2255,36.0191,36.1911,216941.0
2016-04-04 11:00:00,42.08,42.14,41.97,42.11,227919.0,36.1911,36.2427,36.0965,36.2169,227919.0
2016-04-04 11:30:00,42.12,42.13,42.0,42.07,174674.0,36.2255,36.2341,36.1223,36.1825,174674.0
2016-04-04 12:00:00,42.06,42.21,42.04,42.18,144828.0,36.1739,36.3029,36.1567,36.2771,144828.0
2016-04-04 12:30:00,42.18,42.3,42.17,42.27,175180.0,36.2771,36.3803,36.2685,36.3545,175180.0
2016-04-04 13:00:00,42.26,42.31,42.14,42.15,162185.0,36.3459,36.3889,36.2427,36.2513,162185.0
2016-04-04 13:30:00,42.15,42.17,42.05,42.13,171997.0,36.2513,36.2685,36.1653,36.2341,171997.0
2016-04-04 14:00:00,42.12,42.16,41.99,42.05,269287.0,36.2255,36.2599,36.1137,36.1653,269287.0
2016-04-04 14:30:00,42.06,42.16,42.01,42.16,189809.0,36.1739,36.2599,36.1309,36.2599,189809.0
2016-04-04 15:00:00,42.15,42.19,42.1,42.12,313715.0,36.2513,36.2857,36.2083,36.2255,313715.0
2016-04-04 15:30:00,42.13,42.17,42.06,42.08,669616.0,36.2341,36.2685,36.1739,36.1911,669616.0
2016-04-05 09:30:00,41.8,41.95,41.61,41.93,169346.0,35.9503,36.0793,35.7869,36.0621,169346.0
2016-04-05 10:00:00,41.94,41.99,41.44,41.5,470858.0,36.0707,36.1137,35.6407,35.6923,470858.0
2016-04-05 10:30:00,41.49,41.69,41.38,41.52,378945.0,35.6837,35.8557,35.5891,35.7095,378945.0
2016-04-05 11:00:00,41.51,41.51,41.3,41.41,341239.0,35.7009,35.7009,35.5203,35.6149,341239.0
2016-04-05 11:30:00,41.42,41.48,41.26,41.39,439428.0,35.6235,35.6751,35.4859,35.5977,439428.0
2016-04-05 12:00:00,41.38,41.44,41.14,41.4,352907.0,35.5891,35.6407,35.3826,35.6063,352907.0
2016-04-05 12:30:00,41.39,41.49,41.36,41.43,163887.0,35.5977,35.6837,35.5719,35.6321,163887.0
2016-04-05 13:00:00,41.42,41.57,41.34,41.55,219326.0,35.6235,35.7525,35.5547,35.7353,219326.0
2016-04-05 13:30:00,41.53,41.57,41.41,41.51,147797.0,35.7181,35.7525,35.6149,35.7009,147797.0
2016-04-05 14:00:00,41.5,41.52,41.32,41.42,196218.0,35.6923,35.7095,35.5375,35.6235,196218.0
2016-04-05 14:30:00,41.43,41.54,41.42,41.51,226126.0,35.6321,35.7267,35.6235,35.7009,226126.0
2016-04-05 15:00:00,41.51,41.51,41.32,41.37,254088.0,35.7009,35.7009,35.5375,35.5805,254088.0
2016-04-05 15:30:00,41.36,41.39,41.26,41.3,830712.0,35.5719,35.5977,35.4859,35.5203,830712.0
2016-04-06 09:30:00,41.2,41.69,41.2,41.6,250913.0,35.4342,35.8557,35.4342,35.7783,250913.0
2016-04-06 10:00:00,41.6,41.6,41.31,41.42,245791.0,35.7783,35.7783,35.5289,35.6235,245791.0
2016-04-06 10:30:00,41.42,41.66,41.34,41.63,223913.0,35.6235,35.8299,35.5547,35.8041,223913.0
2016-04-06 11:00:00,41.61,41.7,41.59,41.68,148848.0,35.7869,35.8643,35.7697,35.8471,148848.0
2016-04-06 11:30:00,41.69,41.81,41.69,41.81,88111.0,35.8557,35.9589,35.8557,35.9589,88111.0
2016-04-06 12:00:00,41.8,41.91,41.8,41.82,190502.0,35.9503,36.0449,35.9503,35.9675,190502.0
2016-04-06 12:30:00,41.82,41.98,41.82,41.91,113015.0,35.9675,36.1051,35.9675,36.0449,113015.0
2016-04-06 13:00:00,41.91,42.03,41.9,42.0,114949.0,36.0449,36.1481,36.0363,36.1223,114949.0
2016-04-06 13:30:00,42.0,42.07,41.97,41.97,122941.0,36.1223,36.1825,36.0965,36.0965,122941.0
2016-04-06 14:00:00,41.98,42.0,41.84,41.91,188097.0,36.1051,36.1223,35.9847,36.0449,188097.0
2016-04-06 14:30:00,41.9,42.03,41.81,42.01,303621.0,36.0363,36.1481,35.9589,36.1309,303621.0
2016-04-06 15:00:00,42.01,42.09,41.99,42.05,592810.0,36.1309,36.1997,36.1137,36.1653,592810.0
2016-04-06 15:30:00,42.05,42.23,42.03,42.21,961908.0,36.1653,36.3201,36.1481,36.3029,961908.0
2016-04-07 09:30:00,42.04,42.3,41.96,42.23,203783.0,36.1567,36.3803,36.0879,36.3201,203783.0
2016-04-07 10:00:00,42.24,42.27,41.89,41.93,112928.0,36.3287,36.3545,36.0277,36.0621,112928.0
2016-04-07 10:30:00,41.93,42.05,41.87,42.01,149395.0,36.0621,36.1653,36.0105,36.1309,149395.0
2016-04-07 11:00:00,42.01,42.03,41.81,41.88,111568.0,36.1309,36.1481,35.9589,36.0191,111568.0
2016-04-07 11:30:00,41.88,41.89,41.8,41.83,94934.0,36.0191,36.0277,35.9503,35.9761,94934.0
2016-04-07 12:00:00,41.83,41.83,41.7,41.76,91512.0,35.9761,35.9761,35.8643,35.9159,91512.0
2016-04-07 12:30:00,41.75,41.87,41.71,41.85,80439.0,35.9073,36.0105,35.8729,35.9933,80439.0
2016-04-07 13:00:00,41.84,41.91,41.76,41.76,67820.0,35.9847,36.0449,35.9159,35.9159,67820.0
2016-04-07 13:30:00,41.77,41.82,41.58,41.62,120761.0,35.9245,35.9675,35.7611,35.7955,120761.0
2016-04-07 14:00:00,41.61,41.61,41.42,41.49,155798.0,35.7869,35.7869,35.6235,35.6837,155798.0
2016-04-07 14:30:00,41.49,41.52,41.35,41.47,337211.0,35.6837,35.7095,35.5633,35.6665,337211.0
2016-04-07 15:00:00,41.47,41.72,41.45,41.7,277788.0,35.6665,35.8815,35.6493,35.8643,277788.0
2016-04-07 15:30:00,41.7,41.75,41.65,41.72,744354.0,35.8643,35.9073,35.8213,35.8815,744354.0
2016-04-08 09:30:00,41.92,41.97,41.8,41.96,75380.0,36.0535,36.0965,35.9503,36.0879,75380.0
2016-04-08 10:00:00,41.98,42.01,41.82,41.88,121138.0,36.1051,36.1309,35.9675,36.0191,121138.0
2016-04-08 10:30:00,41.88,41.89,41.66,41.68,103756.0,36.0191,36.0277,35.8299,35.8471,103756.0
2016-04-08 11:00:00,41.7,41.72,41.64,41.7,139185.0,35.8643,35.8815,35.8127,35.8643,139185.0
2016-04-08 11:30:00,41.69,41.7,41.56,41.63,118960.0,35.8557,35.8643,35.7439,35.8041,118960.0
2016-04-08 12:00:00,41.63,41.73,41.57,41.64,65776.0,35.8041,35.8901,35.7525,35.8127,65776.0
2016-04-08 12:30:00,41.64,41.71,41.63,41.68,70304.0,35.8127,35.8729,35.8041,35.8471,70304.0
2016-04-08 13:00:00,41.67,41.7,41.65,41.67,65866.0,35.8385,35.8643,35.8213,35.8385,65866.0
2016-04-08 13:30:00,41.67,41.81,41.66,41.81,117814.0,35.8385,35.9589,35.8299,35.9589,117814.0
2016-04-08 14:00:00,41.82,41.9,41.79,41.84,87312.0,35.9675,36.0363,35.9417,35.9847,87312.0
2016-04-08 14:30:00,41.84,41.85,41.74,41.77,85386.0,35.9847,35.9933,35.8987,35.9245,85386.0
2016-04-08 15:00:00,41.78,41.8,41.68,41.73,114897.0,35.9331,35.9503,35.8471,35.8901,114897.0
2016-04-08 15:30:00,41.72,41.84,41.67,41.83,410845.0,35.8815,35.9847,35.8385,35.9761,410845.0
2016-04-11 09:30:00,41.96,42.12,41.82,41.9,144452.0,36.0879,36.2255,35.9675,36.0363,144452.0
2016-04-11 10:00:00,41.95,42.23,41.93,42.02,222952.0,36.0793,36.3201,36.0621,36.1395,222952.0
2016-04-11 10:30:00,42.02,42.1,41.95,42.0,174759.0,36.1395,36.2083,36.0793,36.1223,174759.0
2016-04-11 11:00:00,41.99,42.15,41.97,42.12,182764.0,36.1137,36.2513,36.0965,36.2255,182764.0
2016-04-11 11:30:00,42.12,42.13,42.02,42.08,123172.0,36.2255,36.2341,36.1395,36.1911,123172.0
2016-04-11 12:00:00,42.08,42.19,42.03,42.1,125948.0,36.1911,36.2857,36.1481,36.2083,125948.0
2016-04-11 12:30:00,42.1,42.14,42.03,42.13,75477.0,36.2083,36.2427,36.1481,36.2341,75477.0
2016-04-11 13:00:00,42.12,42.13,42.01,42.03,95545.0,36.2255,36.2341,36.1309,36.1481,95545.0
2016-04-11 13:30:00,42.04,42.09,41.94,41.99,74663.0,36.1567,36.1997,36.0707,36.1137,74663.0
2016-04-11 14:00:00,41.98,42.07,41.96,42.04,101120.0,36.1051,36.1825,36.0879,36.1567,101120.0
2016-04-11 14:30:00,42.02,42.1,42.01,42.07,184902.0,36.1395,36.2083,36.1309,36.1825,184902.0
2016-04-11 15:00:00,42.07,42.1,41.87,41.87,353467.0,36.1825,36.2083,36.0105,36.0105,353467.0
2016-04-11 15:30:00,41.88,41.94,41.8,41.94,633016.0,36.0191,36.0707,35.9503,36.0707,633016.0
2016-04-12 09:30:00,41.92,42.0,41.82,41.83,306987.0,36.0535,36.1223,35.9675,35.9761,306987.0
2016-04-12 10:00:00,41.84,41.87,41.72,41.78,216814.0,35.9847,36.0105,35.8815,35.9331,216814.0
2016-04-12 10:30:00,41.77,42.13,41.77,42.12,143221.0,35.9245,36.2341,35.9245,36.2255,143221.0
2016-04-12 11:00:00,42.13,42.15,42.05,42.07,109088.0,36.2341,36.2513,36.1653,36.1825,109088.0
2016-04-12 11:30:00,42.07,42.09,41.96,41.96,135978.0,36.1825,36.1997,36.0879,36.0879,135978.0
2016-04-12 12:00:00,41.97,42.0,41.9,42.0,124844.0,36.0965,36.1223,36.0363,36.1223,124844.0
2016-04-12 12:30:00,42.0,42.05,41.94,41.96,124598.0,36.1223,36.1653,36.0707,36.0879,124598.0
2016-04-12 13:00:00,41.96,41.96,41.85,41.91,140809.0,36.0879,36.0879,35.9933,36.0449,140809.0
2016-04-12 13:30:00,41.91,42.0,41.9,41.97,159389.0,36.0449,36.1223,36.0363,36.0965,159389.0
2016-04-12 14:00:00,41.98,42.01,41.91,41.99,158422.0,36.1051,36.1309,36.0449,36.1137,158422.0
2016-04-12 14:30:00,41.98,42.06,41.98,42.04,120177.0,36.1051,36.1739,36.1051,36.1567,120177.0
2016-04-12 15:00:00,42.03,42.1,41.97,42.01,125756.0,36.1481,36.2083,36.0965,36.1309,125756.0
2016-04-12 15:30:00,42.0,42.08,41.96,42.03,431355.0,36.1223,36.1911,36.0879,36.1481,431355.0
2016-04-13 09:30:00,42.2,42.42,42.11,42.32,245477.0,36.2943,36.4835,36.2169,36.3975,245477.0
2016-04-13 10:00:00,42.32,42.37,42.22,42.34,148248.0,36.3975,36.4405,36.3115,36.4147,148248.0
2016-04-13 10:30:00,42.34,42.41,42.24,42.25,165706.0,36.4147,36.4749,36.3287,36.3373,165706.0
2016-04-13 11:00:00,42.24,42.25,42.17,42.23,82901.0,36.3287,36.3373,36.2685,36.3201,82901.0
2016-04-13 11:30:00,42.25,42.37,42.24,42.31,87706.0,36.3373,36.4405,36.3287,36.3889,87706.0
2016-04-13 12:00:00,42.31,42.35,42.24,42.32,78074.0,36.3889,36.4233,36.3287,36.3975,78074.0
2016-04-13 12:30:00,42.33,42.34,42.19,42.23,55339.0,36.4061,36.4147,36.2857,36.3201,55339.0
2016-04-13 13:00:00,42.23,42.26,42.17,42.23,71540.0,36.3201,36.3459,36.2685,36.3201,71540.0
2016-04-13 13:30:00,42.23,42.37,42.23,42.35,73765.0,36.3201,36.4405,36.3201,36.4233,73765.0
2016-04-13 14:00:00,42.35,42.39,42.27,42.27,93916.0,36.4233,36.4577,36.3545,36.3545,93916.0
2016-04-13 14:30:00,42.27,42.39,42.26,42.31,111902.0,36.3545,36.4577,36.3459,36.3889,111902.0
2016-04-13 15:00:00,42.31,42.39,42.28,42.3,187770.0,36.3889,36.4577,36.3631,36.3803,187770.0
2016-04-13 15:30:00,42.3,42.39,42.27,42.34,343232.0,36.3803,36.4577,36.3545,36.4147,343232.0
2016-04-14 09:30:00,42.81,42.98,42.56,42.64,479037.0,36.8189,36.9651,36.6039,36.6727,479037.0
2016-04-14 10:00:00,42.64,42.66,42.35,42.41,303059.0,36.6727,36.6899,36.4233,36.4749,303059.0
2016-04-14 10:30:00,42.41,42.54,42.38,42.51,193919.0,36.4749,36.5867,36.4491,36.5609,193919.0
2016-04-14 11:00:00,42.5,42.53,42.45,42.52,288498.0,36.5523,36.5781,36.5093,36.5695,288498.0
2016-04-14 11:30:00,42.52,42.7,42.52,42.68,159097.0,36.5695,36.7243,36.5695,36.7071,159097.0
2016-04-14 12:00:00,42.68,42.74,42.62,42.71,161983.0,36.7071,36.7587,36.6555,36.7329,161983.0
2016-04-14 12:30:00,42.71,42.78,42.67,42.73,135825.0,36.7329,36.7931,36.6985,36.7501,135825.0
2016-04-14 13:00:00,42.72,42.76,42.68,42.7,97452.0,36.7415,36.7759,36.7071,36.7243,97452.0
2016-04-14 13:30:00,42.71,42.76,42.71,42.74,155380.0,36.7329,36.7759,36.7329,36.7587,155380.0
2016-04-14 14:00:00,42.74,42.77,42.71,42.75,143112.0,36.7587,36.7845,36.7329,36.7673,143112.0
2016-04-14 14:30:00,42.74,42.79,42.68,42.77,236847.0,36.7587,36.8017,36.7071,36.7845,236847.0
2016-04-14 15:00:00,42.77,42.81,42.69,42.71,262563.0,36.7845,36.8189,36.7157,36.7329,262563.0
2016-04-14 15:30:00,42.71,42.72,42.62,42.64,448759.0,36.7329,36.7415,36.6555,36.6727,448759.0
2016-04-15 09:30:00,42.64,42.68,42.47,42.52,317628.0,36.6727,36.7071,36.5265,36.5695,317628.0
2016-04-15 10:00:00,42.54,42.57,42.46,42.55,149252.0,36.5867,36.6125,36.5179,36.5953,149252.0
2016-04-15 10:30:00,42.55,42.64,42.52,42.57,282351.0,36.5953,36.6727,36.5695,36.6125,282351.0
2016-04-15 11:00:00,42.56,42.61,42.5,42.57,158467.0,36.6039,36.6469,36.5523,36.6125,158467.0
2016-04-15 11:30:00,42.57,42.62,42.45,42.51,123213.0,36.6125,36.6555,36.5093,36.5609,123213.0
2016-04-15 12:00:00,42.51,42.54,42.43,42.48,35354.0,36.5609,36.5867,36.4921,36.5351,35354.0
2016-04-15 12:30:00,42.48,42.57,42.45,42.52,67771.0,36.5351,36.6125,36.5093,36.5695,67771.0
2016-04-15 13:00:00,42.53,42.54,42.47,42.5,81410.0,36.5781,36.5867,36.5265,36.5523,81410.0
2016-04-15 13:30:00,42.49,42.52,42.43,42.44,61184.0,36.5437,36.5695,36.4921,36.5007,61184.0
2016-04-15 14:00:00,42.45,42.54,42.43,42.54,78884.0,36.5093,36.5867,36.4921,36.5867,78884.0
2016-04-15 14:30:00,42.55,42.64,42.53,42.64,99511.0,36.5953,36.6727,36.5781,36.6727,99511.0
2016-04-15 15:00:00,42.64,42.65,42.58,42.6,94456.0,36.6727,36.6813,36.6211,36.6383,94456.0
2016-04-15 15:30:00,42.6,42.69,42.58,42.68,1748668.0,36.6383,36.7157,36.6211,36.7071,1748668.0
2016-04-18 09:30:00,42.45,42.8,42.45,42.67,214134.0,36.5093,36.8103,36.5093,36.6985,214134.0
2016-04-18 10:00:00,42.66,42.88,42.54,42.88,261895.0,36.6899,36.8791,36.5867,36.8791,261895.0
2016-04-18 10:30:00,42.88,43.0,42.87,43.0,290746.0,36.8791,36.9823,36.8705,36.9823,290746.0
2016-04-18 11:00:00,43.0,43.22,42.97,43.19,326794.0,36.9823,37.1716,36.9565,37.1458,326794.0
2016-04-18 11:30:00,43.19,43.23,43.12,43.14,167098.0,37.1458,37.1802,37.0856,37.1028,167098.0
2016-04-18 12:00:00,43.14,43.17,43.08,43.12,122030.0,37.1028,37.1286,37.0512,37.0856,122030.0
2016-04-18 12:30:00,43.12,43.18,43.11,43.15,88064.0,37.0856,37.1372,37.077,37.1114,88064.0
2016-04-18 13:00:00,43.15,43.18,43.12,43.14,119470.0,37.1114,37.1372,37.0856,37.1028,119470.0
2016-04-18 13:30:00,43.14,43.25,43.12,43.22,129089.0,37.1028,37.1974,37.0856,37.1716,129089.0
2016-04-18 14:00:00,43.22,43.22,43.12,43.13,241138.0,37.1716,37.1716,37.0856,37.0942,241138.0
2016-04-18 14:30:00,43.13,43.2,43.1,43.19,154543.0,37.0942,37.1544,37.0684,37.1458,154543.0
2016-04-18 15:00:00,43.18,43.19,42.99,43.0,292997.0,37.1372,37.1458,36.9737,36.9823,292997.0
2016-04-18 15:30:00,43.0,43.11,42.99,43.1,566148.0,36.9823,37.077,36.9737,37.0684,566148.0
2016-04-19 09:30:00,43.08,43.4,42.97,43.38,167517.0,37.0512,37.3264,36.9565,37.3092,167517.0
2016-04-19 10:00:00,43.38,43.5,43.37,43.41,126023.0,37.3092,37.4124,37.3006,37.335,126023.0
2016-04-19 10:30:00,43.41,43.46,43.28,43.46,290305.0,37.335,37.378,37.2232,37.378,290305.0
2016-04-19 11:00:00,43.45,43.49,43.25,43.29,282398.0,37.3694,37.4038,37.1974,37.2318,282398.0
2016-04-19 11:30:00,43.29,43.4,43.2,43.25,405950.0,37.2318,37.3264,37.1544,37.1974,405950.0
2016-04-19 12:00:00,43.25,43.3,43.16,43.21,131657.0,37.1974,37.2404,37.12,37.163,131657.0
2016-04-19 12:30:00,43.2,43.27,43.14,43.25,107480.0,37.1544,37.2146,37.1028,37.1974,107480.0
2016-04-19 13:00:00,43.26,43.3,43.21,43.25,108849.0,37.206,37.2404,37.163,37.1974,108849.0
2016-04-19 13:30:00,43.25,43.29,43.21,43.25,78997.0,37.1974,37.2318,37.163,37.1974,78997.0
2016-04-19 14:00:00,43.24,43.33,43.23,43.27,250037.0,37.1888,37.2662,37.1802,37.2146,250037.0
2016-04-19 14:30:00,43.27,43.34,43.27,43.31,105737.0,37.2146,37.2748,37.2146,37.249,105737.0
2016-04-19 15:00:00,43.3,43.33,43.24,43.26,177059.0,37.2404,37.2662,37.1888,37.206,177059.0
2016-04-19 15:30:00,43.26,43.38,43.22,43.36,658648.0,37.206,37.3092,37.1716,37.292,658648.0
2016-04-20 09:30:00,43.37,43.5,43.15,43.39,259392.0,37.3006,37.4124,37.1114,37.3178,259392.0
2016-04-20 10:00:00,43.4,43.45,43.31,43.4,168675.0,37.3264,37.3694,37.249,37.3264,168675.0
2016-04-20 10:30:00,43.4,43.43,43.19,43.23,146179.0,37.3264,37.3522,37.1458,37.1802,146179.0
2016-04-20 11:00:00,43.22,43.52,43.09,43.52,175009.0,37.1716,37.4296,37.0598,37.4296,175009.0
2016-04-20 11:30:00,43.51,43.51,43.29,43.35,119018.0,37.421,37.421,37.2318,37.2834,119018.0
2016-04-20 12:00:00,43.36,43.36,43.19,43.23,92716.0,37.292,37.292,37.1458,37.1802,92716.0
2016-04-20 12:30:00,43.23,43.31,43.19,43.31,110100.0,37.1802,37.249,37.1458,37.249,110100.0
2016-04-20 13:00:00,43.3,43.33,43.24,43.3,53687.0,37.2404,37.2662,37.1888,37.2404,53687.0
2016-04-20 13:30:00,43.3,43.37,43.25,43.34,116081.0,37.2404,37.3006,37.1974,37.2748,116081.0
2016-04-20 14:00:00,43.34,43.39,43.27,43.38,76278.0,37.2748,37.3178,37.2146,37.3092,76278.0
2016-04-20 14:30:00,43.37,43.44,43.36,43.43,109444.0,37.3006,37.3608,37.292,37.3522,109444.0
2016-04-20 15:00:00,43.44,43.47,43.38,43.39,133079.0,37.3608,37.3866,37.3092,37.3178,133079.0
2016-04-20 15:30:00,43.4,43.41,43.26,43.27,336514.0,37.3264,37.335,37.206,37.2146,336514.0
2016-04-21 09:30:00,43.29,43.46,43.12,43.14,166962.0,37.2318,37.378,37.0856,37.1028,166962.0
2016-04-21 10:00:00,43.12,43.27,43.11,43.2,189978.0,37.0856,37.2146,37.077,37.1544,189978.0
2016-04-21 10:30:00,43.2,43.4,43.14,43.4,185798.0,37.1544,37.3264,37.1028,37.3264,185798.0
2016-04-21 11:00:00,43.4,43.44,43.27,43.27,241671.0,37.3264,37.3608,37.2146,37.2146,241671.0
2016-04-21 11:30:00,43.28,43.28,42.94,42.96,138592.0,37.2232,37.2232,36.9307,36.9479,138592.0
2016-04-21 12:00:00,42.96,43.12,42.95,43.12,113953.0,36.9479,37.0856,36.9393,37.0856,113953.0
2016-04-21 12:30:00,43.11,43.19,43.0,43.08,255305.0,37.077,37.1458,36.9823,37.0512,255305.0
2016-04-21 13:00:00,43.07,43.13,42.99,43.06,144984.0,37.0425,37.0942,36.9737,37.0339,144984.0
2016-04-21 13:30:00,43.06,43.1,42.98,43.01,110388.0,37.0339,37.0684,36.9651,36.9909,110388.0
2016-04-21 14:00:00,43.01,43.04,42.96,43.03,137054.0,36.9909,37.0167,36.9479,37.0081,137054.0
2016-04-21 14:30:00,43.03,43.03,42.87,42.91,168007.0,37.0081,37.0081,36.8705,36.9049,168007.0
2016-04-21 15:00:00,42.91,43.0,42.89,42.92,167802.0,36.9049,36.9823,36.8877,36.9135,167802.0
2016-04-21 15:30:00,42.91,43.02,42.9,43.0,705480.0,36.9049,36.9995,36.8963,36.9823,705480.0
2016-04-22 09:30:00,43.1,43.59,43.0,43.33,934264.0,37.0684,37.4898,36.9823,37.2662,934264.0
2016-04-22 10:00:00,43.34,43.47,43.24,43.41,939615.0,37.2748,37.3866,37.1888,37.335,939615.0
2016-04-22 10:30:00,43.41,43.44,43.2,43.36,494747.0,37.335,37.3608,37.1544,37.292,494747.0
2016-04-22 11:00:00,43.37,43.37,43.13,43.17,379456.0,37.3006,37.3006,37.0942,37.1286,379456.0
2016-04-22 11:30:00,43.16,43.36,43.11,43.25,415201.0,37.12,37.292,37.077,37.1974,415201.0
2016-04-22 12:00:00,43.25,43.28,43.17,43.21,250242.0,37.1974,37.2232,37.1286,37.163,250242.0
2016-04-22 12:30:00,43.2,43.24,43.18,43.22,247001.0,37.1544,37.1888,37.1372,37.1716,247001.0
2016-04-22 13:00:00,43.23,43.28,43.17,43.21,212240.0,37.1802,37.2232,37.1286,37.163,212240.0
2016-04-22 13:30:00,43.22,43.36,43.2,43.29,302743.0,37.1716,37.292,37.1544,37.2318,302743.0
2016-04-22 14:00:00,43.3,43.34,43.22,43.23,340531.0,37.2404,37.2748,37.1716,37.1802,340531.0
2016-04-22 14:30:00,43.23,43.26,43.2,43.24,318474.0,37.1802,37.206,37.1544,37.1888,318474.0
2016-04-22 15:00:00,43.25,43.38,43.24,43.32,277596.0,37.1974,37.3092,37.1888,37.2576,277596.0
2016-04-22 15:30:00,43.32,43.33,43.23,43.33,1168627.0,37.2576,37.2662,37.1802,37.2662,1168627.0
2016-04-25 09:30:00,43.3,43.52,43.25,43.43,260935.0,37.2404,37.4296,37.1974,37.3522,260935.0
2016-04-25 10:00:00,43.45,43.61,43.38,43.6,369978.0,37.3694,37.507,37.3092,37.4984,369978.0
2016-04-25 10:30:00,43.6,43.69,43.49,43.51,329506.0,37.4984,37.5758,37.4038,37.421,329506.0
2016-04-25 11:00:00,43.51,43.6,43.51,43.55,192173.0,37.421,37.4984,37.421,37.4554,192173.0
2016-04-25 11:30:00,43.55,43.56,43.49,43.55,179632.0,37.4554,37.464,37.4038,37.4554,179632.0
2016-04-25 12:00:00,43.55,43.57,43.34,43.38,292947.0,37.4554,37.4726,37.2748,37.3092,292947.0
2016-04-25 12:30:00,43.38,43.53,43.37,43.48,184912.0,37.3092,37.4382,37.3006,37.3952,184912.0
2016-04-25 13:00:00,43.49,43.53,43.38,43.38,154032.0,37.4038,37.4382,37.3092,37.3092,154032.0
2016-04-25 13:30:00,43.38,43.49,43.37,43.48,206813.0,37.3092,37.4038,37.3006,37.3952,206813.0
2016-04-25 14:00:00,43.48,43.56,43.46,43.56,227168.0,37.3952,37.464,37.378,37.464,227168.0
2016-04-25 14:30:00,43.55,43.61,43.46,43.59,333102.0,37.4554,37.507,37.378,37.4898,333102.0
2016-04-25 15:00:00,43.6,43.64,43.54,43.63,380688.0,37.4984,37.5328,37.4468,37.5242,380688.0
2016-04-25 15:30:00,43.63,43.68,43.55,43.63,983697.0,37.5242,37.5672,37.4554,37.5242,983697.0
2016-04-26 09:30:00,44.0,44.57,43.53,44.5,1289071.0,37.8424,38.3326,37.4382,38.2724,1289071.0
2016-04-26 10:00:00,44.5,44.75,44.35,44.44,623204.0,38.2724,38.4874,38.1434,38.2208,623204.0
2016-04-26 10:30:00,44.43,44.52,44.2,44.25,503864.0,38.2122,38.2896,38.0144,38.0574,503864.0
2016-04-26 11:00:00,44.25,44.27,44.08,44.12,320830.0,38.0574,38.0746,37.9112,37.9456,320830.0
2016-04-26 11:30:00,44.12,44.29,44.09,44.19,373839.0,37.9456,38.0918,37.9198,38.0058,373839.0
2016-04-26 12:00:00,44.18,44.25,44.13,44.21,222442.0,37.9972,38.0574,37.9542,38.023,222442.0
2016-04-26 12:30:00,44.21,44.21,44.08,44.1,327383.0,38.023,38.023,37.9112,37.9284,327383.0
2016-04-26 13:00:00,44.09,44.19,44.01,44.15,627311.0,37.9198,38.0058,37.851,37.9714,627311.0
2016-04-26 13:30:00,44.16,44.17,43.92,44.02,228991.0,37.98,37.9886,37.7736,37.8596,228991.0
2016-04-26 14:00:00,44.02,44.16,43.9,44.02,257060.0,37.8596,37.98,37.7564,37.8596,257060.0
2016-04-26 14:30:00,44.02,44.07,43.9,43.96,425841.0,37.8596,37.9026,37.7564,37.808,425841.0
2016-04-26 15:00:00,43.96,44.02,43.94,43.95,508632.0,37.808,37.8596,37.7908,37.7994,508632.0
2016-04-26 15:30:00,43.95,44.14,43.92,43.98,1226619.0,37.7994,37.9628,37.7736,37.8252,1226619.0
2016-04-27 09:30:00,44.34,44.78,44.26,44.51,781738.0,38.1348,38.5132,38.066,38.281,781738.0
2016-04-27 10:00:00,44.51,44.6,44.26,44.28,624409.0,38.281,38.3584,38.066,38.0832,624409.0
2016-04-27 10:30:00,44.28,44.33,44.07,44.15,422673.0,38.0832,38.1262,37.9026,37.9714,422673.0
2016-04-27 11:00:00,44.15,44.2,44.07,44.15,479093.0,37.9714,38.0144,37.9026,37.9714,479093.0
2016-04-27 11:30:00,44.14,44.34,44.14,44.3,313855.0,37.9628,38.1348,37.9628,38.1004,313855.0
2016-04-27 12:00:00,44.3,44.39,44.16,44.38,302709.0,38.1004,38.1778,37.98,38.1692,302709.0
2016-04-27 12:30:00,44.38,44.38,44.23,44.27,228648.0,38.1692,38.1692,38.0402,38.0746,228648.0
2016-04-27 13:00:00,44.28,44.34,44.22,44.24,142481.0,38.0832,38.1348,38.0316,38.0488,142481.0
2016-04-27 13:30:00,44.24,44.29,44.19,44.2,191632.0,38.0488,38.0918,38.0058,38.0144,191632.0
2016-04-27 14:00:00,44.2,44.28,44.1,44.2,379700.0,38.0144,38.0832,37.9284,38.0144,379700.0
2016-04-27 14:30:00,44.21,44.21,44.07,44.14,332787.0,38.023,38.023,37.9026,37.9628,332787.0
2016-04-27 15:00:00,44.14,44.34,44.13,44.28,728627.0,37.9628,38.1348,37.9542,38.0832,728627.0
2016-04-27 15:30:00,44.29,44.35,44.19,44.2,1393267.0,38.0918,38.1434,38.0058,38.0144,1393267.0
2016-04-28 09:30:00,44.05,44.47,43.95,44.34,343178.0,37.8854,38.2466,37.7994,38.1348,343178.0
2016-04-28 10:00:00,44.35,44.41,44.18,44.3,340714.0,38.1434,38.195,37.9972,38.1004,340714.0
2016-04-28 10:30:00,44.29,44.43,44.16,44.3,579336.0,38.0918,38.2122,37.98,38.1004,579336.0
2016-04-28 11:00:00,44.3,44.54,44.27,44.48,380151.0,38.1004,38.3068,38.0746,38.2552,380151.0
2016-04-28 11:30:00,44.48,44.59,44.34,44.41,455829.0,38.2552,38.3498,38.1348,38.195,455829.0
2016-04-28 12:00:00,44.41,44.41,44.34,44.39,263283.0,38.195,38.195,38.1348,38.1778,263283.0
2016-04-28 12:30:00,44.39,44.47,44.38,44.46,476437.0,38.1778,38.2466,38.1692,38.238,476437.0
2016-04-28 13:00:00,44.46,44.59,44.4,44.59,397707.0,38.238,38.3498,38.1864,38.3498,397707.0
2016-04-28 13:30:00,44.6,44.67,44.52,44.6,229505.0,38.3584,38.4186,38.2896,38.3584,229505.0
2016-04-28 14:00:00,44.6,44.63,44.53,44.62,242092.0,38.3584,38.3842,38.2982,38.3756,242092.0
2016-04-28 14:30:00,44.61,44.62,44.4,44.43,220637.0,38.367,38.3756,38.1864,38.2122,220637.0
2016-04-28 15:00:00,44.42,44.44,44.15,44.18,417486.0,38.2036,38.2208,37.9714,37.9972,417486.0
2016-04-28 15:30:00,44.17,44.28,44.1,44.25,742369.0,37.9886,38.0832,37.9284,38.0574,742369.0
2016-04-29 09:30:00,44.12,44.41,44.05,44.25,381787.0,37.9456,38.195,37.8854,38.0574,381787.0
2016-04-29 10:00:00,44.26,44.55,44.19,44.49,354184.0,38.066,38.3154,38.0058,38.2638,354184.0
2016-04-29 10:30:00,44.5,44.61,44.29,44.41,432606.0,38.2724,38.367,38.0918,38.195,432606.0
2016-04-29 11:00:00,44.4,44.47,44.23,44.23,190730.0,38.1864,38.2466,38.0402,38.0402,190730.0
2016-04-29 11:30:00,44.23,44.27,44.14,44.25,166464.0,38.0402,38.0746,37.9628,38.0574,166464.0
2016-04-29 12:00:00,44.24,44.25,43.96,44.14,364502.0,38.0488,38.0574,37.808,37.9628,364502.0
2016-04-29 12:30:00,44.13,44.21,44.1,44.15,150971.0,37.9542,38.023,37.9284,37.9714,150971.0
2016-04-29 13:00:00,44.15,44.24,44.1,44.2,104771.0,37.9714,38.0488,37.9284,38.0144,104771.0
2016-04-29 13:30:00,44.19,44.19,43.99,44.02,150601.0,38.0058,38.0058,37.8338,37.8596,150601.0
2016-04-29 14:00:00,44.02,44.09,43.87,43.89,315358.0,37.8596,37.9198,37.7306,37.7478,315358.0
2016-04-29 14:30:00,43.88,43.96,43.83,43.86,225809.0,37.7392,37.808,37.6962,37.722,225809.0
2016-04-29 15:00:00,43.86,44.12,43.85,44.04,350488.0,37.722,37.9456,37.7134,37.8768,350488.0
2016-04-29 15:30:00,44.04,44.3,44.03,44.24,692511.0,37.8768,38.1004,37.8682,38.0488,692511.0
2016-05-02 09:30:00,44.39,44.63,44.3,44.47,257795.0,38.1778,38.3842,38.1004,38.2466,257795.0
2016-05-02 10:00:00,44.47,44.71,44.39,44.56,209651.0,38.2466,38.453,38.1778,38.324,209651.0
2016-05-02 10:30:00,44.55,44.63,44.46,44.54,161440.0,38.3154,38.3842,38.238,38.3068,161440.0
2016-05-02 11:00:00,44.53,44.61,44.44,44.48,345757.0,38.2982,38.367,38.2208,38.2552,345757.0
2016-05-02 11:30:00,44.48,44.52,44.37,44.43,309587.0,38.2552,38.2896,38.1606,38.2122,309587.0
2016-05-02 12:00:00,44.42,44.42,44.28,44.3,224861.0,38.2036,38.2036,38.0832,38.1004,224861.0
2016-05-02 12:30:00,44.3,44.36,44.24,44.29,217669.0,38.1004,38.152,38.0488,38.0918,217669.0
2016-05-02 13:00:00,44.3,44.42,44.26,44.41,191137.0,38.1004,38.2036,38.066,38.195,191137.0
2016-05-02 13:30:00,44.41,44.43,44.33,44.34,176266.0,38.195,38.2122,38.1262,38.1348,176266.0
2016-05-02 14:00:00,44.35,44.53,44.34,44.5,185199.0,38.1434,38.2982,38.1348,38.2724,185199.0
2016-05-02 14:30:00,44.5,44.52,44.43,44.52,251981.0,38.2724,38.2896,38.2122,38.2896,251981.0
2016-05-02 15:00:00,44.52,44.6,44.49,44.59,431623.0,38.2896,38.3584,38.2638,38.3498,431623.0
2016-05-02 15:30:00,44.58,44.72,44.53,44.71,931781.0,38.3412,38.4616,38.2982,38.453,931781.0
2016-05-03 09:30:00,44.36,44.66,44.31,44.53,391048.0,38.152,38.41,38.109,38.2982,391048.0
2016-05-03 10:00:00,44.52,44.57,44.45,44.5,501927.0,38.2896,38.3326,38.2294,38.2724,501927.0
2016-05-03 10:30:00,44.49,44.59,44.41,44.52,466506.0,38.2638,38.3498,38.195,38.2896,466506.0
2016-05-03 11:00:00,44.53,44.65,44.5,44.59,388021.0,38.2982,38.4014,38.2724,38.3498,388021.0
2016-05-03 11:30:00,44.59,44.78,44.54,44.77,402322.0,38.3498,38.5132,38.3068,38.5046,402322.0
2016-05-03 12:00:00,44.78,44.83,44.67,44.76,393947.0,38.5132,38.5562,38.4186,38.496,393947.0
2016-05-03 12:30:00,44.76,44.91,44.73,44.86,381156.0,38.496,38.6251,38.4702,38.582,381156.0
2016-05-03 13:00:00,44.85,44.93,44.76,44.84,545499.0,38.5734,38.6423,38.496,38.5648,545499.0
2016-05-03 13:30:00,44.84,44.95,44.75,44.9,251647.0,38.5648,38.6595,38.4874,38.6164,251647.0
2016-05-03 14:00:00,44.91,44.93,44.72,44.75,284487.0,38.6251,38.6423,38.4616,38.4874,284487.0
2016-05-03 14:30:00,44.76,44.81,44.7,44.78,180398.0,38.496,38.539,38.4444,38.5132,180398.0
2016-05-03 15:00:00,44.78,44.81,44.56,44.57,589090.0,38.5132,38.539,38.324,38.3326,589090.0
2016-05-03 15:30:00,44.57,44.58,44.32,44.4,1805299.0,38.3326,38.3412,38.1176,38.1864,1805299.0
2016-05-04 09:30:00,44.27,44.6,44.14,44.57,477602.0,38.0746,38.3584,37.9628,38.3326,477602.0
2016-05-04 10:00:00,44.58,44.78,44.58,44.73,366660.0,38.3412,38.5132,38.3412,38.4702,366660.0
2016-05-04 10:30:00,44.72,44.86,44.69,44.84,397368.0,38.4616,38.582,38.4358,38.5648,397368.0
2016-05-04 11:00:00,44.84,45.06,44.8,44.99,609134.0,38.5648,38.7541,38.5304,38.6939,609134.0
2016-05-04 11:30:00,44.99,45.24,44.95,45.21,631486.0,38.6939,38.9089,38.6595,38.8831,631486.0
2016-05-04 12:00:00,45.22,45.25,45.08,45.11,371612.0,38.8917,38.9175,38.7713,38.7971,371612.0
2016-05-04 12:30:00,45.11,45.15,44.92,44.93,219308.0,38.7971,38.8315,38.6337,38.6423,219308.0
2016-05-04 13:00:00,44.92,45.02,44.87,45.01,273683.0,38.6337,38.7197,38.5906,38.7111,273683.0
2016-05-04 13:30:00,45.01,45.07,44.93,45.02,299712.0,38.7111,38.7627,38.6423,38.7197,299712.0
2016-05-04 14:00:00,45.03,45.13,44.93,45.13,587567.0,38.7283,38.8143,38.6423,38.8143,587567.0
2016-05-04 14:30:00,45.12,45.17,45.03,45.04,555759.0,38.8057,38.8487,38.7283,38.7369,555759.0
2016-05-04 15:00:00,45.04,45.13,45.03,45.09,613998.0,38.7369,38.8143,38.7283,38.7799,613998.0
2016-05-04 15:30:00,45.09,45.21,45.08,45.14,1274994.0,38.7799,38.8831,38.7713,38.8229,1274994.0
2016-05-05 09:30:00,45.08,45.31,44.9,44.98,250709.0,38.7713,38.9691,38.6164,38.6853,250709.0
2016-05-05 10:00:00,44.97,45.17,44.93,45.12,414357.0,38.6767,38.8487,38.6423,38.8057,414357.0
2016-05-05 10:30:00,45.12,45.46,45.1,45.39,332361.0,38.8057,39.0981,38.7885,39.0379,332361.0
2016-05-05 11:00:00,45.4,45.42,45.17,45.21,260656.0,39.0465,39.0637,38.8487,38.8831,260656.0
2016-05-05 11:30:00,45.22,45.34,45.19,45.33,198915.0,38.8917,38.9949,38.8659,38.9863,198915.0
2016-05-05 12:00:00,45.32,45.35,45.23,45.26,182378.0,38.9777,39.0035,38.9003,38.9261,182378.0
2016-05-05 12:30:00,45.27,45.32,45.16,45.29,238722.0,38.9347,38.9777,38.8401,38.9519,238722.0
2016-05-05 13:00:00,45.29,45.3,45.16,45.17,139600.0,38.9519,38.9605,38.8401,38.8487,139600.0
2016-05-05 13:30:00,45.18,45.27,45.13,45.27,191372.0,38.8573,38.9347,38.8143,38.9347,191372.0
2016-05-05 14:00:00,45.26,45.32,45.2,45.32,206056.0,38.9261,38.9777,38.8745,38.9777,206056.0
2016-05-05 14:30:00,45.31,45.39,45.21,45.34,405035.0,38.9691,39.0379,38.8831,38.9949,405035.0
2016-05-05 15:00:00,45.34,45.38,45.29,45.35,276882.0,38.9949,39.0293,38.9519,39.0035,276882.0
2016-05-05 15:30:00,45.35,45.37,45.18,45.29,826436.0,39.0035,39.0207,38.8573,38.9519,826436.0
2016-05-06 09:30:00,45.2,45.46,44.8,44.88,657432.0,38.8745,39.0981,38.5304,38.5992,657432.0
2016-05-06 10:00:00,44.87,44.91,44.78,44.8,546525.0,38.5906,38.6251,38.5132,38.5304,546525.0
2016-05-06 10:30:00,44.8,44.84,44.61,44.75,385777.0,38.5304,38.5648,38.367,38.4874,385777.0
2016-05-06 11:00:00,44.74,44.75,44.66,44.72,381088.0,38.4788,38.4874,38.41,38.4616,381088.0
2016-05-06 11:30:00,44.73,44.75,44.69,44.7,343961.0,38.4702,38.4874,38.4358,38.4444,343961.0
2016-05-06 12:00:00,44.7,44.88,44.68,44.87,275113.0,38.4444,38.5992,38.4272,38.5906,275113.0
2016-05-06 12:30:00,44.86,44.92,44.83,44.88,138672.0,38.582,38.6337,38.5562,38.5992,138672.0
2016-05-06 13:00:00,44.89,45.01,44.87,44.94,249876.0,38.6078,38.7111,38.5906,38.6509,249876.0
2016-05-06 13:30:00,44.94,45.03,44.94,45.0,208302.0,38.6509,38.7283,38.6509,38.7025,208302.0
2016-05-06 14:00:00,45.0,45.27,45.0,45.15,284770.0,38.7025,38.9347,38.7025,38.8315,284770.0
2016-05-06 14:30:00,45.15,45.2,45.07,45.18,310971.0,38.8315,38.8745,38.7627,38.8573,310971.0
2016-05-06 15:00:00,45.16,45.22,45.1,45.13,286524.0,38.8401,38.8917,38.7885,38.8143,286524.0
2016-05-06 15:30:00,45.12,45.16,45.02,45.07,929423.0,38.8057,38.8401,38.7197,38.7627,929423.0
2016-05-09 09:30:00,45.04,45.41,45.04,45.34,533671.0,38.7369,39.0551,38.7369,38.9949,533671.0
2016-05-09 10:00:00,45.34,45.35,45.21,45.29,512155.0,38.9949,39.0035,38.8831,38.9519,512155.0
2016-05-09 10:30:00,45.29,45.31,45.12,45.2,482328.0,38.9519,38.9691,38.8057,38.8745,482328.0
2016-05-09 11:00:00,45.2,45.32,45.17,45.27,513792.0,38.8745,38.9777,38.8487,38.9347,513792.0
2016-05-09 11:30:00,45.27,45.52,45.22,45.35,522694.0,38.9347,39.1497,38.8917,39.0035,522694.0
2016-05-09 12:00:00,45.35,45.48,45.3,45.31,500962.0,39.0035,39.1153,38.9605,38.9691,500962.0
2016-05-09 12:30:00,45.32,45.42,45.27,45.31,316657.0,38.9777,39.0637,38.9347,38.9691,316657.0
2016-05-09 13:00:00,45.31,45.36,45.26,45.32,400473.0,38.9691,39.0121,38.9261,38.9777,400473.0
2016-05-09 13:30:00,45.32,45.38,45.15,45.23,624182.0,38.9777,39.0293,38.8315,38.9003,624182.0
2016-05-09 14:00:00,45.22,45.32,45.16,45.3,507952.0,38.8917,38.9777,38.8401,38.9605,507952.0
2016-05-09 14:30:00,45.3,45.35,45.24,45.34,588715.0,38.9605,39.0035,38.9089,38.9949,588715.0
2016-05-09 15:00:00,45.35,45.36,45.26,45.27,695139.0,39.0035,39.0121,38.9261,38.9347,695139.0
2016-05-09 15:30:00,45.27,45.28,45.11,45.14,2923832.0,38.9347,38.9433,38.7971,38.8229,2923832.0
2016-05-10 09:30:00,45.05,45.49,44.82,44.98,1142381.0,38.7455,39.1239,38.5476,38.6853,1142381.0
2016-05-10 10:00:00,44.98,45.04,44.9,44.97,650192.0,38.6853,38.7369,38.6164,38.6767,650192.0
2016-05-10 10:30:00,44.97,45.02,44.85,44.87,564343.0,38.6767,38.7197,38.5734,38.5906,564343.0
2016-05-10 11:00:00,44.86,45.0,44.85,44.95,466390.0,38.582,38.7025,38.5734,38.6595,466390.0
2016-05-10 11:30:00,44.94,45.0,44.85,44.9,401547.0,38.6509,38.7025,38.5734,38.6164,401547.0
2016-05-10 12:00:00,44.9,44.94,44.86,44.9,295885.0,38.6164,38.6509,38.582,38.6164,295885.0
2016-05-10 12:30:00,44.91,45.07,44.9,45.07,360939.0,38.6251,38.7627,38.6164,38.7627,360939.0
2016-05-10 13:00:00,45.07,45.2,45.07,45.19,237543.0,38.7627,38.8745,38.7627,38.8659,237543.0
2016-05-10 13:30:00,45.2,45.36,45.17,45.33,415705.0,38.8745,39.0121,38.8487,38.9863,415705.0
2016-05-10 14:00:00,45.33,45.5,45.29,45.48,567594.0,38.9863,39.1325,38.9519,39.1153,567594.0
2016-05-10 14:30:00,45.47,45.62,45.44,45.57,514714.0,39.1067,39.2357,39.0809,39.1927,514714.0
2016-05-10 15:00:00,45.57,45.64,45.53,45.55,837711.0,39.1927,39.2529,39.1583,39.1755,837711.0
2016-05-10 15:30:00,45.55,45.67,45.35,45.5,2102648.0,39.1755,39.2787,39.0035,39.1325,2102648.0
2016-05-11 09:30:00,45.3,45.8,45.24,45.71,415926.0,38.9605,39.3905,38.9089,39.3131,415926.0
2016-05-11 10:00:00,45.7,46.34,45.66,46.3,982978.0,39.3045,39.8549,39.2701,39.8205,982978.0
2016-05-11 10:30:00,46.31,46.41,46.06,46.35,855510.0,39.8291,39.9151,39.6141,39.8635,855510.0
2016-05-11 11:00:00,46.35,46.4,46.18,46.39,485534.0,39.8635,39.9065,39.7173,39.8979,485534.0
2016-05-11 11:30:00,46.38,46.49,46.34,46.4,531951.0,39.8893,39.9839,39.8549,39.9065,531951.0
2016-05-11 12:00:00,46.4,46.41,46.28,46.36,366188.0,39.9065,39.9151,39.8033,39.8721,366188.0
2016-05-11 12:30:00,46.35,46.47,46.28,46.36,768664.0,39.8635,39.9667,39.8033,39.8721,768664.0
2016-05-11 13:00:00,46.36,46.43,46.3,46.42,264108.0,39.8721,39.9323,39.8205,39.9237,264108.0
2016-05-11 13:30:00,46.42,46.48,46.32,46.34,356356.0,39.9237,39.9753,39.8377,39.8549,356356.0
2016-05-11 14:00:00,46.34,46.34,46.16,46.22,759270.0,39.8549,39.8549,39.7001,39.7517,759270.0
2016-05-11 14:30:00,46.21,46.31,46.13,46.3,499580.0,39.7431,39.8291,39.6743,39.8205,499580.0
2016-05-11 15:00:00,46.3,46.47,46.29,46.46,815220.0,39.8205,39.9667,39.8119,39.9581,815220.0
2016-05-11 15:30:00,46.47,46.51,46.35,46.39,1561245.0,39.9667,40.0011,39.8635,39.8979,1561245.0
2016-05-12 09:30:00,46.56,46.95,46.37,46.67,820090.0,40.0441,40.3796,39.8807,40.1387,820090.0
2016-05-12 10:00:00,46.67,46.71,46.39,46.5,652584.0,40.1387,40.1731,39.8979,39.9925,652584.0
2016-05-12 10:30:00,46.5,46.5,46.07,46.13,910384.0,39.9925,39.9925,39.6227,39.6743,910384.0
2016-05-12 11:00:00,46.13,46.14,45.87,45.88,884934.0,39.6743,39.6829,39.4507,39.4593,884934.0
2016-05-12 11:30:00,45.88,45.92,45.65,45.8,779682.0,39.4593,39.4937,39.2615,39.3905,779682.0
2016-05-12 12:00:00,45.8,45.81,45.53,45.62,509465.0,39.3905,39.3991,39.1583,39.2357,509465.0
2016-05-12 12:30:00,45.63,45.64,45.33,45.52,742852.0,39.2443,39.2529,38.9863,39.1497,742852.0
2016-05-12 13:00:00,45.52,45.66,45.45,45.52,631032.0,39.1497,39.2701,39.0895,39.1497,631032.0
2016-05-12 13:30:00,45.54,45.67,45.22,45.64,640406.0,39.1669,39.2787,38.8917,39.2529,640406.0
2016-05-12 14:00:00,45.64,45.83,45.61,45.71,513530.0,39.2529,39.4163,39.2271,39.3131,513530.0
2016-05-12 14:30:00,45.72,45.85,45.57,45.73,531386.0,39.3217,39.4335,39.1927,39.3303,531386.0
2016-05-12 15:00:00,45.73,45.79,45.66,45.74,524317.0,39.3303,39.3819,39.2701,39.3389,524317.0
2016-05-12 15:30:00,45.74,45.74,45.57,45.63,1115982.0,39.3389,39.3389,39.1927,39.2443,1115982.0
2016-05-13 09:30:00,45.56,45.91,45.45,45.48,522814.0,39.1841,39.4851,39.0895,39.1153,522814.0
2016-05-13 10:00:00,45.49,45.73,45.39,45.64,630735.0,39.1239,39.3303,39.0379,39.2529,630735.0
2016-05-13 10:30:00,45.64,45.71,45.45,45.47,511404.0,39.2529,39.3131,39.0895,39.1067,511404.0
2016-05-13 11:00:00,45.46,45.54,45.34,45.44,889834.0,39.0981,39.1669,38.9949,39.0809,889834.0
2016-05-13 11:30:00,45.44,45.57,45.36,45.37,704751.0,39.0809,39.1927,39.0121,39.0207,704751.0
2016-05-13 12:00:00,45.37,45.42,45.28,45.41,543634.0,39.0207,39.0637,38.9433,39.0551,543634.0
2016-05-13 12:30:00,45.4,45.53,45.22,45.47,689676.0,39.0465,39.1583,38.8917,39.1067,689676.0
2016-05-13 13:00:00,45.47,45.48,45.31,45.39,644746.0,39.1067,39.1153,38.9691,39.0379,644746.0
2016-05-13 13:30:00,45.39,45.52,45.34,45.47,716136.0,39.0379,39.1497,38.9949,39.1067,716136.0
2016-05-13 14:00:00,45.47,45.52,45.34,45.45,495279.0,39.1067,39.1497,38.9949,39.0895,495279.0
2016-05-13 14:30:00,45.45,45.5,45.36,45.44,588503.0,39.0895,39.1325,39.0121,39.0809,588503.0
2016-05-13 15:00:00,45.44,45.49,45.29,45.45,648076.0,39.0809,39.1239,38.9519,39.0895,648076.0
2016-05-13 15:30:00,45.45,45.51,45.35,45.49,1412256.0,39.0895,39.1411,39.0035,39.1239,1412256.0
2016-05-16 09:30:00,45.39,45.56,45.3,45.4,438980.0,39.0379,39.1841,38.9605,39.0465,438980.0
2016-05-16 10:00:00,45.41,45.49,45.32,45.38,543309.0,39.0551,39.1239,38.9777,39.0293,543309.0
2016-05-16 10:30:00,45.38,45.6,45.35,45.45,501618.0,39.0293,39.2185,39.0035,39.0895,501618.0
2016-05-16 11:00:00,45.45,45.64,45.44,45.58,545768.0,39.0895,39.2529,39.0809,39.2013,545768.0
2016-05-16 11:30:00,45.58,45.87,45.56,45.87,389420.0,39.2013,39.4507,39.1841,39.4507,389420.0
2016-05-16 12:00:00,45.86,45.87,45.63,45.65,393351.0,39.4421,39.4507,39.2443,39.2615,393351.0
2016-05-16 12:30:00,45.65,45.82,45.65,45.79,261325.0,39.2615,39.4077,39.2615,39.3819,261325.0
2016-05-16 13:00:00,45.79,45.88,45.75,45.8,304857.0,39.3819,39.4593,39.3475,39.3905,304857.0
2016-05-16 13:30:00,45.8,45.81,45.62,45.63,524860.0,39.3905,39.3991,39.2357,39.2443,524860.0
2016-05-16 14:00:00,45.64,45.73,45.57,45.65,863337.0,39.2529,39.3303,39.1927,39.2615,863337.0
2016-05-16 14:30:00,45.65,45.65,45.53,45.53,463063.0,39.2615,39.2615,39.1583,39.1583,463063.0
2016-05-16 15:00:00,45.54,45.54,45.39,45.4,699863.0,39.1669,39.1669,39.0379,39.0465,699863.0
2016-05-16 15:30:00,45.41,45.45,45.36,45.45,1555282.0,39.0551,39.0895,39.0121,39.0895,1555282.0
2016-05-17 09:30:00,45.5,45.78,45.25,45.35,865792.0,39.1325,39.3733,38.9175,39.0035,865792.0
2016-05-17 10:00:00,45.35,45.5,44.98,45.0,589221.0,39.0035,39.1325,38.6853,38.7025,589221.0
2016-05-17 10:30:00,45.0,45.42,44.99,45.31,532879.0,38.7025,39.0637,38.6939,38.9691,532879.0
2016-05-17 11:00:00,45.31,45.6,45.3,45.53,458456.0,38.9691,39.2185,38.9605,39.1583,458456.0
2016-05-17 11:30:00,45.54,45.55,45.35,45.45,297785.0,39.1669,39.1755,39.0035,39.0895,297785.0
2016-05-17 12:00:00,45.45,45.48,45.13,45.19,273882.0,39.0895,39.1153,38.8143,38.8659,273882.0
2016-05-17 12:30:00,45.18,45.29,45.1,45.15,350594.0,38.8573,38.9519,38.7885,38.8315,350594.0
2016-05-17 13:00:00,45.15,45.18,44.68,44.73,503901.0,38.8315,38.8573,38.4272,38.4702,503901.0
2016-05-17 13:30:00,44.74,44.82,44.58,44.61,573923.0,38.4788,38.5476,38.3412,38.367,573923.0
2016-05-17 14:00:00,44.61,44.62,44.22,44.37,819858.0,38.367,38.3756,38.0316,38.1606,819858.0
2016-05-17 14:30:00,44.37,44.5,44.28,44.5,726880.0,38.1606,38.2724,38.0832,38.2724,726880.0
2016-05-17 15:00:00,44.49,44.64,44.28,44.36,804793.0,38.2638,38.3928,38.0832,38.152,804793.0
2016-05-17 15:30:00,44.36,44.61,44.33,44.53,1307977.0,38.152,38.367,38.1262,38.2982,1307977.0
2016-05-18 09:30:00,44.59,44.67,44.13,44.16,599242.0,38.3498,38.4186,37.9542,37.98,599242.0
2016-05-18 10:00:00,44.16,44.6,44.04,44.51,699374.0,37.98,38.3584,37.8768,38.281,699374.0
2016-05-18 10:30:00,44.51,44.52,44.24,44.33,613530.0,38.281,38.2896,38.0488,38.1262,613530.0
2016-05-18 11:00:00,44.33,44.71,44.32,44.7,865959.0,38.1262,38.453,38.1176,38.4444,865959.0
2016-05-18 11:30:00,44.7,44.71,44.53,44.63,351279.0,38.4444,38.453,38.2982,38.3842,351279.0
2016-05-18 12:00:00,44.63,44.81,44.6,44.67,352428.0,38.3842,38.539,38.3584,38.4186,352428.0
2016-05-18 12:30:00,44.67,44.89,44.64,44.87,289548.0,38.4186,38.6078,38.3928,38.5906,289548.0
2016-05-18 13:00:00,44.88,44.97,44.84,44.88,271536.0,38.5992,38.6767,38.5648,38.5992,271536.0
2016-05-18 13:30:00,44.88,44.92,44.63,44.72,302476.0,38.5992,38.6337,38.3842,38.4616,302476.0
2016-05-18 14:00:00,44.72,44.72,44.36,44.4,536404.0,38.4616,38.4616,38.152,38.1864,536404.0
2016-05-18 14:30:00,44.4,44.62,44.3,44.59,434514.0,38.1864,38.3756,38.1004,38.3498,434514.0
2016-05-18 15:00:00,44.6,44.8,44.58,44.73,593204.0,38.3584,38.5304,38.3412,38.4702,593204.0
2016-05-18 15:30:00,44.73,45.04,44.71,45.01,1492821.0,38.4702,38.7369,38.453,38.7111,1492821.0
2016-05-19 09:30:00,44.37,44.65,43.67,44.01,1285524.0,38.1606,38.4014,37.5586,37.851,1285524.0
2016-05-19 10:00:00,44.0,44.06,43.67,43.69,729058.0,37.8424,37.894,37.5586,37.5758,729058.0
2016-05-19 10:30:00,43.68,43.68,43.33,43.42,847195.0,37.5672,37.5672,37.2662,37.3436,847195.0
2016-05-19 11:00:00,43.42,43.49,43.34,43.4,588376.0,37.3436,37.4038,37.2748,37.3264,588376.0
2016-05-19 11:30:00,43.39,43.4,43.12,43.3,600168.0,37.3178,37.3264,37.0856,37.2404,600168.0
2016-05-19 12:00:00,43.29,43.39,43.22,43.35,571561.0,37.2318,37.3178,37.1716,37.2834,571561.0
2016-05-19 12:30:00,43.35,43.42,43.29,43.32,284468.0,37.2834,37.3436,37.2318,37.2576,284468.0
2016-05-19 13:00:00,43.32,43.34,43.28,43.3,314310.0,37.2576,37.2748,37.2232,37.2404,314310.0
2016-05-19 13:30:00,43.3,43.5,43.29,43.34,454865.0,37.2404,37.4124,37.2318,37.2748,454865.0
2016-05-19 14:00:00,43.33,43.44,43.31,43.36,471042.0,37.2662,37.3608,37.249,37.292,471042.0
2016-05-19 14:30:00,43.36,43.38,43.14,43.18,371514.0,37.292,37.3092,37.1028,37.1372,371514.0
2016-05-19 15:00:00,43.18,43.23,43.05,43.2,672849.0,37.1372,37.1802,37.0253,37.1544,672849.0
2016-05-19 15:30:00,43.2,43.23,43.11,43.15,1094654.0,37.1544,37.1802,37.077,37.1114,1094654.0
2016-05-20 09:30:00,43.35,43.51,43.17,43.26,854807.0,37.2834,37.421,37.1286,37.206,854807.0
2016-05-20 10:00:00,43.28,43.48,43.19,43.32,1034897.0,37.2232,37.3952,37.1458,37.2576,1034897.0
2016-05-20 10:30:00,43.32,43.33,43.09,43.14,391354.0,37.2576,37.2662,37.0598,37.1028,391354.0
2016-05-20 11:00:00,43.13,43.26,43.06,43.1,654050.0,37.0942,37.206,37.0339,37.0684,654050.0
2016-05-20 11:30:00,43.1,43.15,42.89,42.9,472377.0,37.0684,37.1114,36.8877,36.8963,472377.0
2016-05-20 12:00:00,42.9,43.13,42.89,43.09,407185.0,36.8963,37.0942,36.8877,37.0598,407185.0
2016-05-20 12:30:00,43.09,43.24,43.04,43.19,299056.0,37.0598,37.1888,37.0167,37.1458,299056.0
2016-05-20 13:00:00,43.19,43.2,42.91,42.92,361099.0,37.1458,37.1544,36.9049,36.9135,361099.0
2016-05-20 13:30:00,42.92,43.1,42.89,43.07,469590.0,36.9135,37.0684,36.8877,37.0425,469590.0
2016-05-20 14:00:00,43.07,43.11,42.99,43.07,325602.0,37.0425,37.077,36.9737,37.0425,325602.0
2016-05-20 14:30:00,43.07,43.2,43.03,43.04,362091.0,37.0425,37.1544,37.0081,37.0167,362091.0
2016-05-20 15:00:00,43.04,43.07,42.97,43.01,328019.0,37.0167,37.0425,36.9565,36.9909,328019.0
2016-05-20 15:30:00,43.0,43.2,42.91,43.0,1699735.0,36.9823,37.1544,36.9049,36.9823,1699735.0
2016-05-23 09:30:00,42.95,43.08,42.64,42.7,363587.0,36.9393,37.0512,36.6727,36.7243,363587.0
2016-05-23 10:00:00,42.7,43.04,42.65,42.99,449347.0,36.7243,37.0167,36.6813,36.9737,449347.0
2016-05-23 10:30:00,43.0,43.05,42.96,42.97,259583.0,36.9823,37.0253,36.9479,36.9565,259583.0
2016-05-23 11:00:00,42.96,43.0,42.91,42.97,279170.0,36.9479,36.9823,36.9049,36.9565,279170.0
2016-05-23 11:30:00,42.97,42.98,42.74,42.76,195825.0,36.9565,36.9651,36.7587,36.7759,195825.0
2016-05-23 12:00:00,42.75,42.82,42.71,42.82,163848.0,36.7673,36.8275,36.7329,36.8275,163848.0
2016-05-23 12:30:00,42.81,42.88,42.71,42.84,231097.0,36.8189,36.8791,36.7329,36.8447,231097.0
2016-05-23 13:00:00,42.85,42.89,42.75,42.77,248784.0,36.8533,36.8877,36.7673,36.7845,248784.0
2016-05-23 13:30:00,42.77,42.77,42.63,42.65,278890.0,36.7845,36.7845,36.6641,36.6813,278890.0
2016-05-23 14:00:00,42.65,42.79,42.57,42.74,228968.0,36.6813,36.8017,36.6125,36.7587,228968.0
2016-05-23 14:30:00,42.74,42.8,42.71,42.79,221892.0,36.7587,36.8103,36.7329,36.8017,221892.0
2016-05-23 15:00:00,42.79,42.8,42.72,42.75,256066.0,36.8017,36.8103,36.7415,36.7673,256066.0
2016-05-23 15:30:00,42.76,42.79,42.7,42.71,666584.0,36.7759,36.8017,36.7243,36.7329,666584.0
2016-05-24 09:30:00,42.83,43.61,42.78,43.41,1410806.0,36.8361,37.507,36.7931,37.335,1410806.0
2016-05-24 10:00:00,43.42,43.67,43.31,43.6,1421320.0,37.3436,37.5586,37.249,37.4984,1421320.0
2016-05-24 10:30:00,43.6,43.66,43.35,43.41,1143650.0,37.4984,37.55,37.2834,37.335,1143650.0
2016-05-24 11:00:00,43.42,43.73,43.41,43.6,937303.0,37.3436,37.6102,37.335,37.4984,937303.0
2016-05-24 11:30:00,43.61,43.68,43.52,43.57,704814.0,37.507,37.5672,37.4296,37.4726,704814.0
2016-05-24 12:00:00,43.57,43.76,43.54,43.76,798893.0,37.4726,37.636,37.4468,37.636,798893.0
2016-05-24 12:30:00,43.76,43.83,43.63,43.69,1020513.0,37.636,37.6962,37.5242,37.5758,1020513.0
2016-05-24 13:00:00,43.69,43.92,43.68,43.8,952871.0,37.5758,37.7736,37.5672,37.6704,952871.0
2016-05-24 13:30:00,43.79,43.82,43.58,43.74,823959.0,37.6618,37.6876,37.4812,37.6188,823959.0
2016-05-24 14:00:00,43.73,43.76,43.66,43.7,670990.0,37.6102,37.636,37.55,37.5844,670990.0
2016-05-24 14:30:00,43.71,43.88,43.7,43.83,854338.0,37.593,37.7392,37.5844,37.6962,854338.0
2016-05-24 15:00:00,43.83,43.86,43.78,43.8,699568.0,37.6962,37.722,37.6532,37.6704,699568.0
2016-05-24 15:30:00,43.8,43.84,43.65,43.66,1139017.0,37.6704,37.7048,37.5414,37.55,1139017.0
2016-05-25 09:30:00,43.72,43.93,43.16,43.2,842741.0,37.6016,37.7822,37.12,37.1544,842741.0
2016-05-25 10:00:00,43.18,43.54,43.16,43.51,588332.0,37.1372,37.4468,37.12,37.421,588332.0
2016-05-25 10:30:00,43.5,43.51,43.26,43.35,517190.0,37.4124,37.421,37.206,37.2834,517190.0
2016-05-25 11:00:00,43.35,43.59,43.34,43.55,551690.0,37.2834,37.4898,37.2748,37.4554,551690.0
2016-05-25 11:30:00,43.55,43.59,43.41,43.54,319075.0,37.4554,37.4898,37.335,37.4468,319075.0
2016-05-25 12:00:00,43.54,43.62,43.52,43.6,370055.0,37.4468,37.5156,37.4296,37.4984,370055.0
2016-05-25 12:30:00,43.6,43.6,43.41,43.47,263569.0,37.4984,37.4984,37.335,37.3866,263569.0
2016-05-25 13:00:00,43.47,43.57,43.37,43.46,270103.0,37.3866,37.4726,37.3006,37.378,270103.0
2016-05-25 13:30:00,43.46,43.58,43.42,43.52,322445.0,37.378,37.4812,37.3436,37.4296,322445.0
2016-05-25 14:00:00,43.52,43.53,43.36,43.43,300871.0,37.4296,37.4382,37.292,37.3522,300871.0
2016-05-25 14:30:00,43.43,43.57,43.37,43.44,442270.0,37.3522,37.4726,37.3006,37.3608,442270.0
2016-05-25 15:00:00,43.44,43.57,43.43,43.55,428532.0,37.3608,37.4726,37.3522,37.4554,428532.0
2016-05-25 15:30:00,43.56,43.56,43.43,43.49,741038.0,37.464,37.464,37.3522,37.4038,741038.0
2016-05-26 09:30:00,43.63,43.63,43.38,43.54,399182.0,37.5242,37.5242,37.3092,37.4468,399182.0
2016-05-26 10:00:00,43.55,43.74,43.54,43.56,486706.0,37.4554,37.6188,37.4468,37.464,486706.0
2016-05-26 10:30:00,43.57,43.61,43.39,43.39,527691.0,37.4726,37.507,37.3178,37.3178,527691.0
2016-05-26 11:00:00,43.4,43.5,43.32,43.47,451288.0,37.3264,37.4124,37.2576,37.3866,451288.0
2016-05-26 11:30:00,43.47,43.59,43.45,43.59,535532.0,37.3866,37.4898,37.3694,37.4898,535532.0
2016-05-26 12:00:00,43.59,43.63,43.39,43.39,539879.0,37.4898,37.5242,37.3178,37.3178,539879.0
2016-05-26 12:30:00,43.39,43.4,43.25,43.36,553830.0,37.3178,37.3264,37.1974,37.292,553830.0
2016-05-26 13:00:00,43.37,43.42,43.3,43.37,483140.0,37.3006,37.3436,37.2404,37.3006,483140.0
2016-05-26 13:30:00,43.36,43.37,43.29,43.31,547126.0,37.292,37.3006,37.2318,37.249,547126.0
2016-05-26 14:00:00,43.31,43.41,43.27,43.32,564100.0,37.249,37.335,37.2146,37.2576,564100.0
2016-05-26 14:30:00,43.33,43.41,43.32,43.34,635360.0,37.2662,37.335,37.2576,37.2748,635360.0
2016-05-26 15:00:00,43.36,43.45,43.33,43.4,686254.0,37.292,37.3694,37.2662,37.3264,686254.0
2016-05-26 15:30:00,43.39,43.47,43.39,43.44,785160.0,37.3178,37.3866,37.3178,37.3608,785160.0
2016-05-27 09:30:00,43.47,43.55,43.36,43.36,291661.0,37.3866,37.4554,37.292,37.292,291661.0
2016-05-27 10:00:00,43.36,43.45,43.31,43.36,378392.0,37.292,37.3694,37.249,37.292,378392.0
2016-05-27 10:30:00,43.36,43.43,43.26,43.4,407448.0,37.292,37.3522,37.206,37.3264,407448.0
2016-05-27 11:00:00,43.4,43.43,43.23,43.37,360925.0,37.3264,37.3522,37.1802,37.3006,360925.0
2016-05-27 11:30:00,43.37,43.46,43.37,43.44,393488.0,37.3006,37.378,37.3006,37.3608,393488.0
2016-05-27 12:00:00,43.44,43.46,43.39,43.41,295254.0,37.3608,37.378,37.3178,37.335,295254.0
2016-05-27 12:30:00,43.41,43.42,43.31,43.41,304830.0,37.335,37.3436,37.249,37.335,304830.0
2016-05-27 13:00:00,43.41,43.41,43.2,43.24,311950.0,37.335,37.335,37.1544,37.1888,311950.0
2016-05-27 13:30:00,43.24,43.33,43.16,43.25,438070.0,37.1888,37.2662,37.12,37.1974,438070.0
2016-05-27 14:00:00,43.25,43.29,43.16,43.29,312504.0,37.1974,37.2318,37.12,37.2318,312504.0
2016-05-27 14:30:00,43.29,43.38,43.15,43.33,363499.0,37.2318,37.3092,37.1114,37.2662,363499.0
2016-05-27 15:00:00,43.33,43.34,43.23,43.29,355624.0,37.2662,37.2748,37.1802,37.2318,355624.0
2016-05-27 15:30:00,43.29,43.33,43.24,43.31,693590.0,37.2318,37.2662,37.1888,37.249,693590.0
2016-05-31 09:30:00,43.31,43.44,43.1,43.11,387375.0,37.249,37.3608,37.0684,37.077,387375.0
2016-05-31 10:00:00,43.12,43.2,43.11,43.15,376704.0,37.0856,37.1544,37.077,37.1114,376704.0
2016-05-31 10:30:00,43.15,43.16,42.95,43.1,430044.0,37.1114,37.12,36.9393,37.0684,430044.0
2016-05-31 11:00:00,43.1,43.14,42.92,43.12,357481.0,37.0684,37.1028,36.9135,37.0856,357481.0
2016-05-31 11:30:00,43.12,43.23,43.09,43.13,340492.0,37.0856,37.1802,37.0598,37.0942,340492.0
2016-05-31 12:00:00,43.13,43.14,43.0,43.09,320877.0,37.0942,37.1028,36.9823,37.0598,320877.0
2016-05-31 12:30:00,43.09,43.17,43.05,43.16,274403.0,37.0598,37.1286,37.0253,37.12,274403.0
2016-05-31 13:00:00,43.17,43.26,43.15,43.22,303323.0,37.1286,37.206,37.1114,37.1716,303323.0
2016-05-31 13:30:00,43.23,43.23,43.13,43.19,250975.0,37.1802,37.1802,37.0942,37.1458,250975.0
2016-05-31 14:00:00,43.19,43.2,43.02,43.12,294031.0,37.1458,37.1544,36.9995,37.0856,294031.0
2016-05-31 14:30:00,43.13,43.14,43.0,43.01,341010.0,37.0942,37.1028,36.9823,36.9909,341010.0
2016-05-31 15:00:00,43.01,43.09,42.99,43.01,604025.0,36.9909,37.0598,36.9737,36.9909,604025.0
2016-05-31 15:30:00,43.02,43.22,43.01,43.15,823885.0,36.9995,37.1716,36.9909,37.1114,823885.0
2016-06-01 09:30:00,43.0,43.22,42.83,43.04,252634.0,37.0933,37.2831,36.9467,37.1278,252634.0
2016-06-01 10:00:00,43.05,43.19,43.02,43.13,223479.0,37.1364,37.2572,37.1106,37.2054,223479.0
2016-06-01 10:30:00,43.13,43.15,43.02,43.13,185750.0,37.2054,37.2227,37.1106,37.2054,185750.0
2016-06-01 11:00:00,43.13,43.24,43.1,43.1,238704.0,37.2054,37.3003,37.1796,37.1796,238704.0
2016-06-01 11:30:00,43.1,43.23,43.09,43.19,207881.0,37.1796,37.2917,37.1709,37.2572,207881.0
2016-06-01 12:00:00,43.19,43.26,43.16,43.18,208438.0,37.2572,37.3176,37.2313,37.2486,208438.0
2016-06-01 12:30:00,43.19,43.34,43.18,43.33,196949.0,37.2572,37.3866,37.2486,37.378,196949.0
2016-06-01 13:00:00,43.33,43.37,43.29,43.32,216443.0,37.378,37.4125,37.3435,37.3693,216443.0
2016-06-01 13:30:00,43.32,43.32,43.15,43.29,243996.0,37.3693,37.3693,37.2227,37.3435,243996.0
2016-06-01 14:00:00,43.29,43.33,43.23,43.3,229463.0,37.3435,37.378,37.2917,37.3521,229463.0
2016-06-01 14:30:00,43.31,43.35,43.24,43.35,227173.0,37.3607,37.3952,37.3003,37.3952,227173.0
2016-06-01 15:00:00,43.35,43.39,43.31,43.36,262234.0,37.3952,37.4297,37.3607,37.4039,262234.0
2016-06-01 15:30:00,43.36,43.4,43.24,43.32,731509.0,37.4039,37.4384,37.3003,37.3693,731509.0
2016-06-02 09:30:00,43.31,43.6,43.11,43.38,379165.0,37.3607,37.6109,37.1882,37.4211,379165.0
2016-06-02 10:00:00,43.38,43.38,43.25,43.29,325793.0,37.4211,37.4211,37.309,37.3435,325793.0
2016-06-02 10:30:00,43.3,43.44,43.27,43.43,240246.0,37.3521,37.4729,37.3262,37.4642,240246.0
2016-06-02 11:00:00,43.44,43.47,43.35,43.38,251077.0,37.4729,37.4987,37.3952,37.4211,251077.0
2016-06-02 11:30:00,43.39,43.51,43.38,43.47,313666.0,37.4297,37.5332,37.4211,37.4987,313666.0
2016-06-02 12:00:00,43.47,43.48,43.26,43.26,176876.0,37.4987,37.5074,37.3176,37.3176,176876.0
2016-06-02 12:30:00,43.26,43.39,43.25,43.35,96712.0,37.3176,37.4297,37.309,37.3952,96712.0
2016-06-02 13:00:00,43.35,43.36,43.24,43.26,130634.0,37.3952,37.4039,37.3003,37.3176,130634.0
2016-06-02 13:30:00,43.26,43.43,43.21,43.37,246789.0,37.3176,37.4642,37.2745,37.4125,246789.0
2016-06-02 14:00:00,43.38,43.44,43.35,43.41,217194.0,37.4211,37.4729,37.3952,37.447,217194.0
2016-06-02 14:30:00,43.41,43.43,43.35,43.39,207603.0,37.447,37.4642,37.3952,37.4297,207603.0
2016-06-02 15:00:00,43.39,43.41,43.33,43.36,234556.0,37.4297,37.447,37.378,37.4039,234556.0
2016-06-02 15:30:00,43.36,43.42,43.34,43.42,558014.0,37.4039,37.4556,37.3866,37.4556,558014.0
2016-06-03 09:30:00,43.15,43.5,43.07,43.24,228665.0,37.2227,37.5246,37.1537,37.3003,228665.0
2016-06-03 10:00:00,43.24,43.27,43.08,43.16,200371.0,37.3003,37.3262,37.1623,37.2313,200371.0
2016-06-03 10:30:00,43.15,43.32,43.13,43.32,145423.0,37.2227,37.3693,37.2054,37.3693,145423.0
2016-06-03 11:00:00,43.32,43.32,43.23,43.31,144645.0,37.3693,37.3693,37.2917,37.3607,144645.0
2016-06-03 11:30:00,43.31,43.51,43.3,43.5,121272.0,37.3607,37.5332,37.3521,37.5246,121272.0
2016-06-03 12:00:00,43.51,43.51,43.42,43.43,129209.0,37.5332,37.5332,37.4556,37.4642,129209.0
2016-06-03 12:30:00,43.43,43.51,43.35,43.35,141875.0,37.4642,37.5332,37.3952,37.3952,141875.0
2016-06-03 13:00:00,43.36,43.47,43.35,43.41,163281.0,37.4039,37.4987,37.3952,37.447,163281.0
2016-06-03 13:30:00,43.41,43.49,43.39,43.47,128915.0,37.447,37.516,37.4297,37.4987,128915.0
2016-06-03 14:00:00,43.46,43.51,43.42,43.49,93056.0,37.4901,37.5332,37.4556,37.516,93056.0
2016-06-03 14:30:00,43.49,43.58,43.49,43.5,108390.0,37.516,37.5936,37.516,37.5246,108390.0
2016-06-03 15:00:00,43.5,43.54,43.47,43.53,150053.0,37.5246,37.5591,37.4987,37.5505,150053.0
2016-06-03 15:30:00,43.54,43.55,43.46,43.48,343922.0,37.5591,37.5678,37.4901,37.5074,343922.0
2016-06-06 09:30:00,43.5,43.7,43.42,43.61,221190.0,37.5246,37.6971,37.4556,37.6195,221190.0
2016-06-06 10:00:00,43.62,43.67,43.48,43.55,513807.0,37.6281,37.6713,37.5074,37.5678,513807.0
2016-06-06 10:30:00,43.57,43.75,43.57,43.68,319741.0,37.585,37.7403,37.585,37.6799,319741.0
2016-06-06 11:00:00,43.68,43.88,43.67,43.77,334251.0,37.6799,37.8524,37.6713,37.7575,334251.0
2016-06-06 11:30:00,43.77,43.77,43.73,43.74,139816.0,37.7575,37.7575,37.723,37.7317,139816.0
2016-06-06 12:00:00,43.73,43.79,43.72,43.77,169059.0,37.723,37.7748,37.7144,37.7575,169059.0
2016-06-06 12:30:00,43.76,43.83,43.66,43.73,187556.0,37.7489,37.8093,37.6626,37.723,187556.0
2016-06-06 13:00:00,43.73,43.77,43.72,43.73,142165.0,37.723,37.7575,37.7144,37.723,142165.0
2016-06-06 13:30:00,43.73,43.85,43.72,43.79,143262.0,37.723,37.8265,37.7144,37.7748,143262.0
2016-06-06 14:00:00,43.79,43.84,43.73,43.8,166906.0,37.7748,37.8179,37.723,37.7834,166906.0
2016-06-06 14:30:00,43.79,43.84,43.79,43.81,148509.0,37.7748,37.8179,37.7748,37.792,148509.0
2016-06-06 15:00:00,43.82,43.86,43.81,43.82,196541.0,37.8007,37.8352,37.792,37.8007,196541.0
2016-06-06 15:30:00,43.82,43.96,43.81,43.95,817744.0,37.8007,37.9214,37.792,37.9128,817744.0
2016-06-07 09:30:00,43.94,44.0,43.77,43.88,229564.0,37.9042,37.9559,37.7575,37.8524,229564.0
2016-06-07 10:00:00,43.89,44.11,43.88,44.06,240218.0,37.861,38.0508,37.8524,38.0077,240218.0
2016-06-07 10:30:00,44.07,44.15,44.01,44.13,231762.0,38.0163,38.0853,37.9646,38.0681,231762.0
2016-06-07 11:00:00,44.14,44.17,44.11,44.17,165184.0,38.0767,38.1026,38.0508,38.1026,165184.0
2016-06-07 11:30:00,44.16,44.17,44.06,44.1,114608.0,38.094,38.1026,38.0077,38.0422,114608.0
2016-06-07 12:00:00,44.1,44.12,44.03,44.09,86020.0,38.0422,38.0595,37.9818,38.0336,86020.0
2016-06-07 12:30:00,44.09,44.15,44.08,44.14,82536.0,38.0336,38.0853,38.0249,38.0767,82536.0
2016-06-07 13:00:00,44.14,44.19,44.11,44.14,94724.0,38.0767,38.1198,38.0508,38.0767,94724.0
2016-06-07 13:30:00,44.13,44.19,44.09,44.1,107803.0,38.0681,38.1198,38.0336,38.0422,107803.0
2016-06-07 14:00:00,44.1,44.18,44.1,44.15,119764.0,38.0422,38.1112,38.0422,38.0853,119764.0
2016-06-07 14:30:00,44.14,44.16,44.1,44.12,116413.0,38.0767,38.094,38.0422,38.0595,116413.0
2016-06-07 15:00:00,44.12,44.12,44.07,44.09,157444.0,38.0595,38.0595,38.0163,38.0336,157444.0
2016-06-07 15:30:00,44.09,44.1,43.91,43.93,624014.0,38.0336,38.0422,37.8783,37.8956,624014.0
2016-06-08 09:30:00,43.86,44.07,43.81,44.04,268016.0,37.8352,38.0163,37.792,37.9904,268016.0
2016-06-08 10:00:00,44.06,44.09,43.99,44.05,125679.0,38.0077,38.0336,37.9473,37.9991,125679.0
2016-06-08 10:30:00,44.04,44.07,44.01,44.04,107039.0,37.9904,38.0163,37.9646,37.9904,107039.0
2016-06-08 11:00:00,44.04,44.18,44.04,44.15,168055.0,37.9904,38.1112,37.9904,38.0853,168055.0
2016-06-08 11:30:00,44.15,44.2,44.12,44.17,82691.0,38.0853,38.1285,38.0595,38.1026,82691.0
2016-06-08 12:00:00,44.18,44.24,44.17,44.21,95505.0,38.1112,38.163,38.1026,38.1371,95505.0
2016-06-08 12:30:00,44.21,44.24,44.16,44.18,102684.0,38.1371,38.163,38.094,38.1112,102684.0
2016-06-08 13:00:00,44.18,44.24,44.14,44.22,170507.0,38.1112,38.163,38.0767,38.1457,170507.0
2016-06-08 13:30:00,44.21,44.3,44.21,44.3,115349.0,38.1371,38.2147,38.1371,38.2147,115349.0
2016-06-08 14:00:00,44.3,44.4,44.29,44.39,216714.0,38.2147,38.301,38.2061,38.2924,216714.0
2016-06-08 14:30:00,44.39,44.45,44.35,44.42,229420.0,38.2924,38.3441,38.2579,38.3182,229420.0
2016-06-08 15:00:00,44.41,44.48,44.39,44.47,254554.0,38.3096,38.37,38.2924,38.3614,254554.0
2016-06-08 15:30:00,44.47,44.62,44.46,44.6,1447300.0,38.3614,38.4908,38.3527,38.4735,1447300.0
2016-06-09 09:30:00,44.53,44.69,44.22,44.61,202941.0,38.4131,38.5512,38.1457,38.4821,202941.0
2016-06-09 10:00:00,44.61,44.66,44.53,44.61,263926.0,38.4821,38.5253,38.4131,38.4821,263926.0
2016-06-09 10:30:00,44.61,44.66,44.56,44.63,204094.0,38.4821,38.5253,38.439,38.4994,204094.0
2016-06-09 11:00:00,44.62,44.78,44.62,44.7,203022.0,38.4908,38.6288,38.4908,38.5598,203022.0
2016-06-09 11:30:00,44.71,44.79,44.66,44.72,200470.0,38.5684,38.6374,38.5253,38.577,200470.0
2016-06-09 12:00:00,44.71,44.78,44.68,44.71,110805.0,38.5684,38.6288,38.5425,38.5684,110805.0
2016-06-09 12:30:00,44.72,44.74,44.63,44.72,118150.0,38.577,38.5943,38.4994,38.577,118150.0
2016-06-09 13:00:00,44.71,44.72,44.61,44.66,112306.0,38.5684,38.577,38.4821,38.5253,112306.0
2016-06-09 13:30:00,44.67,44.67,44.55,44.6,144293.0,38.5339,38.5339,38.4304,38.4735,144293.0
2016-06-09 14:00:00,44.59,44.68,44.58,44.65,130406.0,38.4649,38.5425,38.4563,38.5166,130406.0
2016-06-09 14:30:00,44.65,44.74,44.64,44.73,161135.0,38.5166,38.5943,38.508,38.5857,161135.0
2016-06-09 15:00:00,44.72,44.78,44.72,44.75,209847.0,38.577,38.6288,38.577,38.6029,209847.0
2016-06-09 15:30:00,44.75,44.77,44.67,44.75,743607.0,38.6029,38.6202,38.5339,38.6029,743607.0
2016-06-10 09:30:00,44.41,44.51,44.06,44.29,265332.0,38.3096,38.3959,38.0077,38.2061,265332.0
2016-06-10 10:00:00,44.29,44.42,44.14,44.32,190929.0,38.2061,38.3182,38.0767,38.232,190929.0
2016-06-10 10:30:00,44.33,44.38,44.23,44.3,173405.0,38.2406,38.2837,38.1543,38.2147,173405.0
2016-06-10 11:00:00,44.3,44.47,44.3,44.43,157741.0,38.2147,38.3614,38.2147,38.3269,157741.0
2016-06-10 11:30:00,44.43,44.58,44.43,44.55,203017.0,38.3269,38.4563,38.3269,38.4304,203017.0
2016-06-10 12:00:00,44.54,44.58,44.49,44.52,162495.0,38.4218,38.4563,38.3786,38.4045,162495.0
2016-06-10 12:30:00,44.52,44.59,44.43,44.57,173535.0,38.4045,38.4649,38.3269,38.4476,173535.0
2016-06-10 13:00:00,44.56,44.58,44.49,44.55,171070.0,38.439,38.4563,38.3786,38.4304,171070.0
2016-06-10 13:30:00,44.54,44.56,44.42,44.44,188917.0,38.4218,38.439,38.3182,38.3355,188917.0
2016-06-10 14:00:00,44.45,44.45,44.29,44.33,217435.0,38.3441,38.3441,38.2061,38.2406,217435.0
2016-06-10 14:30:00,44.34,44.39,44.3,44.35,137253.0,38.2492,38.2924,38.2147,38.2579,137253.0
2016-06-10 15:00:00,44.35,44.41,44.32,44.39,208964.0,38.2579,38.3096,38.232,38.2924,208964.0
2016-06-10 15:30:00,44.39,44.51,44.38,44.49,589267.0,38.2924,38.3959,38.2837,38.3786,589267.0
2016-06-13 09:30:00,44.12,44.52,44.12,44.4,364943.0,38.0595,38.4045,38.0595,38.301,364943.0
2016-06-13 10:00:00,44.39,44.47,44.35,44.42,122534.0,38.2924,38.3614,38.2579,38.3182,122534.0
2016-06-13 10:30:00,44.41,44.52,44.4,44.51,336610.0,38.3096,38.4045,38.301,38.3959,336610.0
2016-06-13 11:00:00,44.51,44.62,44.47,44.61,176206.0,38.3959,38.4908,38.3614,38.4821,176206.0
2016-06-13 11:30:00,44.62,44.7,44.55,44.61,145693.0,38.4908,38.5598,38.4304,38.4821,145693.0
2016-06-13 12:00:00,44.62,44.69,44.56,44.65,119032.0,38.4908,38.5512,38.439,38.5166,119032.0
2016-06-13 12:30:00,44.65,44.75,44.62,44.73,120528.0,38.5166,38.6029,38.4908,38.5857,120528.0
2016-06-13 13:00:00,44.73,44.75,44.64,44.7,119043.0,38.5857,38.6029,38.508,38.5598,119043.0
2016-06-13 13:30:00,44.7,44.78,44.66,44.73,172467.0,38.5598,38.6288,38.5253,38.5857,172467.0
2016-06-13 14:00:00,44.73,44.76,44.65,44.67,145284.0,38.5857,38.6115,38.5166,38.5339,145284.0
2016-06-13 14:30:00,44.67,44.78,44.64,44.73,207762.0,38.5339,38.6288,38.508,38.5857,207762.0
2016-06-13 15:00:00,44.73,44.76,44.6,44.62,161183.0,38.5857,38.6115,38.4735,38.4908,161183.0
2016-06-13 15:30:00,44.61,44.63,44.4,44.42,423919.0,38.4821,38.4994,38.301,38.3182,423919.0
2016-06-14 09:30:00,44.31,44.57,44.06,44.42,261182.0,38.2234,38.4476,38.0077,38.3182,261182.0
2016-06-14 10:00:00,44.41,44.6,44.38,44.55,329664.0,38.3096,38.4735,38.2837,38.4304,329664.0
2016-06-14 10:30:00,44.55,44.58,44.32,44.37,370896.0,38.4304,38.4563,38.232,38.2751,370896.0
2016-06-14 11:00:00,44.37,44.43,44.29,44.36,220917.0,38.2751,38.3269,38.2061,38.2665,220917.0
2016-06-14 11:30:00,44.37,44.42,44.3,44.33,273607.0,38.2751,38.3182,38.2147,38.2406,273607.0
2016-06-14 12:00:00,44.33,44.52,44.31,44.5,139063.0,38.2406,38.4045,38.2234,38.3873,139063.0
2016-06-14 12:30:00,44.5,44.5,44.39,44.41,151137.0,38.3873,38.3873,38.2924,38.3096,151137.0
2016-06-14 13:00:00,44.41,44.43,44.37,44.38,181004.0,38.3096,38.3269,38.2751,38.2837,181004.0
2016-06-14 13:30:00,44.38,44.44,44.26,44.29,233535.0,38.2837,38.3355,38.1802,38.2061,233535.0
2016-06-14 14:00:00,44.29,44.41,44.28,44.41,199966.0,38.2061,38.3096,38.1975,38.3096,199966.0
2016-06-14 14:30:00,44.4,44.42,44.27,44.3,234344.0,38.301,38.3182,38.1888,38.2147,234344.0
2016-06-14 15:00:00,44.3,44.48,44.26,44.44,329488.0,38.2147,38.37,38.1802,38.3355,329488.0
2016-06-14 15:30:00,44.44,44.47,44.34,44.45,573815.0,38.3355,38.3614,38.2492,38.3441,573815.0
2016-06-15 09:30:00,44.6,44.63,44.44,44.51,157431.0,38.4735,38.4994,38.3355,38.3959,157431.0
2016-06-15 10:00:00,44.52,44.57,44.32,44.33,218731.0,38.4045,38.4476,38.232,38.2406,218731.0
2016-06-15 10:30:00,44.33,44.37,44.25,44.27,152006.0,38.2406,38.2751,38.1716,38.1888,152006.0
2016-06-15 11:00:00,44.27,44.3,44.19,44.21,135851.0,38.1888,38.2147,38.1198,38.1371,135851.0
2016-06-15 11:30:00,44.2,44.31,44.2,44.29,118549.0,38.1285,38.2234,38.1285,38.2061,118549.0
2016-06-15 12:00:00,44.3,44.35,44.26,44.34,77646.0,38.2147,38.2579,38.1802,38.2492,77646.0
2016-06-15 12:30:00,44.34,44.37,44.29,44.35,87320.0,38.2492,38.2751,38.2061,38.2579,87320.0
2016-06-15 13:00:00,44.34,44.37,44.28,44.35,109642.0,38.2492,38.2751,38.1975,38.2579,109642.0
2016-06-15 13:30:00,44.35,44.41,44.33,44.39,167743.0,38.2579,38.3096,38.2406,38.2924,167743.0
2016-06-15 14:00:00,44.43,44.48,44.34,44.35,151301.0,38.3269,38.37,38.2492,38.2579,151301.0
2016-06-15 14:30:00,44.35,44.43,44.33,44.43,115025.0,38.2579,38.3269,38.2406,38.3269,115025.0
2016-06-15 15:00:00,44.43,44.45,44.39,44.43,114378.0,38.3269,38.3441,38.2924,38.3269,114378.0
2016-06-15 15:30:00,44.43,44.44,44.18,44.22,387829.0,38.3269,38.3355,38.1112,38.1457,387829.0
2016-06-16 09:30:00,44.14,44.14,44.01,44.06,143229.0,38.0767,38.0767,37.9646,38.0077,143229.0
2016-06-16 10:00:00,44.05,44.26,44.03,44.15,235008.0,37.9991,38.1802,37.9818,38.0853,235008.0
2016-06-16 10:30:00,44.14,44.2,44.04,44.18,164314.0,38.0767,38.1285,37.9904,38.1112,164314.0
2016-06-16 11:00:00,44.18,44.25,44.13,44.24,216455.0,38.1112,38.1716,38.0681,38.163,216455.0
2016-06-16 11:30:00,44.24,44.29,44.12,44.14,105003.0,38.163,38.2061,38.0595,38.0767,105003.0
2016-06-16 12:00:00,44.14,44.38,44.12,44.31,141421.0,38.0767,38.2837,38.0595,38.2234,141421.0
2016-06-16 12:30:00,44.32,44.4,44.26,44.34,125590.0,38.232,38.301,38.1802,38.2492,125590.0
2016-06-16 13:00:00,44.35,44.45,44.34,44.37,167529.0,38.2579,38.3441,38.2492,38.2751,167529.0
2016-06-16 13:30:00,44.37,44.39,44.25,44.33,121985.0,38.2751,38.2924,38.1716,38.2406,121985.0
2016-06-16 14:00:00,44.33,44.51,44.32,44.46,151721.0,38.2406,38.3959,38.232,38.3527,151721.0
2016-06-16 14:30:00,44.47,44.53,44.39,44.44,164924.0,38.3614,38.4131,38.2924,38.3355,164924.0
2016-06-16 15:00:00,44.44,44.54,44.39,44.51,191232.0,38.3355,38.4218,38.2924,38.3959,191232.0
2016-06-16 15:30:00,44.51,44.62,44.51,44.59,612239.0,38.3959,38.4908,38.3959,38.4649,612239.0
2016-06-17 09:30:00,44.63,44.67,44.42,44.44,520117.0,38.4994,38.5339,38.3182,38.3355,520117.0
2016-06-17 10:00:00,44.44,44.57,44.35,44.4,266944.0,38.3355,38.4476,38.2579,38.301,266944.0
2016-06-17 10:30:00,44.39,44.4,44.24,44.26,191659.0,38.2924,38.301,38.163,38.1802,191659.0
2016-06-17 11:00:00,44.25,44.28,44.09,44.1,324638.0,38.1716,38.1975,38.0336,38.0422,324638.0
2016-06-17 11:30:00,44.09,44.23,44.0,44.2,239027.0,38.0336,38.1543,37.9559,38.1285,239027.0
2016-06-17 12:00:00,44.2,44.4,44.2,44.35,201593.0,38.1285,38.301,38.1285,38.2579,201593.0
2016-06-17 12:30:00,44.35,44.36,44.16,44.2,155590.0,38.2579,38.2665,38.094,38.1285,155590.0
2016-06-17 13:00:00,44.21,44.3,44.13,44.28,161060.0,38.1371,38.2147,38.0681,38.1975,161060.0
2016-06-17 13:30:00,44.28,44.3,44.23,44.27,107740.0,38.1975,38.2147,38.1543,38.1888,107740.0
2016-06-17 14:00:00,44.26,44.32,44.23,44.3,171118.0,38.1802,38.232,38.1543,38.2147,171118.0
2016-06-17 14:30:00,44.3,44.47,44.29,44.41,175548.0,38.2147,38.3614,38.2061,38.3096,175548.0
2016-06-17 15:00:00,44.41,44.41,44.35,44.36,193701.0,38.3096,38.3096,38.2579,38.2665,193701.0
2016-06-17 15:30:00,44.35,44.43,44.29,44.43,709538.0,38.2579,38.3269,38.2061,38.3269,709538.0
2016-06-20 09:30:00,44.83,45.0,44.58,44.66,372375.0,38.6719,38.8186,38.4563,38.5253,372375.0
2016-06-20 10:00:00,44.66,44.92,44.66,44.9,282634.0,38.5253,38.7496,38.5253,38.7323,282634.0
2016-06-20 10:30:00,44.89,44.9,44.55,44.58,384546.0,38.7237,38.7323,38.4304,38.4563,384546.0
2016-06-20 11:00:00,44.58,44.69,44.54,44.65,268979.0,38.4563,38.5512,38.4218,38.5166,268979.0
2016-06-20 11:30:00,44.65,44.76,44.64,44.76,183087.0,38.5166,38.6115,38.508,38.6115,183087.0
2016-06-20 12:00:00,44.76,44.77,44.68,44.69,257550.0,38.6115,38.6202,38.5425,38.5512,257550.0
2016-06-20 12:30:00,44.69,44.89,44.66,44.84,246215.0,38.5512,38.7237,38.5253,38.6805,246215.0
2016-06-20 13:00:00,44.84,44.95,44.83,44.9,242499.0,38.6805,38.7754,38.6719,38.7323,242499.0
2016-06-20 13:30:00,44.9,44.96,44.86,44.96,237526.0,38.7323,38.7841,38.6978,38.7841,237526.0
2016-06-20 14:00:00,44.96,44.98,44.85,44.9,267794.0,38.7841,38.8013,38.6892,38.7323,267794.0
2016-06-20 14:30:00,44.89,45.04,44.85,45.0,501190.0,38.7237,38.8531,38.6892,38.8186,501190.0
2016-06-20 15:00:00,45.0,45.04,44.92,44.95,372825.0,38.8186,38.8531,38.7496,38.7754,372825.0
2016-06-20 15:30:00,44.94,45.05,44.9,44.95,1020650.0,38.7668,38.8617,38.7323,38.7754,1020650.0
2016-06-21 09:30:00,45.05,45.05,44.81,44.86,202082.0,38.8617,38.8617,38.6547,38.6978,202082.0
2016-06-21 10:00:00,44.85,44.86,44.59,44.66,206063.0,38.6892,38.6978,38.4649,38.5253,206063.0
2016-06-21 10:30:00,44.66,44.74,44.63,44.71,123738.0,38.5253,38.5943,38.4994,38.5684,123738.0
2016-06-21 11:00:00,44.7,44.88,44.7,44.73,121950.0,38.5598,38.7151,38.5598,38.5857,121950.0
2016-06-21 11:30:00,44.73,44.86,44.69,44.83,126490.0,38.5857,38.6978,38.5512,38.6719,126490.0
2016-06-21 12:00:00,44.83,44.88,44.76,44.78,128507.0,38.6719,38.7151,38.6115,38.6288,128507.0
2016-06-21 12:30:00,44.78,44.93,44.78,44.9,81215.0,38.6288,38.7582,38.6288,38.7323,81215.0
2016-06-21 13:00:00,44.9,44.98,44.86,44.89,89603.0,38.7323,38.8013,38.6978,38.7237,89603.0
2016-06-21 13:30:00,44.88,44.99,44.81,44.97,161853.0,38.7151,38.8099,38.6547,38.7927,161853.0
2016-06-21 14:00:00,44.96,45.05,44.89,45.03,142723.0,38.7841,38.8617,38.7237,38.8445,142723.0
2016-06-21 14:30:00,45.03,45.11,44.95,44.99,220357.0,38.8445,38.9135,38.7754,38.8099,220357.0
2016-06-21 15:00:00,44.99,45.0,44.9,44.99,143376.0,38.8099,38.8186,38.7323,38.8099,143376.0
2016-06-21 15:30:00,45.0,45.07,44.97,45.0,565856.0,38.8186,38.879,38.7927,38.8186,565856.0
2016-06-22 09:30:00,45.09,45.16,44.9,44.91,193958.0,38.8962,38.9566,38.7323,38.7409,193958.0
2016-06-22 10:00:00,44.91,44.99,44.84,44.89,203974.0,38.7409,38.8099,38.6805,38.7237,203974.0
2016-06-22 10:30:00,44.88,45.06,44.86,44.89,278101.0,38.7151,38.8703,38.6978,38.7237,278101.0
2016-06-22 11:00:00,44.89,44.94,44.85,44.89,181814.0,38.7237,38.7668,38.6892,38.7237,181814.0
2016-06-22 11:30:00,44.88,44.98,44.78,44.96,144371.0,38.7151,38.8013,38.6288,38.7841,144371.0
2016-06-22 12:00:00,44.97,45.02,44.84,44.9,113013.0,38.7927,38.8358,38.6805,38.7323,113013.0
2016-06-22 12:30:00,44.9,44.95,44.84,44.88,115714.0,38.7323,38.7754,38.6805,38.7151,115714.0
2016-06-22 13:00:00,44.87,44.9,44.81,44.88,113038.0,38.7064,38.7323,38.6547,38.7151,113038.0
2016-06-22 13:30:00,44.87,44.95,44.83,44.91,118160.0,38.7064,38.7754,38.6719,38.7409,118160.0
2016-06-22 14:00:00,44.91,45.07,44.91,44.99,218253.0,38.7409,38.879,38.7409,38.8099,218253.0
2016-06-22 14:30:00,44.99,45.05,44.98,45.04,170018.0,38.8099,38.8617,38.8013,38.8531,170018.0
2016-06-22 15:00:00,45.03,45.08,44.86,44.87,231727.0,38.8445,38.8876,38.6978,38.7064,231727.0
2016-06-22 15:30:00,44.88,44.95,44.84,44.93,418465.0,38.7151,38.7754,38.6805,38.7582,418465.0
2016-06-23 09:30:00,45.18,45.32,45.16,45.26,110371.0,38.9738,39.0946,38.9566,39.0429,110371.0
2016-06-23 10:00:00,45.27,45.47,45.24,45.43,120065.0,39.0515,39.224,39.0256,39.1895,120065.0
2016-06-23 10:30:00,45.44,45.55,45.4,45.5,218441.0,39.1981,39.293,39.1636,39.2499,218441.0
2016-06-23 11:00:00,45.51,45.71,45.48,45.7,229825.0,39.2585,39.431,39.2326,39.4224,229825.0
2016-06-23 11:30:00,45.71,45.86,45.66,45.79,331719.0,39.431,39.5604,39.3879,39.5001,331719.0
2016-06-23 12:00:00,45.79,45.8,45.61,45.61,185572.0,39.5001,39.5087,39.3448,39.3448,185572.0
2016-06-23 12:30:00,45.61,45.69,45.6,45.64,248187.0,39.3448,39.4138,39.3362,39.3707,248187.0
2016-06-23 13:00:00,45.64,45.82,45.62,45.78,140552.0,39.3707,39.5259,39.3534,39.4914,140552.0
2016-06-23 13:30:00,45.78,45.84,45.73,45.8,136596.0,39.4914,39.5432,39.4483,39.5087,136596.0
2016-06-23 14:00:00,45.81,45.84,45.76,45.8,175862.0,39.5173,39.5432,39.4742,39.5087,175862.0
2016-06-23 14:30:00,45.8,45.89,45.77,45.85,194579.0,39.5087,39.5863,39.4828,39.5518,194579.0
2016-06-23 15:00:00,45.85,45.86,45.81,45.85,174546.0,39.5518,39.5604,39.5173,39.5518,174546.0
2016-06-23 15:30:00,45.84,45.94,45.81,45.94,512044.0,39.5432,39.6294,39.5173,39.6294,512044.0
2016-06-24 09:30:00,44.84,44.84,44.23,44.62,640248.0,38.6805,38.6805,38.1543,38.4908,640248.0
2016-06-24 10:00:00,44.62,44.8,44.16,44.27,571688.0,38.4908,38.646,38.094,38.1888,571688.0
2016-06-24 10:30:00,44.26,44.53,44.22,44.38,364003.0,38.1802,38.4131,38.1457,38.2837,364003.0
2016-06-24 11:00:00,44.38,44.42,44.15,44.27,553332.0,38.2837,38.3182,38.0853,38.1888,553332.0
2016-06-24 11:30:00,44.28,44.32,44.13,44.23,194564.0,38.1975,38.232,38.0681,38.1543,194564.0
2016-06-24 12:00:00,44.23,44.29,43.78,43.78,528622.0,38.1543,38.2061,37.7662,37.7662,528622.0
2016-06-24 12:30:00,43.78,43.98,43.75,43.81,607106.0,37.7662,37.9387,37.7403,37.792,607106.0
2016-06-24 13:00:00,43.81,43.91,43.72,43.89,241581.0,37.792,37.8783,37.7144,37.861,241581.0
2016-06-24 13:30:00,43.89,44.06,43.87,44.06,239464.0,37.861,38.0077,37.8438,38.0077,239464.0
2016-06-24 14:00:00,44.06,44.12,43.83,43.92,251722.0,38.0077,38.0595,37.8093,37.8869,251722.0
2016-06-24 14:30:00,43.92,44.15,43.82,44.04,361574.0,37.8869,38.0853,37.8007,37.9904,361574.0
2016-06-24 15:00:00,44.04,44.06,43.78,43.91,529518.0,37.9904,38.0077,37.7662,37.8783,529518.0
2016-06-24 15:30:00,43.91,44.19,43.84,43.87,1720436.0,37.8783,38.1198,37.8179,37.8438,1720436.0
2016-06-27 09:30:00,43.55,43.55,43.01,43.07,382633.0,37.5678,37.5678,37.1019,37.1537,382633.0
2016-06-27 10:00:00,43.07,43.12,42.77,42.77,274230.0,37.1537,37.1968,36.8949,36.8949,274230.0
2016-06-27 10:30:00,42.77,42.85,42.47,42.5,246878.0,36.8949,36.9639,36.6361,36.662,246878.0
2016-06-27 11:00:00,42.49,42.65,42.44,42.54,392627.0,36.6534,36.7914,36.6102,36.6965,392627.0
2016-06-27 11:30:00,42.53,42.7,42.48,42.51,363216.0,36.6879,36.8345,36.6447,36.6706,363216.0
2016-06-27 12:00:00,42.52,42.69,42.44,42.64,241717.0,36.6792,36.8259,36.6102,36.7828,241717.0
2016-06-27 12:30:00,42.65,42.67,42.4,42.45,243491.0,36.7914,36.8086,36.5757,36.6189,243491.0
2016-06-27 13:00:00,42.46,42.68,42.42,42.6,232115.0,36.6275,36.8173,36.593,36.7482,232115.0
2016-06-27 13:30:00,42.6,42.61,42.38,42.47,205728.0,36.7482,36.7569,36.5585,36.6361,205728.0
2016-06-27 14:00:00,42.46,42.51,42.3,42.4,269319.0,36.6275,36.6706,36.4895,36.5757,269319.0
2016-06-27 14:30:00,42.4,42.52,42.36,42.47,237318.0,36.5757,36.6792,36.5412,36.6361,237318.0
2016-06-27 15:00:00,42.47,42.55,42.22,42.26,407459.0,36.6361,36.7051,36.4204,36.455,407459.0
2016-06-27 15:30:00,42.26,42.51,42.23,42.32,1227044.0,36.455,36.6706,36.4291,36.5067,1227044.0
2016-06-28 09:30:00,42.7,42.7,42.31,42.35,301642.0,36.8345,36.8345,36.4981,36.5326,301642.0
2016-06-28 10:00:00,42.34,42.59,42.34,42.47,341607.0,36.524,36.7396,36.524,36.6361,341607.0
2016-06-28 10:30:00,42.47,42.56,42.32,42.44,437002.0,36.6361,36.7137,36.5067,36.6102,437002.0
2016-06-28 11:00:00,42.43,42.66,42.41,42.66,354285.0,36.6016,36.8,36.5843,36.8,354285.0
2016-06-28 11:30:00,42.67,42.85,42.6,42.82,574655.0,36.8086,36.9639,36.7482,36.938,574655.0
2016-06-28 12:00:00,42.82,42.83,42.55,42.61,286042.0,36.938,36.9467,36.7051,36.7569,286042.0
2016-06-28 12:30:00,42.61,42.93,42.61,42.88,225603.0,36.7569,37.0329,36.7569,36.9898,225603.0
2016-06-28 13:00:00,42.88,43.05,42.83,42.93,318717.0,36.9898,37.1364,36.9467,37.0329,318717.0
2016-06-28 13:30:00,42.93,43.04,42.88,42.98,309497.0,37.0329,37.1278,36.9898,37.076,309497.0
2016-06-28 14:00:00,42.98,43.04,42.96,43.02,250272.0,37.076,37.1278,37.0588,37.1106,250272.0
2016-06-28 14:30:00,43.01,43.37,43.01,43.35,318469.0,37.1019,37.4125,37.1019,37.3952,318469.0
2016-06-28 15:00:00,43.35,43.36,43.26,43.29,577257.0,37.3952,37.4039,37.3176,37.3435,577257.0
2016-06-28 15:30:00,43.29,43.41,43.25,43.39,937753.0,37.3435,37.447,37.309,37.4297,937753.0
2016-06-29 09:30:00,43.78,44.05,43.78,44.03,198168.0,37.7662,37.9991,37.7662,37.9818,198168.0
2016-06-29 10:00:00,44.02,44.23,43.99,44.18,150714.0,37.9732,38.1543,37.9473,38.1112,150714.0
2016-06-29 10:30:00,44.18,44.38,44.05,44.37,269711.0,38.1112,38.2837,37.9991,38.2751,269711.0
2016-06-29 11:00:00,44.37,44.58,44.35,44.58,296077.0,38.2751,38.4563,38.2579,38.4563,296077.0
2016-06-29 11:30:00,44.58,44.64,44.48,44.64,316956.0,38.4563,38.508,38.37,38.508,316956.0
2016-06-29 12:00:00,44.64,44.76,44.57,44.73,226542.0,38.508,38.6115,38.4476,38.5857,226542.0
2016-06-29 12:30:00,44.72,44.82,44.66,44.74,232293.0,38.577,38.6633,38.5253,38.5943,232293.0
2016-06-29 13:00:00,44.73,44.78,44.63,44.63,186263.0,38.5857,38.6288,38.4994,38.4994,186263.0
2016-06-29 13:30:00,44.63,44.64,44.5,44.52,141260.0,38.4994,38.508,38.3873,38.4045,141260.0
2016-06-29 14:00:00,44.52,44.76,44.52,44.72,247716.0,38.4045,38.6115,38.4045,38.577,247716.0
2016-06-29 14:30:00,44.73,44.76,44.6,44.71,170615.0,38.5857,38.6115,38.4735,38.5684,170615.0
2016-06-29 15:00:00,44.71,44.8,44.69,44.78,294257.0,38.5684,38.646,38.5512,38.6288,294257.0
2016-06-29 15:30:00,44.78,44.84,44.75,44.8,677765.0,38.6288,38.6805,38.6029,38.646,677765.0
2016-06-30 09:30:00,44.99,45.05,44.78,44.82,187266.0,38.8099,38.8617,38.6288,38.6633,187266.0
2016-06-30 10:00:00,44.83,44.97,44.82,44.91,192505.0,38.6719,38.7927,38.6633,38.7409,192505.0
2016-06-30 10:30:00,44.91,44.91,44.79,44.83,258518.0,38.7409,38.7409,38.6374,38.6719,258518.0
2016-06-30 11:00:00,44.83,44.91,44.76,44.89,273439.0,38.6719,38.7409,38.6115,38.7237,273439.0
2016-06-30 11:30:00,44.89,44.98,44.86,44.93,208167.0,38.7237,38.8013,38.6978,38.7582,208167.0
2016-06-30 12:00:00,44.94,45.17,44.9,45.17,210633.0,38.7668,38.9652,38.7323,38.9652,210633.0
2016-06-30 12:30:00,45.16,45.24,45.13,45.17,204851.0,38.9566,39.0256,38.9307,38.9652,204851.0
2016-06-30 13:00:00,45.18,45.18,44.98,45.01,215089.0,38.9738,38.9738,38.8013,38.8272,215089.0
2016-06-30 13:30:00,45.03,45.03,44.91,44.99,304259.0,38.8445,38.8445,38.7409,38.8099,304259.0
2016-06-30 14:00:00,44.99,45.07,44.93,45.01,358992.0,38.8099,38.879,38.7582,38.8272,358992.0
2016-06-30 14:30:00,45.01,45.08,44.96,45.04,289357.0,38.8272,38.8876,38.7841,38.8531,289357.0
2016-06-30 15:00:00,45.05,45.13,44.97,45.08,327202.0,38.8617,38.9307,38.7927,38.8876,327202.0
2016-06-30 15:30:00,45.08,45.22,45.02,45.22,1028497.0,38.8876,39.0084,38.8358,39.0084,1028497.0
2016-07-01 09:30:00,45.18,45.24,45.03,45.22,166681.0,38.9738,39.0256,38.8445,39.0084,166681.0
2016-07-01 10:00:00,45.22,45.33,45.17,45.32,226935.0,39.0084,39.1032,38.9652,39.0946,226935.0
2016-07-01 10:30:00,45.33,45.5,45.27,45.49,98881.0,39.1032,39.2499,39.0515,39.2413,98881.0
2016-07-01 11:00:00,45.48,45.48,45.28,45.32,93797.0,39.2326,39.2326,39.0601,39.0946,93797.0
2016-07-01 11:30:00,45.33,45.44,45.31,45.39,113452.0,39.1032,39.1981,39.086,39.155,113452.0
2016-07-01 12:00:00,45.39,45.42,45.31,45.33,113320.0,39.155,39.1809,39.086,39.1032,113320.0
2016-07-01 12:30:00,45.33,45.4,45.31,45.37,146783.0,39.1032,39.1636,39.086,39.1377,146783.0
2016-07-01 13:00:00,45.37,45.44,45.37,45.37,171648.0,39.1377,39.1981,39.1377,39.1377,171648.0
2016-07-01 13:30:00,45.37,45.4,45.28,45.37,135209.0,39.1377,39.1636,39.0601,39.1377,135209.0
2016-07-01 14:00:00,45.37,45.43,45.33,45.39,166546.0,39.1377,39.1895,39.1032,39.155,166546.0
2016-07-01 14:30:00,45.39,45.4,45.29,45.34,95010.0,39.155,39.1636,39.0687,39.1119,95010.0
2016-07-01 15:00:00,45.35,45.49,45.35,45.45,115379.0,39.1205,39.2413,39.1205,39.2068,115379.0
2016-07-01 15:30:00,45.46,45.5,45.37,45.43,263346.0,39.2154,39.2499,39.1377,39.1895,263346.0
2016-07-05 09:30:00,45.25,45.47,45.22,45.43,156042.0,39.0342,39.224,39.0084,39.1895,156042.0
2016-07-05 10:00:00,45.44,45.58,45.4,45.5,123286.0,39.1981,39.3189,39.1636,39.2499,123286.0
2016-07-05 10:30:00,45.5,45.54,45.35,45.41,210583.0,39.2499,39.2844,39.1205,39.1723,210583.0
2016-07-05 11:00:00,45.4,45.44,45.19,45.4,167664.0,39.1636,39.1981,38.9825,39.1636,167664.0
2016-07-05 11:30:00,45.4,45.45,45.36,45.41,99797.0,39.1636,39.2068,39.1291,39.1723,99797.0
2016-07-05 12:00:00,45.4,45.47,45.38,45.43,128594.0,39.1636,39.224,39.1464,39.1895,128594.0
2016-07-05 12:30:00,45.43,45.44,45.27,45.3,54541.0,39.1895,39.1981,39.0515,39.0774,54541.0
2016-07-05 13:00:00,45.29,45.35,45.26,45.27,61205.0,39.0687,39.1205,39.0429,39.0515,61205.0
2016-07-05 13:30:00,45.26,45.32,45.17,45.2,137153.0,39.0429,39.0946,38.9652,38.9911,137153.0
2016-07-05 14:00:00,45.2,45.28,45.18,45.19,161066.0,38.9911,39.0601,38.9738,38.9825,161066.0
2016-07-05 14:30:00,45.2,45.24,45.15,45.22,174105.0,38.9911,39.0256,38.948,39.0084,174105.0
2016-07-05 15:00:00,45.22,45.29,45.18,45.26,166310.0,39.0084,39.0687,38.9738,39.0429,166310.0
2016-07-05 15:30:00,45.27,45.43,45.26,45.29,517471.0,39.0515,39.1895,39.0429,39.0687,517471.0
2016-07-06 09:30:00,45.23,45.59,44.99,45.53,184155.0,39.017,39.3275,38.8099,39.2758,184155.0
2016-07-06 10:00:00,45.53,45.56,45.41,45.44,225204.0,39.2758,39.3016,39.1723,39.1981,225204.0
2016-07-06 10:30:00,45.44,45.72,45.42,45.71,165050.0,39.1981,39.4397,39.1809,39.431,165050.0
2016-07-06 11:00:00,45.72,45.87,45.68,45.79,163338.0,39.4397,39.5691,39.4052,39.5001,163338.0
2016-07-06 11:30:00,45.8,45.97,45.79,45.92,124843.0,39.5087,39.6553,39.5001,39.6122,124843.0
2016-07-06 12:00:00,45.91,45.99,45.89,45.97,126208.0,39.6036,39.6726,39.5863,39.6553,126208.0
2016-07-06 12:30:00,45.98,46.07,45.98,46.07,149177.0,39.664,39.7416,39.664,39.7416,149177.0
2016-07-06 13:00:00,46.07,46.11,45.93,45.97,144596.0,39.7416,39.7761,39.6208,39.6553,144596.0
2016-07-06 13:30:00,45.98,46.01,45.83,45.86,81721.0,39.664,39.6898,39.5346,39.5604,81721.0
2016-07-06 14:00:00,45.86,45.91,45.78,45.89,128515.0,39.5604,39.6036,39.4914,39.5863,128515.0
2016-07-06 14:30:00,45.89,46.03,45.88,45.99,124079.0,39.5863,39.7071,39.5777,39.6726,124079.0
2016-07-06 15:00:00,46.0,46.01,45.83,45.84,181637.0,39.6812,39.6898,39.5346,39.5432,181637.0
2016-07-06 15:30:00,45.84,46.0,45.82,45.98,705192.0,39.5432,39.6812,39.5259,39.664,705192.0
2016-07-07 09:30:00,45.92,46.05,45.86,46.0,199600.0,39.6122,39.7243,39.5604,39.6812,199600.0
2016-07-07 10:00:00,46.0,46.28,45.98,46.28,149764.0,39.6812,39.9227,39.664,39.9227,149764.0
2016-07-07 10:30:00,46.28,46.36,46.16,46.16,98962.0,39.9227,39.9918,39.8192,39.8192,98962.0
2016-07-07 11:00:00,46.17,46.22,46.04,46.21,165697.0,39.8279,39.871,39.7157,39.8624,165697.0
2016-07-07 11:30:00,46.21,46.21,46.13,46.13,109486.0,39.8624,39.8624,39.7933,39.7933,109486.0
2016-07-07 12:00:00,46.14,46.17,46.05,46.14,92185.0,39.802,39.8279,39.7243,39.802,92185.0
2016-07-07 12:30:00,46.13,46.14,45.99,46.01,75401.0,39.7933,39.802,39.6726,39.6898,75401.0
2016-07-07 13:00:00,46.01,46.11,45.98,46.08,75792.0,39.6898,39.7761,39.664,39.7502,75792.0
2016-07-07 13:30:00,46.08,46.12,46.02,46.09,95861.0,39.7502,39.7847,39.6985,39.7588,95861.0
2016-07-07 14:00:00,46.08,46.09,45.91,45.98,135366.0,39.7502,39.7588,39.6036,39.664,135366.0
2016-07-07 14:30:00,45.99,46.03,45.95,45.97,104704.0,39.6726,39.7071,39.6381,39.6553,104704.0
2016-07-07 15:00:00,45.96,46.09,45.95,46.06,142123.0,39.6467,39.7588,39.6381,39.733,142123.0
2016-07-07 15:30:00,46.07,46.17,46.06,46.13,348482.0,39.7416,39.8279,39.733,39.7933,348482.0
2016-07-08 09:30:00,46.31,46.36,46.17,46.27,112075.0,39.9486,39.9918,39.8279,39.9141,112075.0
2016-07-08 10:00:00,46.28,46.45,46.23,46.42,110872.0,39.9227,40.0694,39.8796,40.0435,110872.0
2016-07-08 10:30:00,46.43,46.5,46.39,46.41,128897.0,40.0521,40.1125,40.0176,40.0349,128897.0
2016-07-08 11:00:00,46.4,46.5,46.34,46.36,184326.0,40.0263,40.1125,39.9745,39.9918,184326.0
2016-07-08 11:30:00,46.36,46.44,46.36,46.4,87356.0,39.9918,40.0608,39.9918,40.0263,87356.0
2016-07-08 12:00:00,46.4,46.43,46.38,46.42,71614.0,40.0263,40.0521,40.009,40.0435,71614.0
2016-07-08 12:30:00,46.42,46.47,46.42,46.46,72906.0,40.0435,40.0866,40.0435,40.078,72906.0
2016-07-08 13:00:00,46.45,46.57,46.45,46.56,102232.0,40.0694,40.1729,40.0694,40.1643,102232.0
2016-07-08 13:30:00,46.57,46.59,46.51,46.53,66075.0,40.1729,40.1902,40.1212,40.1384,66075.0
2016-07-08 14:00:00,46.53,46.56,46.48,46.53,134037.0,40.1384,40.1643,40.0953,40.1384,134037.0
2016-07-08 14:30:00,46.52,46.61,46.5,46.56,82438.0,40.1298,40.2074,40.1125,40.1643,82438.0
2016-07-08 15:00:00,46.57,46.63,46.52,46.52,96890.0,40.1729,40.2247,40.1298,40.1298,96890.0
2016-07-08 15:30:00,46.52,46.67,46.48,46.65,465531.0,40.1298,40.2592,40.0953,40.2419,465531.0
2016-07-11 09:30:00,46.87,46.9,46.65,46.66,200929.0,40.4317,40.4576,40.2419,40.2505,200929.0
2016-07-11 10:00:00,46.65,46.69,46.47,46.51,142593.0,40.2419,40.2764,40.0866,40.1212,142593.0
2016-07-11 10:30:00,46.5,46.85,46.49,46.81,110277.0,40.1125,40.4144,40.1039,40.3799,110277.0
2016-07-11 11:00:00,46.82,46.82,46.66,46.69,235281.0,40.3886,40.3886,40.2505,40.2764,235281.0
2016-07-11 11:30:00,46.68,46.79,46.66,46.69,109907.0,40.2678,40.3627,40.2505,40.2764,109907.0
2016-07-11 12:00:00,46.69,46.7,46.54,46.57,71280.0,40.2764,40.2851,40.147,40.1729,71280.0
2016-07-11 12:30:00,46.57,46.62,46.55,46.59,49563.0,40.1729,40.216,40.1557,40.1902,49563.0
2016-07-11 13:00:00,46.59,46.63,46.56,46.59,66125.0,40.1902,40.2247,40.1643,40.1902,66125.0
2016-07-11 13:30:00,46.59,46.64,46.56,46.59,82055.0,40.1902,40.2333,40.1643,40.1902,82055.0
2016-07-11 14:00:00,46.58,46.59,46.49,46.56,89521.0,40.1815,40.1902,40.1039,40.1643,89521.0
2016-07-11 14:30:00,46.57,46.62,46.53,46.55,87902.0,40.1729,40.216,40.1384,40.1557,87902.0
2016-07-11 15:00:00,46.55,46.59,46.49,46.5,115864.0,40.1557,40.1902,40.1039,40.1125,115864.0
2016-07-11 15:30:00,46.49,46.53,46.37,46.49,731357.0,40.1039,40.1384,40.0004,40.1039,731357.0
2016-07-12 09:30:00,46.5,46.6,46.39,46.55,178442.0,40.1125,40.1988,40.0176,40.1557,178442.0
2016-07-12 10:00:00,46.56,46.75,46.56,46.72,106968.0,40.1643,40.3282,40.1643,40.3023,106968.0
2016-07-12 10:30:00,46.72,46.8,46.68,46.75,125627.0,40.3023,40.3713,40.2678,40.3282,125627.0
2016-07-12 11:00:00,46.74,46.86,46.73,46.81,120126.0,40.3196,40.4231,40.3109,40.3799,120126.0
2016-07-12 11:30:00,46.8,46.81,46.75,46.76,96739.0,40.3713,40.3799,40.3282,40.3368,96739.0
2016-07-12 12:00:00,46.76,46.89,46.75,46.89,70695.0,40.3368,40.449,40.3282,40.449,70695.0
2016-07-12 12:30:00,46.89,46.93,46.87,46.91,74652.0,40.449,40.4835,40.4317,40.4662,74652.0
2016-07-12 13:00:00,46.91,46.92,46.82,46.9,128315.0,40.4662,40.4748,40.3886,40.4576,128315.0
2016-07-12 13:30:00,46.9,46.95,46.83,46.85,101345.0,40.4576,40.5007,40.3972,40.4144,101345.0
2016-07-12 14:00:00,46.85,47.12,46.85,47.08,485792.0,40.4144,40.6474,40.4144,40.6129,485792.0
2016-07-12 14:30:00,47.07,47.14,47.03,47.07,242312.0,40.6042,40.6646,40.5697,40.6042,242312.0
2016-07-12 15:00:00,47.07,47.08,46.9,46.9,321169.0,40.6042,40.6129,40.4576,40.4576,321169.0
2016-07-12 15:30:00,46.9,46.93,46.82,46.86,512707.0,40.4576,40.4835,40.3886,40.4231,512707.0
2016-07-13 09:30:00,47.13,47.22,46.94,46.97,99403.0,40.656,40.7336,40.4921,40.518,99403.0
2016-07-13 10:00:00,46.98,47.13,46.9,46.91,105272.0,40.5266,40.656,40.4576,40.4662,105272.0
2016-07-13 10:30:00,46.92,47.1,46.91,47.08,82986.0,40.4748,40.6301,40.4662,40.6129,82986.0
2016-07-13 11:00:00,47.08,47.09,46.97,46.98,62475.0,40.6129,40.6215,40.518,40.5266,62475.0
2016-07-13 11:30:00,46.98,46.98,46.82,46.87,68145.0,40.5266,40.5266,40.3886,40.4317,68145.0
2016-07-13 12:00:00,46.87,46.89,46.8,46.8,68606.0,40.4317,40.449,40.3713,40.3713,68606.0
2016-07-13 12:30:00,46.8,46.86,46.74,46.83,132445.0,40.3713,40.4231,40.3196,40.3972,132445.0
2016-07-13 13:00:00,46.84,46.92,46.83,46.84,80511.0,40.4058,40.4748,40.3972,40.4058,80511.0
2016-07-13 13:30:00,46.84,46.97,46.83,46.86,138281.0,40.4058,40.518,40.3972,40.4231,138281.0
2016-07-13 14:00:00,46.86,46.99,46.82,46.98,145552.0,40.4231,40.5352,40.3886,40.5266,145552.0
2016-07-13 14:30:00,46.98,47.0,46.88,46.89,135321.0,40.5266,40.5438,40.4403,40.449,135321.0
2016-07-13 15:00:00,46.9,46.95,46.8,46.8,165712.0,40.4576,40.5007,40.3713,40.3713,165712.0
2016-07-13 15:30:00,46.8,46.84,46.79,46.8,548344.0,40.3713,40.4058,40.3627,40.3713,548344.0
2016-07-14 09:30:00,47.09,47.21,46.74,46.86,346496.0,40.6215,40.725,40.3196,40.4231,346496.0
2016-07-14 10:00:00,46.87,46.99,46.83,46.87,144984.0,40.4317,40.5352,40.3972,40.4317,144984.0
2016-07-14 10:30:00,46.88,46.97,46.8,46.87,114835.0,40.4403,40.518,40.3713,40.4317,114835.0
2016-07-14 11:00:00,46.87,47.04,46.87,47.02,153206.0,40.4317,40.5783,40.4317,40.5611,153206.0
2016-07-14 11:30:00,47.01,47.04,46.91,46.91,137695.0,40.5525,40.5783,40.4662,40.4662,137695.0
2016-07-14 12:00:00,46.92,46.92,46.82,46.84,187846.0,40.4748,40.4748,40.3886,40.4058,187846.0
2016-07-14 12:30:00,46.85,46.97,46.84,46.94,130765.0,40.4144,40.518,40.4058,40.4921,130765.0
2016-07-14 13:00:00,46.94,46.94,46.84,46.89,83156.0,40.4921,40.4921,40.4058,40.449,83156.0
2016-07-14 13:30:00,46.89,46.93,46.85,46.92,87152.0,40.449,40.4835,40.4144,40.4748,87152.0
2016-07-14 14:00:00,46.92,47.01,46.86,46.98,110017.0,40.4748,40.5525,40.4231,40.5266,110017.0
2016-07-14 14:30:00,46.98,46.99,46.85,46.92,306130.0,40.5266,40.5352,40.4144,40.4748,306130.0
2016-07-14 15:00:00,46.91,46.98,46.88,46.97,167601.0,40.4662,40.5266,40.4403,40.518,167601.0
2016-07-14 15:30:00,46.97,47.0,46.93,46.95,353996.0,40.518,40.5438,40.4835,40.5007,353996.0
2016-07-15 09:30:00,47.08,47.2,46.95,47.08,290809.0,40.6129,40.7164,40.5007,40.6129,290809.0
2016-07-15 10:00:00,47.09,47.13,46.73,46.81,226619.0,40.6215,40.656,40.3109,40.3799,226619.0
2016-07-15 10:30:00,46.81,46.91,46.79,46.84,152966.0,40.3799,40.4662,40.3627,40.4058,152966.0
2016-07-15 11:00:00,46.85,46.85,46.62,46.63,104940.0,40.4144,40.4144,40.216,40.2247,104940.0
2016-07-15 11:30:00,46.63,46.7,46.56,46.61,154993.0,40.2247,40.2851,40.1643,40.2074,154993.0
2016-07-15 12:00:00,46.61,46.71,46.6,46.71,95421.0,40.2074,40.2937,40.1988,40.2937,95421.0
2016-07-15 12:30:00,46.71,46.72,46.61,46.66,74869.0,40.2937,40.3023,40.2074,40.2505,74869.0
2016-07-15 13:00:00,46.66,46.74,46.66,46.72,86932.0,40.2505,40.3196,40.2505,40.3023,86932.0
2016-07-15 13:30:00,46.73,46.78,46.67,46.72,101500.0,40.3109,40.3541,40.2592,40.3023,101500.0
2016-07-15 14:00:00,46.73,46.77,46.66,46.69,95525.0,40.3109,40.3454,40.2505,40.2764,95525.0
2016-07-15 14:30:00,46.7,46.78,46.69,46.74,115621.0,40.2851,40.3541,40.2764,40.3196,115621.0
2016-07-15 15:00:00,46.74,46.8,46.73,46.77,109919.0,40.3196,40.3713,40.3109,40.3454,109919.0
2016-07-15 15:30:00,46.77,46.81,46.73,46.75,379657.0,40.3454,40.3799,40.3109,40.3282,379657.0
2016-07-18 09:30:00,46.81,46.86,46.55,46.57,243441.0,40.3799,40.4231,40.1557,40.1729,243441.0
2016-07-18 10:00:00,46.58,46.69,46.56,46.65,169019.0,40.1815,40.2764,40.1643,40.2419,169019.0
2016-07-18 10:30:00,46.65,46.67,46.53,46.55,161696.0,40.2419,40.2592,40.1384,40.1557,161696.0
2016-07-18 11:00:00,46.56,46.58,46.36,46.36,149737.0,40.1643,40.1815,39.9918,39.9918,149737.0
2016-07-18 11:30:00,46.37,46.5,46.34,46.39,246917.0,40.0004,40.1125,39.9745,40.0176,246917.0
2016-07-18 12:00:00,46.4,46.46,46.38,46.46,93403.0,40.0263,40.078,40.009,40.078,93403.0
2016-07-18 12:30:00,46.45,46.5,46.39,46.48,95018.0,40.0694,40.1125,40.0176,40.0953,95018.0
2016-07-18 13:00:00,46.48,46.5,46.36,46.39,101166.0,40.0953,40.1125,39.9918,40.0176,101166.0
2016-07-18 13:30:00,46.39,46.53,46.36,46.51,93432.0,40.0176,40.1384,39.9918,40.1212,93432.0
2016-07-18 14:00:00,46.52,46.53,46.43,46.5,118611.0,40.1298,40.1384,40.0521,40.1125,118611.0
2016-07-18 14:30:00,46.5,46.57,46.49,46.57,136464.0,40.1125,40.1729,40.1039,40.1729,136464.0
2016-07-18 15:00:00,46.57,46.61,46.54,46.55,106916.0,40.1729,40.2074,40.147,40.1557,106916.0
2016-07-18 15:30:00,46.54,46.57,46.49,46.53,588612.0,40.147,40.1729,40.1039,40.1384,588612.0
2016-07-19 09:30:00,46.44,46.53,46.29,46.33,217001.0,40.0608,40.1384,39.9314,39.9659,217001.0
2016-07-19 10:00:00,46.33,46.34,46.06,46.06,439273.0,39.9659,39.9745,39.733,39.733,439273.0
2016-07-19 10:30:00,46.06,46.17,45.9,46.03,331206.0,39.733,39.8279,39.5949,39.7071,331206.0
2016-07-19 11:00:00,46.03,46.13,45.97,46.12,145038.0,39.7071,39.7933,39.6553,39.7847,145038.0
2016-07-19 11:30:00,46.11,46.16,46.03,46.13,168216.0,39.7761,39.8192,39.7071,39.7933,168216.0
2016-07-19 12:00:00,46.13,46.2,46.1,46.17,165683.0,39.7933,39.8537,39.7675,39.8279,165683.0
2016-07-19 12:30:00,46.18,46.23,46.09,46.17,103002.0,39.8365,39.8796,39.7588,39.8279,103002.0
2016-07-19 13:00:00,46.17,46.21,46.06,46.08,108186.0,39.8279,39.8624,39.733,39.7502,108186.0
2016-07-19 13:30:00,46.09,46.11,46.03,46.05,96554.0,39.7588,39.7761,39.7071,39.7243,96554.0
2016-07-19 14:00:00,46.06,46.21,46.05,46.17,125382.0,39.733,39.8624,39.7243,39.8279,125382.0
2016-07-19 14:30:00,46.18,46.21,46.13,46.15,104984.0,39.8365,39.8624,39.7933,39.8106,104984.0
2016-07-19 15:00:00,46.15,46.18,46.14,46.15,133814.0,39.8106,39.8365,39.802,39.8106,133814.0
2016-07-19 15:30:00,46.16,46.2,46.12,46.18,430467.0,39.8192,39.8537,39.7847,39.8365,430467.0
2016-07-20 09:30:00,46.48,46.75,46.46,46.73,144015.0,40.0953,40.3282,40.078,40.3109,144015.0
2016-07-20 10:00:00,46.72,46.73,46.62,46.7,106604.0,40.3023,40.3109,40.216,40.2851,106604.0
2016-07-20 10:30:00,46.7,46.73,46.63,46.66,85768.0,40.2851,40.3109,40.2247,40.2505,85768.0
2016-07-20 11:00:00,46.66,46.75,46.66,46.73,58450.0,40.2505,40.3282,40.2505,40.3109,58450.0
2016-07-20 11:30:00,46.73,46.81,46.72,46.78,71547.0,40.3109,40.3799,40.3023,40.3541,71547.0
2016-07-20 12:00:00,46.78,46.81,46.77,46.78,39514.0,40.3541,40.3799,40.3454,40.3541,39514.0
2016-07-20 12:30:00,46.77,46.82,46.77,46.82,43533.0,40.3454,40.3886,40.3454,40.3886,43533.0
2016-07-20 13:00:00,46.81,46.82,46.76,46.81,63193.0,40.3799,40.3886,40.3368,40.3799,63193.0
2016-07-20 13:30:00,46.81,46.84,46.78,46.83,90933.0,40.3799,40.4058,40.3541,40.3972,90933.0
2016-07-20 14:00:00,46.83,46.86,46.77,46.8,95687.0,40.3972,40.4231,40.3454,40.3713,95687.0
2016-07-20 14:30:00,46.79,46.8,46.72,46.76,150516.0,40.3627,40.3713,40.3023,40.3368,150516.0
2016-07-20 15:00:00,46.76,46.78,46.73,46.74,129651.0,40.3368,40.3541,40.3109,40.3196,129651.0
2016-07-20 15:30:00,46.73,46.79,46.7,46.71,289576.0,40.3109,40.3627,40.2851,40.2937,289576.0
2016-07-21 09:30:00,46.64,46.72,46.51,46.6,116997.0,40.2333,40.3023,40.1212,40.1988,116997.0
2016-07-21 10:00:00,46.6,46.6,46.47,46.5,115219.0,40.1988,40.1988,40.0866,40.1125,115219.0
2016-07-21 10:30:00,46.5,46.52,46.4,46.41,80897.0,40.1125,40.1298,40.0263,40.0349,80897.0
2016-07-21 11:00:00,46.41,46.46,46.37,46.42,88564.0,40.0349,40.078,40.0004,40.0435,88564.0
2016-07-21 11:30:00,46.41,46.42,46.28,46.35,81616.0,40.0349,40.0435,39.9227,39.9831,81616.0
2016-07-21 12:00:00,46.34,46.39,46.28,46.32,59519.0,39.9745,40.0176,39.9227,39.9572,59519.0
2016-07-21 12:30:00,46.32,46.33,46.24,46.26,74892.0,39.9572,39.9659,39.8882,39.9055,74892.0
2016-07-21 13:00:00,46.26,46.3,46.25,46.25,49213.0,39.9055,39.94,39.8969,39.8969,49213.0
2016-07-21 13:30:00,46.26,46.29,46.15,46.16,104998.0,39.9055,39.9314,39.8106,39.8192,104998.0
2016-07-21 14:00:00,46.16,46.18,46.05,46.07,155052.0,39.8192,39.8365,39.7243,39.7416,155052.0
2016-07-21 14:30:00,46.07,46.07,45.96,45.96,209063.0,39.7416,39.7416,39.6467,39.6467,209063.0
2016-07-21 15:00:00,45.96,46.0,45.87,46.0,339534.0,39.6467,39.6812,39.5691,39.6812,339534.0
2016-07-21 15:30:00,46.0,46.11,45.99,46.1,469836.0,39.6812,39.7761,39.6726,39.7675,469836.0
2016-07-22 09:30:00,46.18,46.27,45.67,45.71,216199.0,39.8365,39.9141,39.3965,39.431,216199.0
2016-07-22 10:00:00,45.71,45.83,45.68,45.76,159587.0,39.431,39.5346,39.4052,39.4742,159587.0
2016-07-22 10:30:00,45.77,45.91,45.76,45.86,131994.0,39.4828,39.6036,39.4742,39.5604,131994.0
2016-07-22 11:00:00,45.87,45.87,45.74,45.8,129338.0,39.5691,39.5691,39.4569,39.5087,129338.0
2016-07-22 11:30:00,45.8,45.95,45.74,45.93,124766.0,39.5087,39.6381,39.4569,39.6208,124766.0
2016-07-22 12:00:00,45.93,46.03,45.9,46.0,95898.0,39.6208,39.7071,39.5949,39.6812,95898.0
2016-07-22 12:30:00,46.01,46.08,46.0,46.06,94195.0,39.6898,39.7502,39.6812,39.733,94195.0
2016-07-22 13:00:00,46.06,46.11,46.04,46.11,91830.0,39.733,39.7761,39.7157,39.7761,91830.0
2016-07-22 13:30:00,46.11,46.15,46.09,46.12,106578.0,39.7761,39.8106,39.7588,39.7847,106578.0
2016-07-22 14:00:00,46.11,46.15,46.1,46.13,103997.0,39.7761,39.8106,39.7675,39.7933,103997.0
2016-07-22 14:30:00,46.12,46.21,46.12,46.19,87192.0,39.7847,39.8624,39.7847,39.8451,87192.0
2016-07-22 15:00:00,46.19,46.32,46.18,46.3,154110.0,39.8451,39.9572,39.8365,39.94,154110.0
2016-07-22 15:30:00,46.3,46.32,46.27,46.3,461772.0,39.94,39.9572,39.9141,39.94,461772.0
2016-07-25 09:30:00,46.39,46.44,45.99,46.01,105800.0,40.0176,40.0608,39.6726,39.6898,105800.0
2016-07-25 10:00:00,46.01,46.07,45.87,45.95,58775.0,39.6898,39.7416,39.5691,39.6381,58775.0
2016-07-25 10:30:00,45.95,46.02,45.91,45.93,240797.0,39.6381,39.6985,39.6036,39.6208,240797.0
2016-07-25 11:00:00,45.92,46.05,45.9,46.03,74210.0,39.6122,39.7243,39.5949,39.7071,74210.0
2016-07-25 11:30:00,46.03,46.08,45.97,45.97,73618.0,39.7071,39.7502,39.6553,39.6553,73618.0
2016-07-25 12:00:00,45.97,46.04,45.95,45.99,62997.0,39.6553,39.7157,39.6381,39.6726,62997.0
2016-07-25 12:30:00,45.98,46.06,45.96,46.04,52618.0,39.664,39.733,39.6467,39.7157,52618.0
2016-07-25 13:00:00,46.04,46.09,46.01,46.06,68442.0,39.7157,39.7588,39.6898,39.733,68442.0
2016-07-25 13:30:00,46.06,46.11,46.04,46.05,82596.0,39.733,39.7761,39.7157,39.7243,82596.0
2016-07-25 14:00:00,46.06,46.09,45.99,46.01,129503.0,39.733,39.7588,39.6726,39.6898,129503.0
2016-07-25 14:30:00,46.01,46.03,45.97,45.98,111398.0,39.6898,39.7071,39.6553,39.664,111398.0
2016-07-25 15:00:00,45.98,46.04,45.97,45.99,194797.0,39.664,39.7157,39.6553,39.6726,194797.0
2016-07-25 15:30:00,45.98,46.1,45.97,46.09,588467.0,39.664,39.7675,39.6553,39.7588,588467.0
2016-07-26 09:30:00,46.5,47.8,46.47,47.57,979530.0,40.1125,41.2339,40.0866,41.0355,979530.0
2016-07-26 10:00:00,47.57,47.66,47.23,47.26,487617.0,41.0355,41.1132,40.7422,40.7681,487617.0
2016-07-26 10:30:00,47.27,47.42,47.05,47.15,279115.0,40.7768,40.9061,40.587,40.6732,279115.0
2016-07-26 11:00:00,47.14,47.22,46.99,47.09,207560.0,40.6646,40.7336,40.5352,40.6215,207560.0
2016-07-26 11:30:00,47.07,47.39,47.06,47.37,213698.0,40.6042,40.8803,40.5956,40.863,213698.0
2016-07-26 12:00:00,47.38,47.58,47.33,47.49,219085.0,40.8716,41.0442,40.8285,40.9665,219085.0
2016-07-26 12:30:00,47.48,47.58,47.45,47.51,270746.0,40.9579,41.0442,40.932,40.9838,270746.0
2016-07-26 13:00:00,47.5,47.65,47.44,47.56,346880.0,40.9752,41.1046,40.9234,41.0269,346880.0
2016-07-26 13:30:00,47.57,47.74,47.56,47.69,274086.0,41.0355,41.1822,41.0269,41.1391,274086.0
2016-07-26 14:00:00,47.69,47.87,47.69,47.86,498983.0,41.1391,41.2943,41.1391,41.2857,498983.0
2016-07-26 14:30:00,47.86,48.05,47.82,47.84,579699.0,41.2857,41.4496,41.2512,41.2685,579699.0
2016-07-26 15:00:00,47.84,48.09,47.8,48.03,593210.0,41.2685,41.4841,41.2339,41.4324,593210.0
2016-07-26 15:30:00,48.02,48.09,47.97,48.03,821642.0,41.4237,41.4841,41.3806,41.4324,821642.0
2016-07-27 09:30:00,48.01,48.13,47.61,47.91,454626.0,41.4151,41.5186,41.07,41.3288,454626.0
2016-07-27 10:00:00,47.92,47.93,47.47,47.54,379371.0,41.3375,41.3461,40.9493,41.0097,379371.0
2016-07-27 10:30:00,47.54,47.75,47.49,47.72,308376.0,41.0097,41.1908,40.9665,41.1649,308376.0
2016-07-27 11:00:00,47.71,48.08,47.71,47.97,411280.0,41.1563,41.4755,41.1563,41.3806,411280.0
2016-07-27 11:30:00,47.97,48.18,47.9,48.0,518850.0,41.3806,41.5618,41.3202,41.4065,518850.0
2016-07-27 12:00:00,47.99,48.13,47.93,48.1,227510.0,41.3978,41.5186,41.3461,41.4927,227510.0
2016-07-27 12:30:00,48.1,48.24,48.04,48.14,326427.0,41.4927,41.6135,41.441,41.5272,326427.0
2016-07-27 13:00:00,48.15,48.22,48.07,48.2,169243.0,41.5359,41.5963,41.4669,41.579,169243.0
2016-07-27 13:30:00,48.2,48.31,48.14,48.23,491081.0,41.579,41.6739,41.5272,41.6049,491081.0
2016-07-27 14:00:00,48.23,48.5,48.09,48.35,379099.0,41.6049,41.8378,41.4841,41.7084,379099.0
2016-07-27 14:30:00,48.35,48.46,48.34,48.39,373306.0,41.7084,41.8033,41.6998,41.7429,373306.0
2016-07-27 15:00:00,48.4,48.47,48.33,48.41,512417.0,41.7515,41.8119,41.6911,41.7602,512417.0
2016-07-27 15:30:00,48.4,48.43,48.28,48.33,707425.0,41.7515,41.7774,41.648,41.6911,707425.0
2016-07-28 09:30:00,48.31,48.49,48.13,48.33,286726.0,41.6739,41.8292,41.5186,41.6911,286726.0
2016-07-28 10:00:00,48.34,48.39,47.96,48.01,192026.0,41.6998,41.7429,41.372,41.4151,192026.0
2016-07-28 10:30:00,48.01,48.13,47.97,48.02,307435.0,41.4151,41.5186,41.3806,41.4237,307435.0
2016-07-28 11:00:00,48.03,48.1,48.02,48.08,177706.0,41.4324,41.4927,41.4237,41.4755,177706.0
2016-07-28 11:30:00,48.07,48.11,47.99,48.05,120496.0,41.4669,41.5014,41.3978,41.4496,120496.0
2016-07-28 12:00:00,48.05,48.11,48.0,48.03,129326.0,41.4496,41.5014,41.4065,41.4324,129326.0
2016-07-28 12:30:00,48.03,48.05,47.96,48.05,101812.0,41.4324,41.4496,41.372,41.4496,101812.0
2016-07-28 13:00:00,48.05,48.15,48.04,48.14,102238.0,41.4496,41.5359,41.441,41.5272,102238.0
2016-07-28 13:30:00,48.14,48.21,48.12,48.2,108552.0,41.5272,41.5876,41.51,41.579,108552.0
2016-07-28 14:00:00,48.21,48.23,48.12,48.19,120431.0,41.5876,41.6049,41.51,41.5704,120431.0
2016-07-28 14:30:00,48.18,48.31,48.17,48.18,153283.0,41.5618,41.6739,41.5531,41.5618,153283.0
2016-07-28 15:00:00,48.18,48.3,48.16,48.16,278744.0,41.5618,41.6653,41.5445,41.5445,278744.0
2016-07-28 15:30:00,48.17,48.24,48.15,48.21,488540.0,41.5531,41.6135,41.5359,41.5876,488540.0
2016-07-29 09:30:00,48.18,48.34,47.85,47.92,262632.0,41.5618,41.6998,41.2771,41.3375,262632.0
2016-07-29 10:00:00,47.91,47.97,47.82,47.91,200135.0,41.3288,41.3806,41.2512,41.3288,200135.0
2016-07-29 10:30:00,47.92,48.06,47.91,48.02,132913.0,41.3375,41.4582,41.3288,41.4237,132913.0
2016-07-29 11:00:00,48.01,48.25,47.97,48.22,157526.0,41.4151,41.6221,41.3806,41.5963,157526.0
2016-07-29 11:30:00,48.22,48.31,48.19,48.23,136025.0,41.5963,41.6739,41.5704,41.6049,136025.0
2016-07-29 12:00:00,48.23,48.29,48.17,48.21,84339.0,41.6049,41.6566,41.5531,41.5876,84339.0
2016-07-29 12:30:00,48.21,48.25,48.13,48.19,79594.0,41.5876,41.6221,41.5186,41.5704,79594.0
2016-07-29 13:00:00,48.2,48.25,48.17,48.17,66794.0,41.579,41.6221,41.5531,41.5531,66794.0
2016-07-29 13:30:00,48.18,48.22,48.15,48.16,58331.0,41.5618,41.5963,41.5359,41.5445,58331.0
2016-07-29 14:00:00,48.16,48.19,48.14,48.18,122547.0,41.5445,41.5704,41.5272,41.5618,122547.0
2016-07-29 14:30:00,48.17,48.17,48.08,48.13,103918.0,41.5531,41.5531,41.4755,41.5186,103918.0
2016-07-29 15:00:00,48.12,48.15,48.05,48.13,226124.0,41.51,41.5359,41.4496,41.5186,226124.0
2016-07-29 15:30:00,48.14,48.2,48.02,48.02,971099.0,41.5272,41.579,41.4237,41.4237,971099.0
2016-08-01 09:30:00,48.06,48.25,47.99,48.13,144761.0,41.4582,41.6221,41.3978,41.5186,144761.0
2016-08-01 10:00:00,48.12,48.17,48.04,48.13,142448.0,41.51,41.5531,41.441,41.5186,142448.0
2016-08-01 10:30:00,48.13,48.3,48.1,48.3,247161.0,41.5186,41.6653,41.4927,41.6653,247161.0
2016-08-01 11:00:00,48.29,48.6,48.27,48.58,387632.0,41.6566,41.9241,41.6394,41.9068,387632.0
2016-08-01 11:30:00,48.57,48.63,48.52,48.61,203576.0,41.8982,41.9499,41.855,41.9327,203576.0
2016-08-01 12:00:00,48.61,48.73,48.5,48.73,390062.0,41.9327,42.0362,41.8378,42.0362,390062.0
2016-08-01 12:30:00,48.73,48.76,48.64,48.66,161441.0,42.0362,42.0621,41.9586,41.9758,161441.0
2016-08-01 13:00:00,48.66,48.68,48.58,48.62,126642.0,41.9758,41.9931,41.9068,41.9413,126642.0
2016-08-01 13:30:00,48.62,48.67,48.56,48.64,168122.0,41.9413,41.9844,41.8896,41.9586,168122.0
2016-08-01 14:00:00,48.64,48.67,48.55,48.57,157637.0,41.9586,41.9844,41.8809,41.8982,157637.0
2016-08-01 14:30:00,48.58,48.58,48.51,48.55,149695.0,41.9068,41.9068,41.8464,41.8809,149695.0
2016-08-01 15:00:00,48.55,48.57,48.36,48.43,205067.0,41.8809,41.8982,41.717,41.7774,205067.0
2016-08-01 15:30:00,48.43,48.56,48.41,48.49,530630.0,41.7774,41.8896,41.7602,41.8292,530630.0
2016-08-02 09:30:00,48.47,48.69,48.39,48.54,263442.0,41.8119,42.0017,41.7429,41.8723,263442.0
2016-08-02 10:00:00,48.55,48.57,48.39,48.47,146612.0,41.8809,41.8982,41.7429,41.8119,146612.0
2016-08-02 10:30:00,48.47,48.51,48.28,48.29,201797.0,41.8119,41.8464,41.648,41.6566,201797.0
2016-08-02 11:00:00,48.3,48.45,48.27,48.38,113635.0,41.6653,41.7947,41.6394,41.7343,113635.0
2016-08-02 11:30:00,48.37,48.41,48.26,48.28,118934.0,41.7257,41.7602,41.6308,41.648,118934.0
2016-08-02 12:00:00,48.29,48.34,48.28,48.29,159600.0,41.6566,41.6998,41.648,41.6566,159600.0
2016-08-02 12:30:00,48.29,48.35,48.22,48.24,148338.0,41.6566,41.7084,41.5963,41.6135,148338.0
2016-08-02 13:00:00,48.25,48.34,48.22,48.34,171715.0,41.6221,41.6998,41.5963,41.6998,171715.0
2016-08-02 13:30:00,48.34,48.34,48.28,48.32,161636.0,41.6998,41.6998,41.648,41.6825,161636.0
2016-08-02 14:00:00,48.31,48.4,48.31,48.36,191708.0,41.6739,41.7515,41.6739,41.717,191708.0
2016-08-02 14:30:00,48.36,48.52,48.35,48.47,269015.0,41.717,41.855,41.7084,41.8119,269015.0
2016-08-02 15:00:00,48.47,48.54,48.46,48.51,227775.0,41.8119,41.8723,41.8033,41.8464,227775.0
2016-08-02 15:30:00,48.49,48.55,48.42,48.46,566721.0,41.8292,41.8809,41.7688,41.8033,566721.0
2016-08-03 09:30:00,48.39,48.43,48.1,48.16,101950.0,41.7429,41.7774,41.4927,41.5445,101950.0
2016-08-03 10:00:00,48.17,48.21,48.11,48.18,134041.0,41.5531,41.5876,41.5014,41.5618,134041.0
2016-08-03 10:30:00,48.17,48.29,48.13,48.24,109253.0,41.5531,41.6566,41.5186,41.6135,109253.0
2016-08-03 11:00:00,48.24,48.37,48.24,48.34,101557.0,41.6135,41.7257,41.6135,41.6998,101557.0
2016-08-03 11:30:00,48.34,48.37,48.22,48.27,117375.0,41.6998,41.7257,41.5963,41.6394,117375.0
2016-08-03 12:00:00,48.27,48.35,48.25,48.3,80236.0,41.6394,41.7084,41.6221,41.6653,80236.0
2016-08-03 12:30:00,48.29,48.31,48.24,48.25,82338.0,41.6566,41.6739,41.6135,41.6221,82338.0
2016-08-03 13:00:00,48.25,48.28,48.2,48.21,75179.0,41.6221,41.648,41.579,41.5876,75179.0
2016-08-03 13:30:00,48.21,48.23,48.17,48.18,78179.0,41.5876,41.6049,41.5531,41.5618,78179.0
2016-08-03 14:00:00,48.17,48.2,48.12,48.18,113292.0,41.5531,41.579,41.51,41.5618,113292.0
2016-08-03 14:30:00,48.17,48.21,48.15,48.16,102642.0,41.5531,41.5876,41.5359,41.5445,102642.0
2016-08-03 15:00:00,48.16,48.17,48.06,48.07,221450.0,41.5445,41.5531,41.4582,41.4669,221450.0
2016-08-03 15:30:00,48.07,48.14,47.96,48.09,404292.0,41.4669,41.5272,41.372,41.4841,404292.0
2016-08-04 09:30:00,48.09,48.09,47.75,47.84,211314.0,41.4841,41.4841,41.1908,41.2685,211314.0
2016-08-04 10:00:00,47.87,48.09,47.86,48.06,157377.0,41.2943,41.4841,41.2857,41.4582,157377.0
2016-08-04 10:30:00,48.07,48.34,48.06,48.3,280134.0,41.4669,41.6998,41.4582,41.6653,280134.0
2016-08-04 11:00:00,48.3,48.31,48.06,48.16,374785.0,41.6653,41.6739,41.4582,41.5445,374785.0
2016-08-04 11:30:00,48.17,48.21,48.05,48.16,384423.0,41.5531,41.5876,41.4496,41.5445,384423.0
2016-08-04 12:00:00,48.15,48.27,48.14,48.26,310663.0,41.5359,41.6394,41.5272,41.6308,310663.0
2016-08-04 12:30:00,48.26,48.35,48.25,48.25,307180.0,41.6308,41.7084,41.6221,41.6221,307180.0
2016-08-04 13:00:00,48.25,48.26,48.07,48.16,385633.0,41.6221,41.6308,41.4669,41.5445,385633.0
2016-08-04 13:30:00,48.15,48.19,48.11,48.14,265160.0,41.5359,41.5704,41.5014,41.5272,265160.0
2016-08-04 14:00:00,48.13,48.21,48.1,48.19,272268.0,41.5186,41.5876,41.4927,41.5704,272268.0
2016-08-04 14:30:00,48.19,48.27,48.15,48.23,300023.0,41.5704,41.6394,41.5359,41.6049,300023.0
2016-08-04 15:00:00,48.22,48.23,48.14,48.19,192691.0,41.5963,41.6049,41.5272,41.5704,192691.0
2016-08-04 15:30:00,48.19,48.28,48.07,48.09,689997.0,41.5704,41.648,41.4669,41.4841,689997.0
2016-08-05 09:30:00,48.3,48.4,48.21,48.3,121881.0,41.6653,41.7515,41.5876,41.6653,121881.0
2016-08-05 10:00:00,48.3,48.31,48.18,48.25,94659.0,41.6653,41.6739,41.5618,41.6221,94659.0
2016-08-05 10:30:00,48.25,48.33,48.2,48.25,93018.0,41.6221,41.6911,41.579,41.6221,93018.0
2016-08-05 11:00:00,48.26,48.32,48.22,48.24,81622.0,41.6308,41.6825,41.5963,41.6135,81622.0
2016-08-05 11:30:00,48.24,48.27,48.13,48.15,249093.0,41.6135,41.6394,41.5186,41.5359,249093.0
2016-08-05 12:00:00,48.15,48.21,48.14,48.2,82922.0,41.5359,41.5876,41.5272,41.579,82922.0
2016-08-05 12:30:00,48.2,48.25,48.15,48.15,77377.0,41.579,41.6221,41.5359,41.5359,77377.0
2016-08-05 13:00:00,48.15,48.17,48.08,48.12,103133.0,41.5359,41.5531,41.4755,41.51,103133.0
2016-08-05 13:30:00,48.12,48.18,48.1,48.16,93063.0,41.51,41.5618,41.4927,41.5445,93063.0
2016-08-05 14:00:00,48.17,48.18,48.13,48.14,79197.0,41.5531,41.5618,41.5186,41.5272,79197.0
2016-08-05 14:30:00,48.14,48.16,48.07,48.07,96840.0,41.5272,41.5445,41.4669,41.4669,96840.0
2016-08-05 15:00:00,48.08,48.15,48.04,48.08,215646.0,41.4755,41.5359,41.441,41.4755,215646.0
2016-08-05 15:30:00,48.08,48.1,48.02,48.05,452401.0,41.4755,41.4927,41.4237,41.4496,452401.0
2016-08-08 09:30:00,48.08,48.31,48.01,48.14,179714.0,41.4755,41.6739,41.4151,41.5272,179714.0
2016-08-08 10:00:00,48.15,48.17,47.94,48.01,199763.0,41.5359,41.5531,41.3547,41.4151,199763.0
2016-08-08 10:30:00,48.03,48.13,48.0,48.1,94454.0,41.4324,41.5186,41.4065,41.4927,94454.0
2016-08-08 11:00:00,48.09,48.18,48.07,48.16,112663.0,41.4841,41.5618,41.4669,41.5445,112663.0
2016-08-08 11:30:00,48.16,48.19,48.07,48.08,116691.0,41.5445,41.5704,41.4669,41.4755,116691.0
2016-08-08 12:00:00,48.09,48.11,48.03,48.04,112402.0,41.4841,41.5014,41.4324,41.441,112402.0
2016-08-08 12:30:00,48.04,48.09,48.02,48.03,100980.0,41.441,41.4841,41.4237,41.4324,100980.0
2016-08-08 13:00:00,48.03,48.11,48.01,48.01,97049.0,41.4324,41.5014,41.4151,41.4151,97049.0
2016-08-08 13:30:00,48.02,48.02,47.97,48.0,99124.0,41.4237,41.4237,41.3806,41.4065,99124.0
2016-08-08 14:00:00,48.0,48.01,47.94,47.97,114394.0,41.4065,41.4151,41.3547,41.3806,114394.0
2016-08-08 14:30:00,47.97,48.01,47.96,47.97,101188.0,41.3806,41.4151,41.372,41.3806,101188.0
2016-08-08 15:00:00,47.97,48.03,47.97,47.98,200247.0,41.3806,41.4324,41.3806,41.3892,200247.0
2016-08-08 15:30:00,47.98,48.0,47.93,47.99,567411.0,41.3892,41.4065,41.3461,41.3978,567411.0
2016-08-09 09:30:00,48.06,48.25,47.96,48.25,124906.0,41.4582,41.6221,41.372,41.6221,124906.0
2016-08-09 10:00:00,48.26,48.27,48.2,48.25,132881.0,41.6308,41.6394,41.579,41.6221,132881.0
2016-08-09 10:30:00,48.25,48.26,48.16,48.18,165068.0,41.6221,41.6308,41.5445,41.5618,165068.0
2016-08-09 11:00:00,48.19,48.24,48.17,48.22,152855.0,41.5704,41.6135,41.5531,41.5963,152855.0
2016-08-09 11:30:00,48.22,48.24,48.17,48.18,103969.0,41.5963,41.6135,41.5531,41.5618,103969.0
2016-08-09 12:00:00,48.19,48.23,48.12,48.16,97115.0,41.5704,41.6049,41.51,41.5445,97115.0
2016-08-09 12:30:00,48.17,48.2,48.15,48.2,59035.0,41.5531,41.579,41.5359,41.579,59035.0
2016-08-09 13:00:00,48.2,48.23,48.16,48.21,88489.0,41.579,41.6049,41.5445,41.5876,88489.0
2016-08-09 13:30:00,48.22,48.22,48.11,48.13,72328.0,41.5963,41.5963,41.5014,41.5186,72328.0
2016-08-09 14:00:00,48.14,48.15,48.08,48.08,68775.0,41.5272,41.5359,41.4755,41.4755,68775.0
2016-08-09 14:30:00,48.08,48.12,48.03,48.11,117606.0,41.4755,41.51,41.4324,41.5014,117606.0
2016-08-09 15:00:00,48.11,48.16,48.07,48.15,137690.0,41.5014,41.5445,41.4669,41.5359,137690.0
2016-08-09 15:30:00,48.15,48.2,48.1,48.16,295377.0,41.5359,41.579,41.4927,41.5445,295377.0
2016-08-10 09:30:00,48.2,48.25,48.03,48.15,141014.0,41.579,41.6221,41.4324,41.5359,141014.0
2016-08-10 10:00:00,48.16,48.33,48.14,48.33,124010.0,41.5445,41.6911,41.5272,41.6911,124010.0
2016-08-10 10:30:00,48.33,48.42,48.25,48.31,164380.0,41.6911,41.7688,41.6221,41.6739,164380.0
2016-08-10 11:00:00,48.32,48.5,48.32,48.48,1697980.0,41.6825,41.8378,41.6825,41.8205,1697980.0
2016-08-10 11:30:00,48.48,48.52,48.32,48.38,207240.0,41.8205,41.855,41.6825,41.7343,207240.0
2016-08-10 12:00:00,48.38,48.55,48.38,48.46,105606.0,41.7343,41.8809,41.7343,41.8033,105606.0
2016-08-10 12:30:00,48.46,48.53,48.45,48.53,67598.0,41.8033,41.8637,41.7947,41.8637,67598.0
2016-08-10 13:00:00,48.53,48.62,48.51,48.59,156151.0,41.8637,41.9413,41.8464,41.9154,156151.0
2016-08-10 13:30:00,48.59,48.7,48.58,48.6,123382.0,41.9154,42.0103,41.9068,41.9241,123382.0
2016-08-10 14:00:00,48.6,48.61,48.48,48.48,146658.0,41.9241,41.9327,41.8205,41.8205,146658.0
2016-08-10 14:30:00,48.49,48.52,48.42,48.52,115216.0,41.8292,41.855,41.7688,41.855,115216.0
2016-08-10 15:00:00,48.51,48.61,48.49,48.57,146655.0,41.8464,41.9327,41.8292,41.8982,146655.0
2016-08-10 15:30:00,48.57,48.6,48.55,48.6,491649.0,41.8982,41.9241,41.8809,41.9241,491649.0
2016-08-11 09:30:00,48.61,48.99,48.6,48.95,262071.0,41.9327,42.2605,41.9241,42.226,262071.0
2016-08-11 10:00:00,48.93,49.11,48.89,49.11,412285.0,42.2087,42.364,42.1742,42.364,412285.0
2016-08-11 10:30:00,49.1,49.25,49.06,49.23,307824.0,42.3554,42.4848,42.3209,42.4675,307824.0
2016-08-11 11:00:00,49.23,49.3,49.13,49.15,221605.0,42.4675,42.5279,42.3813,42.3985,221605.0
2016-08-11 11:30:00,49.16,49.31,49.14,49.25,207618.0,42.4071,42.5365,42.3899,42.4848,207618.0
2016-08-11 12:00:00,49.25,49.28,49.19,49.21,217761.0,42.4848,42.5106,42.433,42.4503,217761.0
2016-08-11 12:30:00,49.21,49.38,49.2,49.34,221759.0,42.4503,42.5969,42.4416,42.5624,221759.0
2016-08-11 13:00:00,49.34,49.49,49.29,49.33,241470.0,42.5624,42.6918,42.5193,42.5538,241470.0
2016-08-11 13:30:00,49.32,49.34,49.26,49.3,149267.0,42.5452,42.5624,42.4934,42.5279,149267.0
2016-08-11 14:00:00,49.31,49.31,49.17,49.26,153141.0,42.5365,42.5365,42.4158,42.4934,153141.0
2016-08-11 14:30:00,49.26,49.26,49.14,49.16,119400.0,42.4934,42.4934,42.3899,42.4071,119400.0
2016-08-11 15:00:00,49.16,49.2,49.07,49.08,172419.0,42.4071,42.4416,42.3295,42.3381,172419.0
2016-08-11 15:30:00,49.08,49.08,48.99,49.01,467615.0,42.3381,42.3381,42.2605,42.2777,467615.0
2016-08-12 09:30:00,49.12,49.12,48.57,48.61,132431.0,42.3726,42.3726,41.8982,41.9327,132431.0
2016-08-12 10:00:00,48.61,48.74,48.58,48.68,103774.0,41.9327,42.0448,41.9068,41.9931,103774.0
2016-08-12 10:30:00,48.68,48.68,48.58,48.63,98956.0,41.9931,41.9931,41.9068,41.9499,98956.0
2016-08-12 11:00:00,48.63,48.64,48.55,48.59,104440.0,41.9499,41.9586,41.8809,41.9154,104440.0
2016-08-12 11:30:00,48.59,48.61,48.51,48.56,98333.0,41.9154,41.9327,41.8464,41.8896,98333.0
2016-08-12 12:00:00,48.56,48.62,48.5,48.54,97246.0,41.8896,41.9413,41.8378,41.8723,97246.0
2016-08-12 12:30:00,48.53,48.57,48.5,48.51,81072.0,41.8637,41.8982,41.8378,41.8464,81072.0
2016-08-12 13:00:00,48.51,48.53,48.47,48.53,86791.0,41.8464,41.8637,41.8119,41.8637,86791.0
2016-08-12 13:30:00,48.53,48.54,48.46,48.5,86741.0,41.8637,41.8723,41.8033,41.8378,86741.0
2016-08-12 14:00:00,48.5,48.55,48.45,48.53,114851.0,41.8378,41.8809,41.7947,41.8637,114851.0
2016-08-12 14:30:00,48.54,48.57,48.52,48.52,101571.0,41.8723,41.8982,41.855,41.855,101571.0
2016-08-12 15:00:00,48.53,48.53,48.47,48.48,197875.0,41.8637,41.8637,41.8119,41.8205,197875.0
2016-08-12 15:30:00,48.49,48.61,48.48,48.58,393097.0,41.8292,41.9327,41.8205,41.9068,393097.0
2016-08-15 09:30:00,48.7,48.98,48.61,48.95,163897.0,42.0103,42.2519,41.9327,42.226,163897.0
2016-08-15 10:00:00,48.95,48.97,48.86,48.87,115019.0,42.226,42.2432,42.1483,42.157,115019.0
2016-08-15 10:30:00,48.88,48.97,48.86,48.91,107637.0,42.1656,42.2432,42.1483,42.1915,107637.0
2016-08-15 11:00:00,48.91,48.95,48.86,48.91,92160.0,42.1915,42.226,42.1483,42.1915,92160.0
2016-08-15 11:30:00,48.91,48.93,48.77,48.78,103297.0,42.1915,42.2087,42.0707,42.0793,103297.0
2016-08-15 12:00:00,48.78,48.8,48.68,48.69,131896.0,42.0793,42.0966,41.9931,42.0017,131896.0
2016-08-15 12:30:00,48.7,48.74,48.65,48.69,135519.0,42.0103,42.0448,41.9672,42.0017,135519.0
2016-08-15 13:00:00,48.69,48.74,48.66,48.7,96237.0,42.0017,42.0448,41.9758,42.0103,96237.0
2016-08-15 13:30:00,48.7,48.7,48.64,48.69,96886.0,42.0103,42.0103,41.9586,42.0017,96886.0
2016-08-15 14:00:00,48.69,48.69,48.53,48.55,120320.0,42.0017,42.0017,41.8637,41.8809,120320.0
2016-08-15 14:30:00,48.54,48.61,48.5,48.52,202976.0,41.8723,41.9327,41.8378,41.855,202976.0
2016-08-15 15:00:00,48.53,48.55,48.45,48.45,200743.0,41.8637,41.8809,41.7947,41.7947,200743.0
2016-08-15 15:30:00,48.46,48.5,48.39,48.4,381128.0,41.8033,41.8378,41.7429,41.7515,381128.0
2016-08-16 09:30:00,48.25,48.31,48.12,48.29,108485.0,41.6221,41.6739,41.51,41.6566,108485.0
2016-08-16 10:00:00,48.29,48.33,48.16,48.22,83141.0,41.6566,41.6911,41.5445,41.5963,83141.0
2016-08-16 10:30:00,48.22,48.31,48.1,48.12,133732.0,41.5963,41.6739,41.4927,41.51,133732.0
2016-08-16 11:00:00,48.12,48.19,48.12,48.18,484957.0,41.51,41.5704,41.51,41.5618,484957.0
2016-08-16 11:30:00,48.17,48.18,48.1,48.15,159549.0,41.5531,41.5618,41.4927,41.5359,159549.0
2016-08-16 12:00:00,48.14,48.17,48.09,48.09,117554.0,41.5272,41.5531,41.4841,41.4841,117554.0
2016-08-16 12:30:00,48.09,48.27,48.05,48.27,599032.0,41.4841,41.6394,41.4496,41.6394,599032.0
2016-08-16 13:00:00,48.27,48.36,48.23,48.25,329610.0,41.6394,41.717,41.6049,41.6221,329610.0
2016-08-16 13:30:00,48.24,48.28,48.21,48.25,240166.0,41.6135,41.648,41.5876,41.6221,240166.0
2016-08-16 14:00:00,48.26,48.28,48.21,48.23,92662.0,41.6308,41.648,41.5876,41.6049,92662.0
2016-08-16 14:30:00,48.23,48.34,48.22,48.32,110569.0,41.6049,41.6998,41.5963,41.6825,110569.0
2016-08-16 15:00:00,48.32,48.35,48.27,48.33,139214.0,41.6825,41.7084,41.6394,41.6911,139214.0
2016-08-16 15:30:00,48.33,48.35,48.23,48.26,318464.0,41.6911,41.7084,41.6049,41.6308,318464.0
2016-08-17 09:30:00,48.27,48.35,47.95,47.96,187365.0,41.6394,41.7084,41.3633,41.372,187365.0
2016-08-17 10:00:00,47.95,48.02,47.93,47.94,105125.0,41.3633,41.4237,41.3461,41.3547,105125.0
2016-08-17 10:30:00,47.95,47.97,47.78,47.78,144795.0,41.3633,41.3806,41.2167,41.2167,144795.0
2016-08-17 11:00:00,47.79,47.8,47.59,47.61,173975.0,41.2253,41.2339,41.0528,41.07,173975.0
2016-08-17 11:30:00,47.6,47.68,47.58,47.61,183078.0,41.0614,41.1304,41.0442,41.07,183078.0
2016-08-17 12:00:00,47.61,47.64,47.55,47.57,126228.0,41.07,41.0959,41.0183,41.0355,126228.0
2016-08-17 12:30:00,47.56,47.73,47.56,47.66,154561.0,41.0269,41.1736,41.0269,41.1132,154561.0
2016-08-17 13:00:00,47.66,47.7,47.59,47.64,98921.0,41.1132,41.1477,41.0528,41.0959,98921.0
2016-08-17 13:30:00,47.64,47.85,47.64,47.8,177628.0,41.0959,41.2771,41.0959,41.2339,177628.0
2016-08-17 14:00:00,47.8,47.9,47.7,47.79,162098.0,41.2339,41.3202,41.1477,41.2253,162098.0
2016-08-17 14:30:00,47.79,47.86,47.76,47.85,136833.0,41.2253,41.2857,41.1994,41.2771,136833.0
2016-08-17 15:00:00,47.86,47.93,47.83,47.93,325541.0,41.2857,41.3461,41.2598,41.3461,325541.0
2016-08-17 15:30:00,47.93,48.07,47.93,47.98,761010.0,41.3461,41.4669,41.3461,41.3892,761010.0
2016-08-18 09:30:00,47.9,48.16,47.85,47.91,238647.0,41.3202,41.5445,41.2771,41.3288,238647.0
2016-08-18 10:00:00,47.92,48.17,47.91,48.13,378563.0,41.3375,41.5531,41.3288,41.5186,378563.0
2016-08-18 10:30:00,48.14,48.24,48.07,48.08,216599.0,41.5272,41.6135,41.4669,41.4755,216599.0
2016-08-18 11:00:00,48.08,48.08,47.99,48.01,278419.0,41.4755,41.4755,41.3978,41.4151,278419.0
2016-08-18 11:30:00,48.0,48.06,47.97,47.98,284175.0,41.4065,41.4582,41.3806,41.3892,284175.0
2016-08-18 12:00:00,47.99,48.01,47.95,47.97,204017.0,41.3978,41.4151,41.3633,41.3806,204017.0
2016-08-18 12:30:00,47.96,48.01,47.94,48.0,111866.0,41.372,41.4151,41.3547,41.4065,111866.0
2016-08-18 13:00:00,48.0,48.01,47.97,47.98,179741.0,41.4065,41.4151,41.3806,41.3892,179741.0
2016-08-18 13:30:00,47.98,48.05,47.94,48.02,106883.0,41.3892,41.4496,41.3547,41.4237,106883.0
2016-08-18 14:00:00,48.02,48.11,48.02,48.07,85040.0,41.4237,41.5014,41.4237,41.4669,85040.0
2016-08-18 14:30:00,48.07,48.07,47.97,48.03,166233.0,41.4669,41.4669,41.3806,41.4324,166233.0
2016-08-18 15:00:00,48.04,48.08,47.97,47.97,191669.0,41.441,41.4755,41.3806,41.3806,191669.0
2016-08-18 15:30:00,47.97,48.0,47.95,48.0,457806.0,41.3806,41.4065,41.3633,41.4065,457806.0
2016-08-19 09:30:00,47.85,48.06,47.59,47.66,309768.0,41.2771,41.4582,41.0528,41.1132,309768.0
2016-08-19 10:00:00,47.66,47.82,47.61,47.82,184947.0,41.1132,41.2512,41.07,41.2512,184947.0
2016-08-19 10:30:00,47.82,47.93,47.81,47.89,124084.0,41.2512,41.3461,41.2426,41.3116,124084.0
2016-08-19 11:00:00,47.89,47.9,47.77,47.85,210207.0,41.3116,41.3202,41.2081,41.2771,210207.0
2016-08-19 11:30:00,47.86,47.92,47.82,47.88,150102.0,41.2857,41.3375,41.2512,41.303,150102.0
2016-08-19 12:00:00,47.88,47.94,47.85,47.92,116102.0,41.303,41.3547,41.2771,41.3375,116102.0
2016-08-19 12:30:00,47.92,47.96,47.84,47.88,87269.0,41.3375,41.372,41.2685,41.303,87269.0
2016-08-19 13:00:00,47.87,47.89,47.83,47.84,128050.0,41.2943,41.3116,41.2598,41.2685,128050.0
2016-08-19 13:30:00,47.85,47.9,47.83,47.86,144078.0,41.2771,41.3202,41.2598,41.2857,144078.0
2016-08-19 14:00:00,47.86,47.96,47.85,47.96,100970.0,41.2857,41.372,41.2771,41.372,100970.0
2016-08-19 14:30:00,47.96,47.97,47.91,47.95,103297.0,41.372,41.3806,41.3288,41.3633,103297.0
2016-08-19 15:00:00,47.95,47.98,47.92,47.98,124540.0,41.3633,41.3892,41.3375,41.3892,124540.0
2016-08-19 15:30:00,47.98,47.99,47.89,47.94,392634.0,41.3892,41.3978,41.3116,41.3547,392634.0
2016-08-22 09:30:00,47.67,47.88,47.67,47.78,140985.0,41.1218,41.303,41.1218,41.2167,140985.0
2016-08-22 10:00:00,47.78,47.94,47.74,47.9,122270.0,41.2167,41.3547,41.1822,41.3202,122270.0
2016-08-22 10:30:00,47.9,48.09,47.9,48.0,264487.0,41.3202,41.4841,41.3202,41.4065,264487.0
2016-08-22 11:00:00,48.0,48.07,47.95,47.96,209989.0,41.4065,41.4669,41.3633,41.372,209989.0
2016-08-22 11:30:00,47.95,47.96,47.84,47.85,213892.0,41.3633,41.372,41.2685,41.2771,213892.0
2016-08-22 12:00:00,47.86,48.08,47.85,48.01,111509.0,41.2857,41.4755,41.2771,41.4151,111509.0
2016-08-22 12:30:00,48.02,48.07,47.98,48.07,116144.0,41.4237,41.4669,41.3892,41.4669,116144.0
2016-08-22 13:00:00,48.06,48.06,47.9,47.93,111144.0,41.4582,41.4582,41.3202,41.3461,111144.0
2016-08-22 13:30:00,47.93,48.08,47.92,48.05,95159.0,41.3461,41.4755,41.3375,41.4496,95159.0
2016-08-22 14:00:00,48.05,48.06,47.93,47.93,128416.0,41.4496,41.4582,41.3461,41.3461,128416.0
2016-08-22 14:30:00,47.93,48.02,47.92,48.02,97202.0,41.3461,41.4237,41.3375,41.4237,97202.0
2016-08-22 15:00:00,48.02,48.03,47.98,48.01,96346.0,41.4237,41.4324,41.3892,41.4151,96346.0
2016-08-22 15:30:00,48.0,48.03,47.91,47.97,550188.0,41.4065,41.4324,41.3288,41.3806,550188.0
2016-08-23 09:30:00,48.07,48.34,48.07,48.32,171777.0,41.4669,41.6998,41.4669,41.6825,171777.0
2016-08-23 10:00:00,48.32,48.35,48.24,48.26,139263.0,41.6825,41.7084,41.6135,41.6308,139263.0
2016-08-23 10:30:00,48.26,48.27,48.08,48.09,242607.0,41.6308,41.6394,41.4755,41.4841,242607.0
2016-08-23 11:00:00,48.09,48.17,48.01,48.04,126025.0,41.4841,41.5531,41.4151,41.441,126025.0
2016-08-23 11:30:00,48.04,48.08,47.97,48.0,79579.0,41.441,41.4755,41.3806,41.4065,79579.0
2016-08-23 12:00:00,48.0,48.04,47.97,48.02,83979.0,41.4065,41.441,41.3806,41.4237,83979.0
2016-08-23 12:30:00,48.02,48.05,47.94,47.98,106054.0,41.4237,41.4496,41.3547,41.3892,106054.0
2016-08-23 13:00:00,47.98,48.01,47.96,47.99,89940.0,41.3892,41.4151,41.372,41.3978,89940.0
2016-08-23 13:30:00,47.99,48.01,47.95,48.0,107464.0,41.3978,41.4151,41.3633,41.4065,107464.0
2016-08-23 14:00:00,48.0,48.08,47.98,48.0,203763.0,41.4065,41.4755,41.3892,41.4065,203763.0
2016-08-23 14:30:00,48.0,48.01,47.97,48.0,122852.0,41.4065,41.4151,41.3806,41.4065,122852.0
2016-08-23 15:00:00,47.99,48.05,47.97,47.99,139516.0,41.3978,41.4496,41.3806,41.3978,139516.0
2016-08-23 15:30:00,47.99,47.99,47.94,47.98,256795.0,41.3978,41.3978,41.3547,41.3892,256795.0
2016-08-24 09:30:00,48.03,48.34,47.94,48.05,312547.0,41.4324,41.6998,41.3547,41.4496,312547.0
2016-08-24 10:00:00,48.04,48.07,47.82,47.86,283621.0,41.441,41.4669,41.2512,41.2857,283621.0
2016-08-24 10:30:00,47.86,47.93,47.75,47.75,334469.0,41.2857,41.3461,41.1908,41.1908,334469.0
2016-08-24 11:00:00,47.76,47.9,47.74,47.88,146802.0,41.1994,41.3202,41.1822,41.303,146802.0
2016-08-24 11:30:00,47.88,47.91,47.73,47.77,88714.0,41.303,41.3288,41.1736,41.2081,88714.0
2016-08-24 12:00:00,47.77,47.8,47.67,47.67,108645.0,41.2081,41.2339,41.1218,41.1218,108645.0
2016-08-24 12:30:00,47.68,47.78,47.66,47.77,72144.0,41.1304,41.2167,41.1132,41.2081,72144.0
2016-08-24 13:00:00,47.78,47.78,47.7,47.72,74659.0,41.2167,41.2167,41.1477,41.1649,74659.0
2016-08-24 13:30:00,47.72,47.72,47.55,47.56,133289.0,41.1649,41.1649,41.0183,41.0269,133289.0
2016-08-24 14:00:00,47.56,47.57,47.34,47.35,188048.0,41.0269,41.0355,40.8371,40.8458,188048.0
2016-08-24 14:30:00,47.34,47.39,47.27,47.34,163618.0,40.8371,40.8803,40.7768,40.8371,163618.0
2016-08-24 15:00:00,47.34,47.35,47.05,47.07,290070.0,40.8371,40.8458,40.587,40.6042,290070.0
2016-08-24 15:30:00,47.08,47.11,46.96,47.07,583094.0,40.6129,40.6387,40.5093,40.6042,583094.0
2016-08-25 09:30:00,46.99,47.17,46.91,47.04,323910.0,40.5352,40.6905,40.4662,40.5783,323910.0
2016-08-25 10:00:00,47.04,47.51,47.03,47.44,624282.0,40.5783,40.9838,40.5697,40.9234,624282.0
2016-08-25 10:30:00,47.43,47.6,47.42,47.49,362424.0,40.9148,41.0614,40.9061,40.9665,362424.0
2016-08-25 11:00:00,47.5,47.51,47.33,47.48,375132.0,40.9752,40.9838,40.8285,40.9579,375132.0
2016-08-25 11:30:00,47.47,47.5,47.37,47.42,262460.0,40.9493,40.9752,40.863,40.9061,262460.0
2016-08-25 12:00:00,47.43,47.43,47.28,47.41,173443.0,40.9148,40.9148,40.7854,40.8975,173443.0
2016-08-25 12:30:00,47.41,47.47,47.39,47.44,186227.0,40.8975,40.9493,40.8803,40.9234,186227.0
2016-08-25 13:00:00,47.45,47.47,47.38,47.46,97408.0,40.932,40.9493,40.8716,40.9407,97408.0
2016-08-25 13:30:00,47.45,47.46,47.12,47.16,332711.0,40.932,40.9407,40.6474,40.6819,332711.0
2016-08-25 14:00:00,47.15,47.21,47.11,47.15,240367.0,40.6732,40.725,40.6387,40.6732,240367.0
2016-08-25 14:30:00,47.15,47.2,47.09,47.15,252206.0,40.6732,40.7164,40.6215,40.6732,252206.0
2016-08-25 15:00:00,47.14,47.23,47.07,47.21,267229.0,40.6646,40.7422,40.6042,40.725,267229.0
2016-08-25 15:30:00,47.21,47.26,47.03,47.11,1118000.0,40.725,40.7681,40.5697,40.6387,1118000.0
2016-08-26 09:30:00,47.24,47.34,47.07,47.22,116765.0,40.7509,40.8371,40.6042,40.7336,116765.0
2016-08-26 10:00:00,47.2,47.44,46.96,47.44,230872.0,40.7164,40.9234,40.5093,40.9234,230872.0
2016-08-26 10:30:00,47.44,47.54,47.34,47.48,212490.0,40.9234,41.0097,40.8371,40.9579,212490.0
2016-08-26 11:00:00,47.48,47.51,47.37,47.5,200836.0,40.9579,40.9838,40.863,40.9752,200836.0
2016-08-26 11:30:00,47.5,47.54,47.17,47.25,262881.0,40.9752,41.0097,40.6905,40.7595,262881.0
2016-08-26 12:00:00,47.24,47.25,46.92,46.99,266752.0,40.7509,40.7595,40.4748,40.5352,266752.0
2016-08-26 12:30:00,46.99,47.04,46.93,47.02,162860.0,40.5352,40.5783,40.4835,40.5611,162860.0
2016-08-26 13:00:00,47.02,47.11,47.01,47.09,202522.0,40.5611,40.6387,40.5525,40.6215,202522.0
2016-08-26 13:30:00,47.1,47.15,47.05,47.13,168026.0,40.6301,40.6732,40.587,40.656,168026.0
2016-08-26 14:00:00,47.1,47.14,46.94,46.97,119628.0,40.6301,40.6646,40.4921,40.518,119628.0
2016-08-26 14:30:00,46.97,47.0,46.93,47.0,110913.0,40.518,40.5438,40.4835,40.5438,110913.0
2016-08-26 15:00:00,46.99,47.12,46.99,47.09,198406.0,40.5352,40.6474,40.5352,40.6215,198406.0
2016-08-26 15:30:00,47.09,47.2,47.08,47.19,563436.0,40.6215,40.7164,40.6129,40.7077,563436.0
2016-08-29 09:30:00,47.29,47.54,47.15,47.33,273361.0,40.794,41.0097,40.6732,40.8285,273361.0
2016-08-29 10:00:00,47.33,47.38,47.25,47.33,201970.0,40.8285,40.8716,40.7595,40.8285,201970.0
2016-08-29 10:30:00,47.33,47.36,47.25,47.27,202623.0,40.8285,40.8544,40.7595,40.7768,202623.0
2016-08-29 11:00:00,47.27,47.48,47.26,47.48,328821.0,40.7768,40.9579,40.7681,40.9579,328821.0
2016-08-29 11:30:00,47.47,47.54,47.45,47.45,222811.0,40.9493,41.0097,40.932,40.932,222811.0
2016-08-29 12:00:00,47.46,47.46,47.33,47.42,186100.0,40.9407,40.9407,40.8285,40.9061,186100.0
2016-08-29 12:30:00,47.42,47.45,47.39,47.42,90770.0,40.9061,40.932,40.8803,40.9061,90770.0
2016-08-29 13:00:00,47.42,47.43,47.33,47.34,167413.0,40.9061,40.9148,40.8285,40.8371,167413.0
2016-08-29 13:30:00,47.34,47.41,47.33,47.38,119703.0,40.8371,40.8975,40.8285,40.8716,119703.0
2016-08-29 14:00:00,47.39,47.4,47.3,47.33,123439.0,40.8803,40.8889,40.8026,40.8285,123439.0
2016-08-29 14:30:00,47.33,47.46,47.3,47.46,164948.0,40.8285,40.9407,40.8026,40.9407,164948.0
2016-08-29 15:00:00,47.46,47.49,47.36,47.38,213375.0,40.9407,40.9665,40.8544,40.8716,213375.0
2016-08-29 15:30:00,47.37,47.43,47.36,47.4,854974.0,40.863,40.9148,40.8544,40.8889,854974.0
2016-08-30 09:30:00,47.73,47.73,47.33,47.34,117814.0,41.1736,41.1736,40.8285,40.8371,117814.0
2016-08-30 10:00:00,47.33,47.39,46.99,47.0,181755.0,40.8285,40.8803,40.5352,40.5438,181755.0
2016-08-30 10:30:00,47.0,47.14,46.89,46.94,230071.0,40.5438,40.6646,40.449,40.4921,230071.0
2016-08-30 11:00:00,46.93,46.95,46.77,46.84,241260.0,40.4835,40.5007,40.3454,40.4058,241260.0
2016-08-30 11:30:00,46.86,46.95,46.84,46.94,219628.0,40.4231,40.5007,40.4058,40.4921,219628.0
2016-08-30 12:00:00,46.95,47.0,46.89,46.92,215393.0,40.5007,40.5438,40.449,40.4748,215393.0
2016-08-30 12:30:00,46.92,46.94,46.84,46.9,187009.0,40.4748,40.4921,40.4058,40.4576,187009.0
2016-08-30 13:00:00,46.9,47.0,46.87,46.93,243644.0,40.4576,40.5438,40.4317,40.4835,243644.0
2016-08-30 13:30:00,46.94,46.97,46.89,46.92,190747.0,40.4921,40.518,40.449,40.4748,190747.0
2016-08-30 14:00:00,46.91,46.95,46.82,46.95,152409.0,40.4662,40.5007,40.3886,40.5007,152409.0
2016-08-30 14:30:00,46.95,46.95,46.82,46.9,243381.0,40.5007,40.5007,40.3886,40.4576,243381.0
2016-08-30 15:00:00,46.91,46.91,46.82,46.84,186528.0,40.4662,40.4662,40.3886,40.4058,186528.0
2016-08-30 15:30:00,46.84,46.9,46.82,46.9,424458.0,40.4058,40.4576,40.3886,40.4576,424458.0
2016-08-31 09:30:00,46.84,46.93,46.58,46.68,329161.0,40.5182,40.5961,40.2933,40.3798,329161.0
2016-08-31 10:00:00,46.68,46.75,46.62,46.64,292054.0,40.3798,40.4404,40.3279,40.3452,292054.0
2016-08-31 10:30:00,46.64,46.71,46.61,46.64,192593.0,40.3452,40.4058,40.3193,40.3452,192593.0
2016-08-31 11:00:00,46.65,46.71,46.61,46.7,135312.0,40.3539,40.4058,40.3193,40.3971,135312.0
2016-08-31 11:30:00,46.7,46.7,46.62,46.66,126409.0,40.3971,40.3971,40.3279,40.3625,126409.0
2016-08-31 12:00:00,46.65,46.68,46.56,46.58,150238.0,40.3539,40.3798,40.276,40.2933,150238.0
2016-08-31 12:30:00,46.58,46.63,46.52,46.52,191885.0,40.2933,40.3366,40.2414,40.2414,191885.0
2016-08-31 13:00:00,46.52,46.6,46.52,46.6,147942.0,40.2414,40.3106,40.2414,40.3106,147942.0
2016-08-31 13:30:00,46.59,46.66,46.58,46.61,154748.0,40.302,40.3625,40.2933,40.3193,154748.0
2016-08-31 14:00:00,46.6,46.7,46.6,46.65,139422.0,40.3106,40.3971,40.3106,40.3539,139422.0
2016-08-31 14:30:00,46.65,46.66,46.55,46.6,191922.0,40.3539,40.3625,40.2674,40.3106,191922.0
2016-08-31 15:00:00,46.6,46.74,46.59,46.71,203381.0,40.3106,40.4317,40.302,40.4058,203381.0
2016-08-31 15:30:00,46.71,46.76,46.69,46.72,609224.0,40.4058,40.449,40.3885,40.4144,609224.0
2016-09-01 09:30:00,46.75,46.78,46.33,46.33,259564.0,40.4404,40.4663,40.0771,40.0771,259564.0
2016-09-01 10:00:00,46.32,46.33,46.06,46.06,394666.0,40.0684,40.0771,39.8435,39.8435,394666.0
2016-09-01 10:30:00,46.06,46.1,45.91,46.06,424269.0,39.8435,39.8781,39.7137,39.8435,424269.0
2016-09-01 11:00:00,46.05,46.21,45.99,46.15,351470.0,39.8348,39.9733,39.7829,39.9214,351470.0
2016-09-01 11:30:00,46.15,46.27,46.08,46.14,398003.0,39.9214,40.0252,39.8608,39.9127,398003.0
2016-09-01 12:00:00,46.14,46.25,46.09,46.19,289437.0,39.9127,40.0079,39.8695,39.956,289437.0
2016-09-01 12:30:00,46.19,46.22,46.09,46.09,134765.0,39.956,39.9819,39.8695,39.8695,134765.0
2016-09-01 13:00:00,46.09,46.15,46.09,46.11,128428.0,39.8695,39.9214,39.8695,39.8868,128428.0
2016-09-01 13:30:00,46.11,46.16,46.06,46.09,91719.0,39.8868,39.93,39.8435,39.8695,91719.0
2016-09-01 14:00:00,46.08,46.19,46.02,46.19,214612.0,39.8608,39.956,39.8089,39.956,214612.0
2016-09-01 14:30:00,46.19,46.2,46.09,46.14,216837.0,39.956,39.9646,39.8695,39.9127,216837.0
2016-09-01 15:00:00,46.14,46.16,46.07,46.15,239084.0,39.9127,39.93,39.8521,39.9214,239084.0
2016-09-01 15:30:00,46.14,46.2,46.12,46.17,551255.0,39.9127,39.9646,39.8954,39.9387,551255.0
2016-09-02 09:30:00,46.38,46.44,46.14,46.23,235193.0,40.1203,40.1722,39.9127,39.9906,235193.0
2016-09-02 10:00:00,46.23,46.26,46.09,46.21,236055.0,39.9906,40.0165,39.8695,39.9733,236055.0
2016-09-02 10:30:00,46.22,46.23,46.08,46.12,204262.0,39.9819,39.9906,39.8608,39.8954,204262.0
2016-09-02 11:00:00,46.13,46.21,46.09,46.12,128137.0,39.9041,39.9733,39.8695,39.8954,128137.0
2016-09-02 11:30:00,46.13,46.25,46.13,46.22,148011.0,39.9041,40.0079,39.9041,39.9819,148011.0
2016-09-02 12:00:00,46.23,46.3,46.2,46.29,288368.0,39.9906,40.0511,39.9646,40.0425,288368.0
2016-09-02 12:30:00,46.28,46.3,46.2,46.28,119145.0,40.0338,40.0511,39.9646,40.0338,119145.0
2016-09-02 13:00:00,46.27,46.31,46.25,46.26,101519.0,40.0252,40.0598,40.0079,40.0165,101519.0
2016-09-02 13:30:00,46.27,46.3,46.21,46.28,120428.0,40.0252,40.0511,39.9733,40.0338,120428.0
2016-09-02 14:00:00,46.27,46.3,46.2,46.27,169042.0,40.0252,40.0511,39.9646,40.0252,169042.0
2016-09-02 14:30:00,46.27,46.3,46.24,46.26,146356.0,40.0252,40.0511,39.9992,40.0165,146356.0
2016-09-02 15:00:00,46.25,46.28,46.22,46.27,180409.0,40.0079,40.0338,39.9819,40.0252,180409.0
2016-09-02 15:30:00,46.27,46.29,46.22,46.28,524427.0,40.0252,40.0425,39.9819,40.0338,524427.0
2016-09-06 09:30:00,46.24,46.4,45.75,45.76,266150.0,39.9992,40.1376,39.5753,39.584,266150.0
2016-09-06 10:00:00,45.75,45.8,45.48,45.51,472679.0,39.5753,39.6186,39.3418,39.3677,472679.0
2016-09-06 10:30:00,45.51,45.81,45.5,45.78,323972.0,39.3677,39.6272,39.3591,39.6013,323972.0
2016-09-06 11:00:00,45.78,45.94,45.78,45.85,385082.0,39.6013,39.7397,39.6013,39.6618,385082.0
2016-09-06 11:30:00,45.85,45.88,45.76,45.8,348635.0,39.6618,39.6878,39.584,39.6186,348635.0
2016-09-06 12:00:00,45.8,45.81,45.72,45.76,262003.0,39.6186,39.6272,39.5494,39.584,262003.0
2016-09-06 12:30:00,45.77,45.88,45.76,45.76,207643.0,39.5926,39.6878,39.584,39.584,207643.0
2016-09-06 13:00:00,45.75,45.8,45.72,45.73,131986.0,39.5753,39.6186,39.5494,39.558,131986.0
2016-09-06 13:30:00,45.73,45.76,45.69,45.75,215464.0,39.558,39.584,39.5234,39.5753,215464.0
2016-09-06 14:00:00,45.75,45.82,45.69,45.81,344362.0,39.5753,39.6359,39.5234,39.6272,344362.0
2016-09-06 14:30:00,45.81,45.92,45.78,45.91,170337.0,39.6272,39.7224,39.6013,39.7137,170337.0
2016-09-06 15:00:00,45.9,45.91,45.87,45.9,371792.0,39.7051,39.7137,39.6791,39.7051,371792.0
2016-09-06 15:30:00,45.9,45.94,45.86,45.93,739809.0,39.7051,39.7397,39.6705,39.731,739809.0
2016-09-07 09:30:00,45.85,45.98,45.77,45.98,465984.0,39.6618,39.7743,39.5926,39.7743,465984.0
2016-09-07 10:00:00,45.98,46.13,45.86,46.05,311762.0,39.7743,39.9041,39.6705,39.8348,311762.0
2016-09-07 10:30:00,46.06,46.13,45.92,45.99,165456.0,39.8435,39.9041,39.7224,39.7829,165456.0
2016-09-07 11:00:00,45.99,46.01,45.86,45.95,295413.0,39.7829,39.8002,39.6705,39.7483,295413.0
2016-09-07 11:30:00,45.95,45.99,45.88,45.93,254657.0,39.7483,39.7829,39.6878,39.731,254657.0
2016-09-07 12:00:00,45.93,45.96,45.84,45.84,148682.0,39.731,39.757,39.6532,39.6532,148682.0
2016-09-07 12:30:00,45.83,45.88,45.79,45.84,183087.0,39.6445,39.6878,39.6099,39.6532,183087.0
2016-09-07 13:00:00,45.84,45.91,45.82,45.89,97260.0,39.6532,39.7137,39.6359,39.6964,97260.0
2016-09-07 13:30:00,45.89,45.94,45.83,45.84,195821.0,39.6964,39.7397,39.6445,39.6532,195821.0
2016-09-07 14:00:00,45.84,45.89,45.83,45.84,162751.0,39.6532,39.6964,39.6445,39.6532,162751.0
2016-09-07 14:30:00,45.84,45.91,45.81,45.89,198863.0,39.6532,39.7137,39.6272,39.6964,198863.0
2016-09-07 15:00:00,45.91,46.01,45.9,45.92,256401.0,39.7137,39.8002,39.7051,39.7224,256401.0
2016-09-07 15:30:00,45.92,45.94,45.85,45.9,664542.0,39.7224,39.7397,39.6618,39.7051,664542.0
2016-09-08 09:30:00,45.83,46.2,45.75,46.07,477026.0,39.6445,39.9646,39.5753,39.8521,477026.0
2016-09-08 10:00:00,46.07,46.38,46.03,46.06,442988.0,39.8521,40.1203,39.8175,39.8435,442988.0
2016-09-08 10:30:00,46.06,46.25,46.01,46.24,259472.0,39.8435,40.0079,39.8002,39.9992,259472.0
2016-09-08 11:00:00,46.25,46.3,46.18,46.23,224604.0,40.0079,40.0511,39.9473,39.9906,224604.0
2016-09-08 11:30:00,46.23,46.24,46.15,46.15,203797.0,39.9906,39.9992,39.9214,39.9214,203797.0
2016-09-08 12:00:00,46.15,46.3,46.13,46.24,196660.0,39.9214,40.0511,39.9041,39.9992,196660.0
2016-09-08 12:30:00,46.23,46.32,46.21,46.31,274380.0,39.9906,40.0684,39.9733,40.0598,274380.0
2016-09-08 13:00:00,46.3,46.33,46.19,46.2,566968.0,40.0511,40.0771,39.956,39.9646,566968.0
2016-09-08 13:30:00,46.19,46.23,46.15,46.16,309290.0,39.956,39.9906,39.9214,39.93,309290.0
2016-09-08 14:00:00,46.16,46.22,46.14,46.16,285985.0,39.93,39.9819,39.9127,39.93,285985.0
2016-09-08 14:30:00,46.16,46.19,46.11,46.13,341951.0,39.93,39.956,39.8868,39.9041,341951.0
2016-09-08 15:00:00,46.13,46.14,46.01,46.03,279754.0,39.9041,39.9127,39.8002,39.8175,279754.0
2016-09-08 15:30:00,46.03,46.13,46.01,46.05,615534.0,39.8175,39.9041,39.8002,39.8348,615534.0
2016-09-09 09:30:00,45.73,45.98,45.61,45.76,282184.0,39.558,39.7743,39.4542,39.584,282184.0
2016-09-09 10:00:00,45.77,45.78,45.61,45.65,140521.0,39.5926,39.6013,39.4542,39.4888,140521.0
2016-09-09 10:30:00,45.65,45.74,45.6,45.73,208641.0,39.4888,39.5667,39.4456,39.558,208641.0
2016-09-09 11:00:00,45.73,45.93,45.71,45.89,402111.0,39.558,39.731,39.5407,39.6964,402111.0
2016-09-09 11:30:00,45.89,45.91,45.76,45.8,294843.0,39.6964,39.7137,39.584,39.6186,294843.0
2016-09-09 12:00:00,45.79,45.9,45.78,45.89,164170.0,39.6099,39.7051,39.6013,39.6964,164170.0
2016-09-09 12:30:00,45.88,45.89,45.75,45.83,204683.0,39.6878,39.6964,39.5753,39.6445,204683.0
2016-09-09 13:00:00,45.83,45.84,45.76,45.8,211089.0,39.6445,39.6532,39.584,39.6186,211089.0
2016-09-09 13:30:00,45.8,45.8,45.59,45.66,486609.0,39.6186,39.6186,39.4369,39.4975,486609.0
2016-09-09 14:00:00,45.66,45.66,45.42,45.5,299131.0,39.4975,39.4975,39.2899,39.3591,299131.0
2016-09-09 14:30:00,45.49,45.5,45.39,45.48,338390.0,39.3504,39.3591,39.2639,39.3418,338390.0
2016-09-09 15:00:00,45.48,45.49,45.34,45.4,275145.0,39.3418,39.3504,39.2207,39.2726,275145.0
2016-09-09 15:30:00,45.4,45.41,45.08,45.09,649351.0,39.2726,39.2812,38.9958,39.0044,649351.0
2016-09-12 09:30:00,44.87,45.13,44.69,45.0,390640.0,38.8141,39.039,38.6584,38.9266,390640.0
2016-09-12 10:00:00,45.0,45.23,45.0,45.19,272056.0,38.9266,39.1255,38.9266,39.0909,272056.0
2016-09-12 10:30:00,45.19,45.22,45.03,45.04,264705.0,39.0909,39.1169,38.9525,38.9612,264705.0
2016-09-12 11:00:00,45.05,45.07,44.98,45.04,321509.0,38.9698,38.9871,38.9093,38.9612,321509.0
2016-09-12 11:30:00,45.03,45.22,44.97,45.14,345732.0,38.9525,39.1169,38.9006,39.0477,345732.0
2016-09-12 12:00:00,45.15,45.22,45.11,45.15,155321.0,39.0563,39.1169,39.0217,39.0563,155321.0
2016-09-12 12:30:00,45.15,45.31,45.14,45.29,131396.0,39.0563,39.1947,39.0477,39.1774,131396.0
2016-09-12 13:00:00,45.3,45.42,45.13,45.14,156421.0,39.1861,39.2899,39.039,39.0477,156421.0
2016-09-12 13:30:00,45.15,45.35,45.08,45.33,188568.0,39.0563,39.2293,38.9958,39.212,188568.0
2016-09-12 14:00:00,45.33,45.63,45.31,45.57,251218.0,39.212,39.4715,39.1947,39.4196,251218.0
2016-09-12 14:30:00,45.58,45.72,45.56,45.64,265767.0,39.4283,39.5494,39.411,39.4802,265767.0
2016-09-12 15:00:00,45.64,45.73,45.61,45.72,245383.0,39.4802,39.558,39.4542,39.5494,245383.0
2016-09-12 15:30:00,45.72,45.85,45.67,45.73,629096.0,39.5494,39.6618,39.5061,39.558,629096.0
2016-09-13 09:30:00,45.4,45.95,45.34,45.54,465736.0,39.2726,39.7483,39.2207,39.3937,465736.0
2016-09-13 10:00:00,45.54,45.72,45.45,45.6,350439.0,39.3937,39.5494,39.3158,39.4456,350439.0
2016-09-13 10:30:00,45.6,45.75,45.54,45.73,410532.0,39.4456,39.5753,39.3937,39.558,410532.0
2016-09-13 11:00:00,45.73,45.86,45.65,45.71,445457.0,39.558,39.6705,39.4888,39.5407,445457.0
2016-09-13 11:30:00,45.71,45.78,45.59,45.63,403419.0,39.5407,39.6013,39.4369,39.4715,403419.0
2016-09-13 12:00:00,45.63,45.66,45.42,45.43,205836.0,39.4715,39.4975,39.2899,39.2985,205836.0
2016-09-13 12:30:00,45.42,45.47,45.2,45.24,268254.0,39.2899,39.3331,39.0996,39.1342,268254.0
2016-09-13 13:00:00,45.23,45.6,45.16,45.56,296534.0,39.1255,39.4456,39.065,39.411,296534.0
2016-09-13 13:30:00,45.55,45.64,45.26,45.32,234181.0,39.4023,39.4802,39.1515,39.2034,234181.0
2016-09-13 14:00:00,45.31,45.33,45.23,45.26,231675.0,39.1947,39.212,39.1255,39.1515,231675.0
2016-09-13 14:30:00,45.26,45.47,45.22,45.33,288705.0,39.1515,39.3331,39.1169,39.212,288705.0
2016-09-13 15:00:00,45.33,45.5,45.29,45.48,273839.0,39.212,39.3591,39.1774,39.3418,273839.0
2016-09-13 15:30:00,45.48,45.53,45.31,45.38,818485.0,39.3418,39.385,39.1947,39.2553,818485.0
2016-09-14 09:30:00,45.35,45.48,45.31,45.44,204089.0,39.2293,39.3418,39.1947,39.3072,204089.0
2016-09-14 10:00:00,45.44,45.81,45.42,45.79,307760.0,39.3072,39.6272,39.2899,39.6099,307760.0
2016-09-14 10:30:00,45.79,45.86,45.46,45.53,318837.0,39.6099,39.6705,39.3245,39.385,318837.0
2016-09-14 11:00:00,45.54,45.72,45.51,45.69,224327.0,39.3937,39.5494,39.3677,39.5234,224327.0
2016-09-14 11:30:00,45.69,45.71,45.55,45.57,293605.0,39.5234,39.5407,39.4023,39.4196,293605.0
2016-09-14 12:00:00,45.57,45.65,45.55,45.58,140028.0,39.4196,39.4888,39.4023,39.4283,140028.0
2016-09-14 12:30:00,45.58,45.59,45.39,45.44,133387.0,39.4283,39.4369,39.2639,39.3072,133387.0
2016-09-14 13:00:00,45.43,45.48,45.36,45.42,275414.0,39.2985,39.3418,39.238,39.2899,275414.0
2016-09-14 13:30:00,45.42,45.45,45.34,45.41,141128.0,39.2899,39.3158,39.2207,39.2812,141128.0
2016-09-14 14:00:00,45.4,45.44,45.23,45.37,175423.0,39.2726,39.3072,39.1255,39.2466,175423.0
2016-09-14 14:30:00,45.36,45.48,45.33,45.46,231644.0,39.238,39.3418,39.212,39.3245,231644.0
2016-09-14 15:00:00,45.46,45.48,45.25,45.26,207352.0,39.3245,39.3418,39.1428,39.1515,207352.0
2016-09-14 15:30:00,45.26,45.44,45.26,45.43,574410.0,39.1515,39.3072,39.1515,39.2985,574410.0
2016-09-15 09:30:00,45.54,45.85,45.42,45.83,286795.0,39.3937,39.6618,39.2899,39.6445,286795.0
2016-09-15 10:00:00,45.82,46.26,45.77,46.26,446152.0,39.6359,40.0165,39.5926,40.0165,446152.0
2016-09-15 10:30:00,46.26,46.38,46.13,46.37,344209.0,40.0165,40.1203,39.9041,40.1117,344209.0
2016-09-15 11:00:00,46.37,46.55,46.28,46.54,341857.0,40.1117,40.2674,40.0338,40.2587,341857.0
2016-09-15 11:30:00,46.55,46.71,46.53,46.62,380991.0,40.2674,40.4058,40.2501,40.3279,380991.0
2016-09-15 12:00:00,46.61,46.79,46.57,46.69,303291.0,40.3193,40.475,40.2847,40.3885,303291.0
2016-09-15 12:30:00,46.7,46.81,46.6,46.65,337043.0,40.3971,40.4923,40.3106,40.3539,337043.0
2016-09-15 13:00:00,46.65,46.94,46.65,46.92,497850.0,40.3539,40.6047,40.3539,40.5874,497850.0
2016-09-15 13:30:00,46.93,47.26,46.92,47.2,580366.0,40.5961,40.8815,40.5874,40.8296,580366.0
2016-09-15 14:00:00,47.2,47.28,47.14,47.18,253622.0,40.8296,40.8988,40.7777,40.8123,253622.0
2016-09-15 14:30:00,47.18,47.21,47.12,47.16,333350.0,40.8123,40.8383,40.7604,40.795,333350.0
2016-09-15 15:00:00,47.16,47.17,47.04,47.11,329967.0,40.795,40.8037,40.6912,40.7518,329967.0
2016-09-15 15:30:00,47.11,47.2,47.07,47.07,749587.0,40.7518,40.8296,40.7172,40.7172,749587.0
2016-09-16 09:30:00,47.09,47.13,46.75,47.02,800048.0,40.7345,40.7691,40.4404,40.6739,800048.0
2016-09-16 10:00:00,47.02,47.05,46.82,46.99,285792.0,40.6739,40.6999,40.5009,40.648,285792.0
2016-09-16 10:30:00,46.98,47.22,46.95,47.11,281561.0,40.6393,40.8469,40.6134,40.7518,281561.0
2016-09-16 11:00:00,47.1,47.16,47.03,47.08,230997.0,40.7431,40.795,40.6826,40.7258,230997.0
2016-09-16 11:30:00,47.08,47.29,47.08,47.29,315422.0,40.7258,40.9075,40.7258,40.9075,315422.0
2016-09-16 12:00:00,47.28,47.36,47.2,47.29,184805.0,40.8988,40.968,40.8296,40.9075,184805.0
2016-09-16 12:30:00,47.29,47.4,47.26,47.34,201206.0,40.9075,41.0026,40.8815,40.9507,201206.0
2016-09-16 13:00:00,47.32,47.34,47.21,47.22,175219.0,40.9334,40.9507,40.8383,40.8469,175219.0
2016-09-16 13:30:00,47.21,47.24,47.04,47.13,188587.0,40.8383,40.8642,40.6912,40.7691,188587.0
2016-09-16 14:00:00,47.12,47.15,47.03,47.13,169062.0,40.7604,40.7864,40.6826,40.7691,169062.0
2016-09-16 14:30:00,47.14,47.27,47.14,47.2,230589.0,40.7777,40.8902,40.7777,40.8296,230589.0
2016-09-16 15:00:00,47.19,47.26,47.16,47.16,363551.0,40.821,40.8815,40.795,40.795,363551.0
2016-09-16 15:30:00,47.16,47.38,47.06,47.27,1526156.0,40.795,40.9853,40.7085,40.8902,1526156.0
2016-09-19 09:30:00,47.36,47.78,47.35,47.71,217284.0,40.968,41.3314,40.9594,41.2708,217284.0
2016-09-19 10:00:00,47.72,47.74,47.53,47.55,182361.0,41.2795,41.2968,41.1151,41.1324,182361.0
2016-09-19 10:30:00,47.55,47.59,47.46,47.5,177832.0,41.1324,41.167,41.0545,41.0891,177832.0
2016-09-19 11:00:00,47.49,47.6,47.48,47.54,154482.0,41.0805,41.1757,41.0718,41.1238,154482.0
2016-09-19 11:30:00,47.53,47.62,47.5,47.53,205125.0,41.1151,41.193,41.0891,41.1151,205125.0
2016-09-19 12:00:00,47.54,47.58,47.32,47.42,136909.0,41.1238,41.1584,40.9334,41.0199,136909.0
2016-09-19 12:30:00,47.41,47.42,47.29,47.3,217752.0,41.0113,41.0199,40.9075,40.9161,217752.0
2016-09-19 13:00:00,47.29,47.34,47.25,47.25,97812.0,40.9075,40.9507,40.8729,40.8729,97812.0
2016-09-19 13:30:00,47.26,47.26,47.12,47.21,165329.0,40.8815,40.8815,40.7604,40.8383,165329.0
2016-09-19 14:00:00,47.21,47.34,47.2,47.29,194283.0,40.8383,40.9507,40.8296,40.9075,194283.0
2016-09-19 14:30:00,47.29,47.35,47.27,47.34,159933.0,40.9075,40.9594,40.8902,40.9507,159933.0
2016-09-19 15:00:00,47.34,47.35,47.24,47.25,205130.0,40.9507,40.9594,40.8642,40.8729,205130.0
2016-09-19 15:30:00,47.26,47.35,47.2,47.25,518090.0,40.8815,40.9594,40.8296,40.8729,518090.0
2016-09-20 09:30:00,47.43,47.7,47.39,47.65,318593.0,41.0286,41.2622,40.994,41.2189,318593.0
2016-09-20 10:00:00,47.66,47.73,47.56,47.61,198704.0,41.2276,41.2881,41.1411,41.1843,198704.0
2016-09-20 10:30:00,47.61,47.68,47.49,47.68,315702.0,41.1843,41.2449,41.0805,41.2449,315702.0
2016-09-20 11:00:00,47.68,47.75,47.5,47.5,255637.0,41.2449,41.3054,41.0891,41.0891,255637.0
2016-09-20 11:30:00,47.51,47.72,47.5,47.65,188949.0,41.0978,41.2795,41.0891,41.2189,188949.0
2016-09-20 12:00:00,47.65,47.67,47.51,47.58,240612.0,41.2189,41.2362,41.0978,41.1584,240612.0
2016-09-20 12:30:00,47.57,47.59,47.45,47.5,167432.0,41.1497,41.167,41.0459,41.0891,167432.0
2016-09-20 13:00:00,47.51,47.59,47.46,47.56,169304.0,41.0978,41.167,41.0545,41.1411,169304.0
2016-09-20 13:30:00,47.55,47.62,47.51,47.55,161770.0,41.1324,41.193,41.0978,41.1324,161770.0
2016-09-20 14:00:00,47.55,47.62,47.44,47.45,248745.0,41.1324,41.193,41.0372,41.0459,248745.0
2016-09-20 14:30:00,47.45,47.57,47.44,47.53,177947.0,41.0459,41.1497,41.0372,41.1151,177947.0
2016-09-20 15:00:00,47.53,47.56,47.49,47.52,186671.0,41.1151,41.1411,41.0805,41.1064,186671.0
2016-09-20 15:30:00,47.53,47.54,47.37,47.37,562821.0,41.1151,41.1238,40.9767,40.9767,562821.0
2016-09-21 09:30:00,47.39,47.71,47.39,47.69,135108.0,40.994,41.2708,40.994,41.2535,135108.0
2016-09-21 10:00:00,47.7,47.92,47.68,47.8,189195.0,41.2622,41.4525,41.2449,41.3487,189195.0
2016-09-21 10:30:00,47.8,47.85,47.58,47.6,139540.0,41.3487,41.3919,41.1584,41.1757,139540.0
2016-09-21 11:00:00,47.61,47.65,47.56,47.61,179339.0,41.1843,41.2189,41.1411,41.1843,179339.0
2016-09-21 11:30:00,47.61,47.64,47.53,47.57,167035.0,41.1843,41.2103,41.1151,41.1497,167035.0
2016-09-21 12:00:00,47.57,47.57,47.41,47.45,120974.0,41.1497,41.1497,41.0113,41.0459,120974.0
2016-09-21 12:30:00,47.44,47.47,47.33,47.47,159998.0,41.0372,41.0632,40.9421,41.0632,159998.0
2016-09-21 13:00:00,47.47,47.52,47.44,47.45,68270.0,41.0632,41.1064,41.0372,41.0459,68270.0
2016-09-21 13:30:00,47.46,47.47,47.32,47.47,170329.0,41.0545,41.0632,40.9334,41.0632,170329.0
2016-09-21 14:00:00,47.45,47.72,47.36,47.56,186046.0,41.0459,41.2795,40.968,41.1411,186046.0
2016-09-21 14:30:00,47.55,47.8,47.52,47.78,163089.0,41.1324,41.3487,41.1064,41.3314,163089.0
2016-09-21 15:00:00,47.78,47.88,47.72,47.81,240851.0,41.3314,41.4179,41.2795,41.3573,240851.0
2016-09-21 15:30:00,47.82,47.99,47.82,47.91,352306.0,41.366,41.513,41.366,41.4438,352306.0
2016-09-22 09:30:00,48.08,48.27,48.08,48.19,187894.0,41.5909,41.7552,41.5909,41.686,187894.0
2016-09-22 10:00:00,48.2,48.24,48.04,48.13,431390.0,41.6947,41.7293,41.5563,41.6341,431390.0
2016-09-22 10:30:00,48.13,48.22,48.05,48.12,221727.0,41.6341,41.712,41.5649,41.6255,221727.0
2016-09-22 11:00:00,48.12,48.16,48.02,48.09,399104.0,41.6255,41.6601,41.539,41.5995,399104.0
2016-09-22 11:30:00,48.09,48.11,48.03,48.09,253373.0,41.5995,41.6168,41.5476,41.5995,253373.0
2016-09-22 12:00:00,48.09,48.13,48.07,48.11,207344.0,41.5995,41.6341,41.5822,41.6168,207344.0
2016-09-22 12:30:00,48.11,48.22,48.09,48.18,176398.0,41.6168,41.712,41.5995,41.6774,176398.0
2016-09-22 13:00:00,48.18,48.2,48.15,48.16,165924.0,41.6774,41.6947,41.6514,41.6601,165924.0
2016-09-22 13:30:00,48.16,48.21,48.15,48.16,146712.0,41.6601,41.7033,41.6514,41.6601,146712.0
2016-09-22 14:00:00,48.16,48.18,48.0,48.05,172517.0,41.6601,41.6774,41.5217,41.5649,172517.0
2016-09-22 14:30:00,48.05,48.19,48.0,48.17,405023.0,41.5649,41.686,41.5217,41.6687,405023.0
2016-09-22 15:00:00,48.17,48.18,48.11,48.13,166258.0,41.6687,41.6774,41.6168,41.6341,166258.0
2016-09-22 15:30:00,48.13,48.24,48.12,48.19,882534.0,41.6341,41.7293,41.6255,41.686,882534.0
2016-09-23 09:30:00,47.98,47.99,47.65,47.76,400916.0,41.5044,41.513,41.2189,41.3141,400916.0
2016-09-23 10:00:00,47.76,47.8,47.58,47.61,254989.0,41.3141,41.3487,41.1584,41.1843,254989.0
2016-09-23 10:30:00,47.62,47.62,47.44,47.51,244839.0,41.193,41.193,41.0372,41.0978,244839.0
2016-09-23 11:00:00,47.51,47.52,47.35,47.36,186230.0,41.0978,41.1064,40.9594,40.968,186230.0
2016-09-23 11:30:00,47.36,47.5,47.35,47.46,207696.0,40.968,41.0891,40.9594,41.0545,207696.0
2016-09-23 12:00:00,47.46,47.62,47.46,47.61,119310.0,41.0545,41.193,41.0545,41.1843,119310.0
2016-09-23 12:30:00,47.61,47.63,47.54,47.55,164235.0,41.1843,41.2016,41.1238,41.1324,164235.0
2016-09-23 13:00:00,47.55,47.62,47.51,47.6,109746.0,41.1324,41.193,41.0978,41.1757,109746.0
2016-09-23 13:30:00,47.61,47.62,47.49,47.53,109415.0,41.1843,41.193,41.0805,41.1151,109415.0
2016-09-23 14:00:00,47.53,47.6,47.52,47.59,113728.0,41.1151,41.1757,41.1064,41.167,113728.0
2016-09-23 14:30:00,47.58,47.65,47.5,47.63,161647.0,41.1584,41.2189,41.0891,41.2016,161647.0
2016-09-23 15:00:00,47.63,47.63,47.53,47.59,188077.0,41.2016,41.2016,41.1151,41.167,188077.0
2016-09-23 15:30:00,47.59,47.64,47.49,47.49,526756.0,41.167,41.2103,41.0805,41.0805,526756.0
2016-09-26 09:30:00,47.34,47.42,47.14,47.23,165112.0,40.9507,41.0199,40.7777,40.8556,165112.0
2016-09-26 10:00:00,47.22,47.35,47.15,47.3,111007.0,40.8469,40.9594,40.7864,40.9161,111007.0
2016-09-26 10:30:00,47.31,47.35,47.24,47.26,173873.0,40.9248,40.9594,40.8642,40.8815,173873.0
2016-09-26 11:00:00,47.26,47.27,47.07,47.1,156070.0,40.8815,40.8902,40.7172,40.7431,156070.0
2016-09-26 11:30:00,47.11,47.19,47.08,47.18,154342.0,40.7518,40.821,40.7258,40.8123,154342.0
2016-09-26 12:00:00,47.17,47.23,47.13,47.15,101061.0,40.8037,40.8556,40.7691,40.7864,101061.0
2016-09-26 12:30:00,47.15,47.23,47.12,47.19,88879.0,40.7864,40.8556,40.7604,40.821,88879.0
2016-09-26 13:00:00,47.19,47.19,47.07,47.07,102921.0,40.821,40.821,40.7172,40.7172,102921.0
2016-09-26 13:30:00,47.08,47.1,47.01,47.04,173659.0,40.7258,40.7431,40.6653,40.6912,173659.0
2016-09-26 14:00:00,47.04,47.13,47.03,47.12,72404.0,40.6912,40.7691,40.6826,40.7604,72404.0
2016-09-26 14:30:00,47.13,47.14,47.06,47.11,100476.0,40.7691,40.7777,40.7085,40.7518,100476.0
2016-09-26 15:00:00,47.1,47.21,47.09,47.19,191607.0,40.7431,40.8383,40.7345,40.821,191607.0
2016-09-26 15:30:00,47.2,47.24,47.15,47.2,448280.0,40.8296,40.8642,40.7864,40.8296,448280.0
2016-09-27 09:30:00,47.3,47.3,47.05,47.08,179764.0,40.9161,40.9161,40.6999,40.7258,179764.0
2016-09-27 10:00:00,47.08,47.21,47.04,47.18,252941.0,40.7258,40.8383,40.6912,40.8123,252941.0
2016-09-27 10:30:00,47.18,47.18,47.01,47.12,405025.0,40.8123,40.8123,40.6653,40.7604,405025.0
2016-09-27 11:00:00,47.12,47.19,47.11,47.17,190271.0,40.7604,40.821,40.7518,40.8037,190271.0
2016-09-27 11:30:00,47.17,47.25,47.16,47.22,200780.0,40.8037,40.8729,40.795,40.8469,200780.0
2016-09-27 12:00:00,47.22,47.33,47.2,47.28,398135.0,40.8469,40.9421,40.8296,40.8988,398135.0
2016-09-27 12:30:00,47.29,47.3,47.25,47.29,264733.0,40.9075,40.9161,40.8729,40.9075,264733.0
2016-09-27 13:00:00,47.29,47.34,47.26,47.34,193493.0,40.9075,40.9507,40.8815,40.9507,193493.0
2016-09-27 13:30:00,47.34,47.47,47.33,47.37,138286.0,40.9507,41.0632,40.9421,40.9767,138286.0
2016-09-27 14:00:00,47.37,47.38,47.28,47.3,148045.0,40.9767,40.9853,40.8988,40.9161,148045.0
2016-09-27 14:30:00,47.3,47.3,47.21,47.26,111830.0,40.9161,40.9161,40.8383,40.8815,111830.0
2016-09-27 15:00:00,47.25,47.28,47.21,47.23,120211.0,40.8729,40.8988,40.8383,40.8556,120211.0
2016-09-27 15:30:00,47.23,47.33,47.2,47.33,320256.0,40.8556,40.9421,40.8296,40.9421,320256.0
2016-09-28 09:30:00,47.39,47.42,47.24,47.29,152992.0,40.994,41.0199,40.8642,40.9075,152992.0
2016-09-28 10:00:00,47.3,47.31,47.17,47.26,169566.0,40.9161,40.9248,40.8037,40.8815,169566.0
2016-09-28 10:30:00,47.26,47.32,47.22,47.27,115911.0,40.8815,40.9334,40.8469,40.8902,115911.0
2016-09-28 11:00:00,47.26,47.29,47.16,47.26,144900.0,40.8815,40.9075,40.795,40.8815,144900.0
2016-09-28 11:30:00,47.26,47.33,47.22,47.32,114144.0,40.8815,40.9421,40.8469,40.9334,114144.0
2016-09-28 12:00:00,47.33,47.43,47.29,47.31,213715.0,40.9421,41.0286,40.9075,40.9248,213715.0
2016-09-28 12:30:00,47.31,47.36,47.23,47.34,487344.0,40.9248,40.968,40.8556,40.9507,487344.0
2016-09-28 13:00:00,47.34,47.44,47.33,47.44,123975.0,40.9507,41.0372,40.9421,41.0372,123975.0
2016-09-28 13:30:00,47.45,47.51,47.37,47.51,243373.0,41.0459,41.0978,40.9767,41.0978,243373.0
2016-09-28 14:00:00,47.51,47.7,47.45,47.67,189816.0,41.0978,41.2622,41.0459,41.2362,189816.0
2016-09-28 14:30:00,47.68,47.76,47.63,47.75,191891.0,41.2449,41.3141,41.2016,41.3054,191891.0
2016-09-28 15:00:00,47.74,47.8,47.69,47.76,260916.0,41.2968,41.3487,41.2535,41.3141,260916.0
2016-09-28 15:30:00,47.76,47.94,47.73,47.91,545015.0,41.3141,41.4698,41.2881,41.4438,545015.0
2016-09-29 09:30:00,47.83,47.83,47.54,47.55,209523.0,41.3746,41.3746,41.1238,41.1324,209523.0
2016-09-29 10:00:00,47.56,47.76,47.37,47.39,297846.0,41.1411,41.3141,40.9767,40.994,297846.0
2016-09-29 10:30:00,47.4,47.49,47.29,47.29,144667.0,41.0026,41.0805,40.9075,40.9075,144667.0
2016-09-29 11:00:00,47.3,47.31,47.19,47.28,158548.0,40.9161,40.9248,40.821,40.8988,158548.0
2016-09-29 11:30:00,47.27,47.27,47.17,47.23,177308.0,40.8902,40.8902,40.8037,40.8556,177308.0
2016-09-29 12:00:00,47.22,47.27,47.14,47.16,175039.0,40.8469,40.8902,40.7777,40.795,175039.0
2016-09-29 12:30:00,47.16,47.19,46.89,46.91,162619.0,40.795,40.821,40.5615,40.5788,162619.0
2016-09-29 13:00:00,46.91,47.0,46.78,46.94,291152.0,40.5788,40.6566,40.4663,40.6047,291152.0
2016-09-29 13:30:00,46.93,47.01,46.72,46.79,140943.0,40.5961,40.6653,40.4144,40.475,140943.0
2016-09-29 14:00:00,46.77,47.02,46.76,47.01,167261.0,40.4577,40.6739,40.449,40.6653,167261.0
2016-09-29 14:30:00,47.02,47.11,46.96,46.98,102807.0,40.6739,40.7518,40.622,40.6393,102807.0
2016-09-29 15:00:00,46.97,46.99,46.84,46.92,153473.0,40.6307,40.648,40.5182,40.5874,153473.0
2016-09-29 15:30:00,46.92,47.01,46.88,46.92,599257.0,40.5874,40.6653,40.5528,40.5874,599257.0
2016-09-30 09:30:00,47.14,47.26,47.01,47.08,139252.0,40.7777,40.8815,40.6653,40.7258,139252.0
2016-09-30 10:00:00,47.07,47.24,47.07,47.23,160808.0,40.7172,40.8642,40.7172,40.8556,160808.0
2016-09-30 10:30:00,47.24,47.33,47.22,47.27,158753.0,40.8642,40.9421,40.8469,40.8902,158753.0
2016-09-30 11:00:00,47.28,47.58,47.26,47.55,231954.0,40.8988,41.1584,40.8815,41.1324,231954.0
2016-09-30 11:30:00,47.55,47.61,47.41,47.43,134656.0,41.1324,41.1843,41.0113,41.0286,134656.0
2016-09-30 12:00:00,47.42,47.47,47.38,47.44,91838.0,41.0199,41.0632,40.9853,41.0372,91838.0
2016-09-30 12:30:00,47.45,47.58,47.44,47.54,131410.0,41.0459,41.1584,41.0372,41.1238,131410.0
2016-09-30 13:00:00,47.54,47.58,47.48,47.49,119728.0,41.1238,41.1584,41.0718,41.0805,119728.0
2016-09-30 13:30:00,47.48,47.59,47.43,47.59,134479.0,41.0718,41.167,41.0286,41.167,134479.0
2016-09-30 14:00:00,47.59,47.64,47.55,47.63,127860.0,41.167,41.2103,41.1324,41.2016,127860.0
2016-09-30 14:30:00,47.63,47.74,47.61,47.73,167629.0,41.2016,41.2968,41.1843,41.2881,167629.0
2016-09-30 15:00:00,47.73,47.77,47.69,47.7,188336.0,41.2881,41.3227,41.2535,41.2622,188336.0
2016-09-30 15:30:00,47.7,47.77,47.59,47.6,501699.0,41.2622,41.3227,41.167,41.1757,501699.0
2016-10-03 09:30:00,47.3,47.39,47.04,47.37,276126.0,40.9161,40.994,40.6912,40.9767,276126.0
2016-10-03 10:00:00,47.36,47.52,47.34,47.44,177118.0,40.968,41.1064,40.9507,41.0372,177118.0
2016-10-03 10:30:00,47.44,47.59,47.41,47.49,120085.0,41.0372,41.167,41.0113,41.0805,120085.0
2016-10-03 11:00:00,47.48,47.58,47.46,47.47,144550.0,41.0718,41.1584,41.0545,41.0632,144550.0
2016-10-03 11:30:00,47.47,47.52,47.41,47.49,123509.0,41.0632,41.1064,41.0113,41.0805,123509.0
2016-10-03 12:00:00,47.48,47.52,47.4,47.46,128001.0,41.0718,41.1064,41.0026,41.0545,128001.0
2016-10-03 12:30:00,47.44,47.51,47.4,47.51,110956.0,41.0372,41.0978,41.0026,41.0978,110956.0
2016-10-03 13:00:00,47.52,47.52,47.43,47.49,129359.0,41.1064,41.1064,41.0286,41.0805,129359.0
2016-10-03 13:30:00,47.48,47.58,47.48,47.58,79895.0,41.0718,41.1584,41.0718,41.1584,79895.0
2016-10-03 14:00:00,47.59,47.63,47.51,47.59,139186.0,41.167,41.2016,41.0978,41.167,139186.0
2016-10-03 14:30:00,47.59,47.64,47.48,47.53,122872.0,41.167,41.2103,41.0718,41.1151,122872.0
2016-10-03 15:00:00,47.53,47.56,47.47,47.54,124111.0,41.1151,41.1411,41.0632,41.1238,124111.0
2016-10-03 15:30:00,47.54,47.68,47.54,47.64,333427.0,41.1238,41.2449,41.1238,41.2103,333427.0
2016-10-04 09:30:00,47.58,47.76,47.48,47.64,102090.0,41.1584,41.3141,41.0718,41.2103,102090.0
2016-10-04 10:00:00,47.65,47.69,47.39,47.44,166555.0,41.2189,41.2535,40.994,41.0372,166555.0
2016-10-04 10:30:00,47.45,47.5,47.38,47.48,98442.0,41.0459,41.0891,40.9853,41.0718,98442.0
2016-10-04 11:00:00,47.47,47.49,47.27,47.41,177916.0,41.0632,41.0805,40.8902,41.0113,177916.0
2016-10-04 11:30:00,47.41,47.54,47.27,47.27,129022.0,41.0113,41.1238,40.8902,40.8902,129022.0
2016-10-04 12:00:00,47.27,47.33,47.24,47.27,100252.0,40.8902,40.9421,40.8642,40.8902,100252.0
2016-10-04 12:30:00,47.26,47.3,47.16,47.16,87219.0,40.8815,40.9161,40.795,40.795,87219.0
2016-10-04 13:00:00,47.16,47.21,47.06,47.15,102663.0,40.795,40.8383,40.7085,40.7864,102663.0
2016-10-04 13:30:00,47.15,47.21,47.12,47.14,95353.0,40.7864,40.8383,40.7604,40.7777,95353.0
2016-10-04 14:00:00,47.14,47.22,47.06,47.08,151426.0,40.7777,40.8469,40.7085,40.7258,151426.0
2016-10-04 14:30:00,47.09,47.14,46.96,46.97,114449.0,40.7345,40.7777,40.622,40.6307,114449.0
2016-10-04 15:00:00,46.96,47.16,46.96,47.16,136667.0,40.622,40.795,40.622,40.795,136667.0
2016-10-04 15:30:00,47.15,47.3,47.14,47.29,468729.0,40.7864,40.9161,40.7777,40.9075,468729.0
2016-10-05 09:30:00,47.38,47.89,47.36,47.8,212158.0,40.9853,41.4265,40.968,41.3487,212158.0
2016-10-05 10:00:00,47.81,47.89,47.74,47.87,206778.0,41.3573,41.4265,41.2968,41.4092,206778.0
2016-10-05 10:30:00,47.87,47.88,47.53,47.61,185565.0,41.4092,41.4179,41.1151,41.1843,185565.0
2016-10-05 11:00:00,47.6,47.72,47.55,47.72,172819.0,41.1757,41.2795,41.1324,41.2795,172819.0
2016-10-05 11:30:00,47.72,47.82,47.69,47.75,156301.0,41.2795,41.366,41.2535,41.3054,156301.0
2016-10-05 12:00:00,47.75,47.85,47.75,47.78,87044.0,41.3054,41.3919,41.3054,41.3314,87044.0
2016-10-05 12:30:00,47.79,47.81,47.72,47.72,106389.0,41.34,41.3573,41.2795,41.2795,106389.0
2016-10-05 13:00:00,47.73,47.82,47.72,47.78,91715.0,41.2881,41.366,41.2795,41.3314,91715.0
2016-10-05 13:30:00,47.78,47.88,47.76,47.86,165232.0,41.3314,41.4179,41.3141,41.4006,165232.0
2016-10-05 14:00:00,47.85,47.91,47.85,47.9,121202.0,41.3919,41.4438,41.3919,41.4352,121202.0
2016-10-05 14:30:00,47.9,47.93,47.81,47.83,173666.0,41.4352,41.4611,41.3573,41.3746,173666.0
2016-10-05 15:00:00,47.83,47.89,47.82,47.84,213000.0,41.3746,41.4265,41.366,41.3833,213000.0
2016-10-05 15:30:00,47.84,47.94,47.82,47.91,580857.0,41.3833,41.4698,41.366,41.4438,580857.0
2016-10-06 09:30:00,47.79,47.93,47.66,47.89,185061.0,41.34,41.4611,41.2276,41.4265,185061.0
2016-10-06 10:00:00,47.89,48.04,47.88,48.04,159342.0,41.4265,41.5563,41.4179,41.5563,159342.0
2016-10-06 10:30:00,48.04,48.09,47.93,48.04,282527.0,41.5563,41.5995,41.4611,41.5563,282527.0
2016-10-06 11:00:00,48.04,48.11,47.93,48.11,170472.0,41.5563,41.6168,41.4611,41.6168,170472.0
2016-10-06 11:30:00,48.11,48.12,47.94,48.04,139130.0,41.6168,41.6255,41.4698,41.5563,139130.0
2016-10-06 12:00:00,48.05,48.17,48.04,48.15,112673.0,41.5649,41.6687,41.5563,41.6514,112673.0
2016-10-06 12:30:00,48.15,48.17,48.08,48.14,123578.0,41.6514,41.6687,41.5909,41.6428,123578.0
2016-10-06 13:00:00,48.14,48.2,48.1,48.2,118556.0,41.6428,41.6947,41.6082,41.6947,118556.0
2016-10-06 13:30:00,48.2,48.22,48.14,48.16,152260.0,41.6947,41.712,41.6428,41.6601,152260.0
2016-10-06 14:00:00,48.16,48.18,48.07,48.14,107786.0,41.6601,41.6774,41.5822,41.6428,107786.0
2016-10-06 14:30:00,48.14,48.15,48.05,48.08,104756.0,41.6428,41.6514,41.5649,41.5909,104756.0
2016-10-06 15:00:00,48.08,48.13,48.03,48.05,124498.0,41.5909,41.6341,41.5476,41.5649,124498.0
2016-10-06 15:30:00,48.04,48.22,48.02,48.21,420374.0,41.5563,41.712,41.539,41.7033,420374.0
2016-10-07 09:30:00,48.37,48.43,48.16,48.26,248057.0,41.8417,41.8936,41.6601,41.7466,248057.0
2016-10-07 10:00:00,48.27,48.47,48.26,48.39,325968.0,41.7552,41.9282,41.7466,41.859,325968.0
2016-10-07 10:30:00,48.39,48.43,48.33,48.41,170385.0,41.859,41.8936,41.8071,41.8763,170385.0
2016-10-07 11:00:00,48.41,48.42,48.32,48.4,214142.0,41.8763,41.885,41.7985,41.8677,214142.0
2016-10-07 11:30:00,48.4,48.42,48.14,48.14,392120.0,41.8677,41.885,41.6428,41.6428,392120.0
2016-10-07 12:00:00,48.14,48.24,48.05,48.08,183938.0,41.6428,41.7293,41.5649,41.5909,183938.0
2016-10-07 12:30:00,48.07,48.17,48.03,48.16,113752.0,41.5822,41.6687,41.5476,41.6601,113752.0
2016-10-07 13:00:00,48.16,48.35,48.15,48.35,186183.0,41.6601,41.8244,41.6514,41.8244,186183.0
2016-10-07 13:30:00,48.34,48.48,48.34,48.47,162120.0,41.8158,41.9369,41.8158,41.9282,162120.0
2016-10-07 14:00:00,48.47,48.49,48.38,48.41,183815.0,41.9282,41.9455,41.8504,41.8763,183815.0
2016-10-07 14:30:00,48.41,48.49,48.4,48.47,210398.0,41.8763,41.9455,41.8677,41.9282,210398.0
2016-10-07 15:00:00,48.48,48.49,48.43,48.46,178346.0,41.9369,41.9455,41.8936,41.9196,178346.0
2016-10-07 15:30:00,48.45,48.55,48.44,48.46,513638.0,41.9109,41.9974,41.9023,41.9196,513638.0
2016-10-10 09:30:00,48.66,48.84,48.56,48.76,143735.0,42.0926,42.2483,42.0061,42.1791,143735.0
2016-10-10 10:00:00,48.76,48.8,48.49,48.52,220319.0,42.1791,42.2137,41.9455,41.9715,220319.0
2016-10-10 10:30:00,48.52,48.64,48.48,48.48,193324.0,41.9715,42.0753,41.9369,41.9369,193324.0
2016-10-10 11:00:00,48.49,48.5,48.36,48.45,328687.0,41.9455,41.9542,41.8331,41.9109,328687.0
2016-10-10 11:30:00,48.46,48.61,48.41,48.55,191469.0,41.9196,42.0493,41.8763,41.9974,191469.0
2016-10-10 12:00:00,48.54,48.55,48.4,48.45,110746.0,41.9888,41.9974,41.8677,41.9109,110746.0
2016-10-10 12:30:00,48.45,48.47,48.39,48.41,86219.0,41.9109,41.9282,41.859,41.8763,86219.0
2016-10-10 13:00:00,48.4,48.4,48.27,48.29,108321.0,41.8677,41.8677,41.7552,41.7725,108321.0
2016-10-10 13:30:00,48.29,48.3,48.18,48.21,143982.0,41.7725,41.7812,41.6774,41.7033,143982.0
2016-10-10 14:00:00,48.21,48.34,48.18,48.34,138490.0,41.7033,41.8158,41.6774,41.8158,138490.0
2016-10-10 14:30:00,48.33,48.38,48.3,48.3,175099.0,41.8071,41.8504,41.7812,41.7812,175099.0
2016-10-10 15:00:00,48.31,48.35,48.27,48.33,169606.0,41.7898,41.8244,41.7552,41.8071,169606.0
2016-10-10 15:30:00,48.33,48.34,48.25,48.3,390618.0,41.8071,41.8158,41.7379,41.7812,390618.0
2016-10-11 09:30:00,48.14,48.17,47.83,47.87,150517.0,41.6428,41.6687,41.3746,41.4092,150517.0
2016-10-11 10:00:00,47.86,47.89,47.6,47.66,148599.0,41.4006,41.4265,41.1757,41.2276,148599.0
2016-10-11 10:30:00,47.67,47.74,47.37,47.38,191041.0,41.2362,41.2968,40.9767,40.9853,191041.0
2016-10-11 11:00:00,47.38,47.39,47.17,47.17,137056.0,40.9853,40.994,40.8037,40.8037,137056.0
2016-10-11 11:30:00,47.17,47.36,47.17,47.31,116870.0,40.8037,40.968,40.8037,40.9248,116870.0
2016-10-11 12:00:00,47.31,47.35,47.23,47.26,119532.0,40.9248,40.9594,40.8556,40.8815,119532.0
2016-10-11 12:30:00,47.25,47.36,47.19,47.25,80066.0,40.8729,40.968,40.821,40.8729,80066.0
2016-10-11 13:00:00,47.24,47.24,47.06,47.06,112154.0,40.8642,40.8642,40.7085,40.7085,112154.0
2016-10-11 13:30:00,47.06,47.09,46.85,46.85,129344.0,40.7085,40.7345,40.5269,40.5269,129344.0
2016-10-11 14:00:00,46.86,46.91,46.7,46.77,157663.0,40.5355,40.5788,40.3971,40.4577,157663.0
2016-10-11 14:30:00,46.77,46.93,46.75,46.87,175030.0,40.4577,40.5961,40.4404,40.5442,175030.0
2016-10-11 15:00:00,46.86,47.01,46.82,46.97,143698.0,40.5355,40.6653,40.5009,40.6307,143698.0
2016-10-11 15:30:00,46.98,47.12,46.96,47.03,492723.0,40.6393,40.7604,40.622,40.6826,492723.0
2016-10-12 09:30:00,47.15,47.22,46.93,47.09,218940.0,40.7864,40.8469,40.5961,40.7345,218940.0
2016-10-12 10:00:00,47.11,47.2,47.02,47.12,161637.0,40.7518,40.8296,40.6739,40.7604,161637.0
2016-10-12 10:30:00,47.11,47.14,46.87,46.9,148650.0,40.7518,40.7777,40.5442,40.5701,148650.0
2016-10-12 11:00:00,46.91,47.05,46.84,47.04,145838.0,40.5788,40.6999,40.5182,40.6912,145838.0
2016-10-12 11:30:00,47.04,47.15,47.04,47.13,87173.0,40.6912,40.7864,40.6912,40.7691,87173.0
2016-10-12 12:00:00,47.13,47.31,47.1,47.28,152935.0,40.7691,40.9248,40.7431,40.8988,152935.0
2016-10-12 12:30:00,47.28,47.33,47.24,47.28,169860.0,40.8988,40.9421,40.8642,40.8988,169860.0
2016-10-12 13:00:00,47.28,47.28,47.21,47.23,82664.0,40.8988,40.8988,40.8383,40.8556,82664.0
2016-10-12 13:30:00,47.24,47.24,47.17,47.23,63111.0,40.8642,40.8642,40.8037,40.8556,63111.0
2016-10-12 14:00:00,47.22,47.26,47.1,47.15,84885.0,40.8469,40.8815,40.7431,40.7864,84885.0
2016-10-12 14:30:00,47.15,47.18,47.0,47.0,620581.0,40.7864,40.8123,40.6566,40.6566,620581.0
2016-10-12 15:00:00,47.0,47.09,46.97,47.03,153821.0,40.6566,40.7345,40.6307,40.6826,153821.0
2016-10-12 15:30:00,47.03,47.07,46.98,46.99,238023.0,40.6826,40.7172,40.6393,40.648,238023.0
2016-10-13 09:30:00,46.95,47.8,46.64,47.77,710250.0,40.6134,41.3487,40.3452,41.3227,710250.0
2016-10-13 10:00:00,47.76,47.77,47.36,47.44,550226.0,41.3141,41.3227,40.968,41.0372,550226.0
2016-10-13 10:30:00,47.44,47.61,47.37,47.46,733997.0,41.0372,41.1843,40.9767,41.0545,733997.0
2016-10-13 11:00:00,47.45,47.69,47.41,47.6,483659.0,41.0459,41.2535,41.0113,41.1757,483659.0
2016-10-13 11:30:00,47.6,47.63,47.44,47.45,592904.0,41.1757,41.2016,41.0372,41.0459,592904.0
2016-10-13 12:00:00,47.44,47.6,47.44,47.48,228844.0,41.0372,41.1757,41.0372,41.0718,228844.0
2016-10-13 12:30:00,47.48,47.51,47.47,47.49,474253.0,41.0718,41.0978,41.0632,41.0805,474253.0
2016-10-13 13:00:00,47.48,47.5,47.38,47.48,195826.0,41.0718,41.0891,40.9853,41.0718,195826.0
2016-10-13 13:30:00,47.48,47.51,47.41,47.49,306383.0,41.0718,41.0978,41.0113,41.0805,306383.0
2016-10-13 14:00:00,47.5,47.51,47.48,47.5,314896.0,41.0891,41.0978,41.0718,41.0891,314896.0
2016-10-13 14:30:00,47.51,47.84,47.5,47.84,206892.0,41.0978,41.3833,41.0891,41.3833,206892.0
2016-10-13 15:00:00,47.83,47.87,47.78,47.83,280715.0,41.3746,41.4092,41.3314,41.3746,280715.0
2016-10-13 15:30:00,47.82,47.89,47.65,47.73,563659.0,41.366,41.4265,41.2189,41.2881,563659.0
2016-10-14 09:30:00,48.0,48.03,47.81,47.9,665793.0,41.5217,41.5476,41.3573,41.4352,665793.0
2016-10-14 10:00:00,47.89,48.1,47.79,48.01,141623.0,41.4265,41.6082,41.34,41.5303,141623.0
2016-10-14 10:30:00,48.02,48.25,48.0,48.22,113928.0,41.539,41.7379,41.5217,41.712,113928.0
2016-10-14 11:00:00,48.23,48.25,48.08,48.09,155612.0,41.7206,41.7379,41.5909,41.5995,155612.0
2016-10-14 11:30:00,48.08,48.14,47.98,48.01,270625.0,41.5909,41.6428,41.5044,41.5303,270625.0
2016-10-14 12:00:00,48.0,48.04,47.95,47.99,127347.0,41.5217,41.5563,41.4784,41.513,127347.0
2016-10-14 12:30:00,47.98,48.01,47.88,47.93,140930.0,41.5044,41.5303,41.4179,41.4611,140930.0
2016-10-14 13:00:00,47.92,48.01,47.89,47.95,134561.0,41.4525,41.5303,41.4265,41.4784,134561.0
2016-10-14 13:30:00,47.95,47.98,47.79,47.79,368911.0,41.4784,41.5044,41.34,41.34,368911.0
2016-10-14 14:00:00,47.79,47.8,47.71,47.75,197804.0,41.34,41.3487,41.2708,41.3054,197804.0
2016-10-14 14:30:00,47.75,47.76,47.39,47.4,302820.0,41.3054,41.3141,40.994,41.0026,302820.0
2016-10-14 15:00:00,47.4,47.48,47.37,47.47,874394.0,41.0026,41.0718,40.9767,41.0632,874394.0
2016-10-14 15:30:00,47.47,47.64,47.44,47.46,530039.0,41.0632,41.2103,41.0372,41.0545,530039.0
2016-10-17 09:30:00,47.44,47.55,47.32,47.46,90411.0,41.0372,41.1324,40.9334,41.0545,90411.0
2016-10-17 10:00:00,47.47,47.49,47.35,47.49,123964.0,41.0632,41.0805,40.9594,41.0805,123964.0
2016-10-17 10:30:00,47.5,47.53,47.34,47.38,101238.0,41.0891,41.1151,40.9507,40.9853,101238.0
2016-10-17 11:00:00,47.38,47.45,47.35,47.37,104537.0,40.9853,41.0459,40.9594,40.9767,104537.0
2016-10-17 11:30:00,47.38,47.55,47.37,47.53,124669.0,40.9853,41.1324,40.9767,41.1151,124669.0
2016-10-17 12:00:00,47.52,47.53,47.45,47.46,107583.0,41.1064,41.1151,41.0459,41.0545,107583.0
2016-10-17 12:30:00,47.45,47.49,47.44,47.47,94615.0,41.0459,41.0805,41.0372,41.0632,94615.0
2016-10-17 13:00:00,47.48,47.49,47.33,47.34,171065.0,41.0718,41.0805,40.9421,40.9507,171065.0
2016-10-17 13:30:00,47.34,47.44,47.33,47.37,122237.0,40.9507,41.0372,40.9421,40.9767,122237.0
2016-10-17 14:00:00,47.37,47.4,47.32,47.4,98573.0,40.9767,41.0026,40.9334,41.0026,98573.0
2016-10-17 14:30:00,47.39,47.48,47.38,47.46,112403.0,40.994,41.0718,40.9853,41.0545,112403.0
2016-10-17 15:00:00,47.46,47.48,47.35,47.38,212813.0,41.0545,41.0718,40.9594,40.9853,212813.0
2016-10-17 15:30:00,47.37,47.42,47.33,47.37,550378.0,40.9767,41.0199,40.9421,40.9767,550378.0
2016-10-18 09:30:00,47.75,47.86,47.36,47.44,188887.0,41.3054,41.4006,40.968,41.0372,188887.0
2016-10-18 10:00:00,47.44,47.62,47.4,47.57,158108.0,41.0372,41.193,41.0026,41.1497,158108.0
2016-10-18 10:30:00,47.57,47.63,47.52,47.62,93198.0,41.1497,41.2016,41.1064,41.193,93198.0
2016-10-18 11:00:00,47.62,47.9,47.62,47.87,201010.0,41.193,41.4352,41.193,41.4092,201010.0
2016-10-18 11:30:00,47.86,47.92,47.77,47.85,129233.0,41.4006,41.4525,41.3227,41.3919,129233.0
2016-10-18 12:00:00,47.86,47.98,47.81,47.95,109642.0,41.4006,41.5044,41.3573,41.4784,109642.0
2016-10-18 12:30:00,47.95,47.95,47.86,47.87,54756.0,41.4784,41.4784,41.4006,41.4092,54756.0
2016-10-18 13:00:00,47.87,47.92,47.86,47.9,139887.0,41.4092,41.4525,41.4006,41.4352,139887.0
2016-10-18 13:30:00,47.91,47.94,47.87,47.94,183225.0,41.4438,41.4698,41.4092,41.4698,183225.0
2016-10-18 14:00:00,47.93,47.99,47.9,47.99,97141.0,41.4611,41.513,41.4352,41.513,97141.0
2016-10-18 14:30:00,47.98,48.06,47.97,48.05,177162.0,41.5044,41.5736,41.4957,41.5649,177162.0
2016-10-18 15:00:00,48.05,48.08,48.02,48.05,141340.0,41.5649,41.5909,41.539,41.5649,141340.0
2016-10-18 15:30:00,48.05,48.11,48.03,48.06,513724.0,41.5649,41.6168,41.5476,41.5736,513724.0
2016-10-19 09:30:00,48.12,48.25,47.76,47.81,123845.0,41.6255,41.7379,41.3141,41.3573,123845.0
2016-10-19 10:00:00,47.84,47.96,47.74,47.94,222953.0,41.3833,41.4871,41.2968,41.4698,222953.0
2016-10-19 10:30:00,47.95,48.05,47.9,48.01,152885.0,41.4784,41.5649,41.4352,41.5303,152885.0
2016-10-19 11:00:00,48.01,48.03,47.87,47.89,124530.0,41.5303,41.5476,41.4092,41.4265,124530.0
2016-10-19 11:30:00,47.9,47.92,47.77,47.8,109913.0,41.4352,41.4525,41.3227,41.3487,109913.0
2016-10-19 12:00:00,47.8,47.84,47.67,47.69,192846.0,41.3487,41.3833,41.2362,41.2535,192846.0
2016-10-19 12:30:00,47.69,47.71,47.5,47.51,200510.0,41.2535,41.2708,41.0891,41.0978,200510.0
2016-10-19 13:00:00,47.51,47.75,47.51,47.73,156957.0,41.0978,41.3054,41.0978,41.2881,156957.0
2016-10-19 13:30:00,47.73,47.76,47.69,47.73,63164.0,41.2881,41.3141,41.2535,41.2881,63164.0
2016-10-19 14:00:00,47.73,47.76,47.59,47.65,122932.0,41.2881,41.3141,41.167,41.2189,122932.0
2016-10-19 14:30:00,47.65,47.77,47.63,47.73,103478.0,41.2189,41.3227,41.2016,41.2881,103478.0
2016-10-19 15:00:00,47.73,47.9,47.72,47.87,216756.0,41.2881,41.4352,41.2795,41.4092,216756.0
2016-10-19 15:30:00,47.87,47.9,47.83,47.85,484159.0,41.4092,41.4352,41.3746,41.3919,484159.0
2016-10-20 09:30:00,47.79,48.09,47.72,48.08,120189.0,41.34,41.5995,41.2795,41.5909,120189.0
2016-10-20 10:00:00,48.08,48.22,48.04,48.05,109965.0,41.5909,41.712,41.5563,41.5649,109965.0
2016-10-20 10:30:00,48.05,48.08,47.87,47.89,105493.0,41.5649,41.5909,41.4092,41.4265,105493.0
2016-10-20 11:00:00,47.9,48.04,47.89,47.98,85731.0,41.4352,41.5563,41.4265,41.5044,85731.0
2016-10-20 11:30:00,47.97,48.08,47.94,48.08,95547.0,41.4957,41.5909,41.4698,41.5909,95547.0
2016-10-20 12:00:00,48.08,48.15,48.06,48.13,90739.0,41.5909,41.6514,41.5736,41.6341,90739.0
2016-10-20 12:30:00,48.13,48.21,48.12,48.16,96910.0,41.6341,41.7033,41.6255,41.6601,96910.0
2016-10-20 13:00:00,48.16,48.18,48.09,48.11,85885.0,41.6601,41.6774,41.5995,41.6168,85885.0
2016-10-20 13:30:00,48.11,48.28,48.11,48.17,125099.0,41.6168,41.7639,41.6168,41.6687,125099.0
2016-10-20 14:00:00,48.17,48.23,48.13,48.2,120452.0,41.6687,41.7206,41.6341,41.6947,120452.0
2016-10-20 14:30:00,48.2,48.34,48.19,48.26,125746.0,41.6947,41.8158,41.686,41.7466,125746.0
2016-10-20 15:00:00,48.25,48.26,48.17,48.18,144900.0,41.7379,41.7466,41.6687,41.6774,144900.0
2016-10-20 15:30:00,48.17,48.25,48.11,48.17,414171.0,41.6687,41.7379,41.6168,41.6687,414171.0
2016-10-21 09:30:00,47.81,47.88,47.62,47.86,390870.0,41.3573,41.4179,41.193,41.4006,390870.0
2016-10-21 10:00:00,47.86,47.88,47.61,47.63,225617.0,41.4006,41.4179,41.1843,41.2016,225617.0
2016-10-21 10:30:00,47.64,47.78,47.59,47.63,249839.0,41.2103,41.3314,41.167,41.2016,249839.0
2016-10-21 11:00:00,47.63,47.7,47.59,47.63,174420.0,41.2016,41.2622,41.167,41.2016,174420.0
2016-10-21 11:30:00,47.63,47.84,47.61,47.84,221862.0,41.2016,41.3833,41.1843,41.3833,221862.0
2016-10-21 12:00:00,47.84,47.84,47.74,47.76,173542.0,41.3833,41.3833,41.2968,41.3141,173542.0
2016-10-21 12:30:00,47.76,47.83,47.75,47.82,131689.0,41.3141,41.3746,41.3054,41.366,131689.0
2016-10-21 13:00:00,47.82,47.94,47.81,47.89,203308.0,41.366,41.4698,41.3573,41.4265,203308.0
2016-10-21 13:30:00,47.88,48.08,47.85,48.07,262655.0,41.4179,41.5909,41.3919,41.5822,262655.0
2016-10-21 14:00:00,48.06,48.11,48.04,48.08,171834.0,41.5736,41.6168,41.5563,41.5909,171834.0
2016-10-21 14:30:00,48.07,48.11,48.04,48.07,110694.0,41.5822,41.6168,41.5563,41.5822,110694.0
2016-10-21 15:00:00,48.08,48.17,48.08,48.14,253436.0,41.5909,41.6687,41.5909,41.6428,253436.0
2016-10-21 15:30:00,48.13,48.24,48.13,48.18,630923.0,41.6341,41.7293,41.6341,41.6774,630923.0
2016-10-24 09:30:00,48.55,48.61,48.37,48.43,345477.0,41.9974,42.0493,41.8417,41.8936,345477.0
2016-10-24 10:00:00,48.44,48.67,48.43,48.59,312031.0,41.9023,42.1012,41.8936,42.032,312031.0
2016-10-24 10:30:00,48.59,48.82,48.57,48.66,587741.0,42.032,42.231,42.0147,42.0926,587741.0
2016-10-24 11:00:00,48.65,48.69,48.56,48.57,389463.0,42.0839,42.1185,42.0061,42.0147,389463.0
2016-10-24 11:30:00,48.56,48.76,48.51,48.66,344885.0,42.0061,42.1791,41.9628,42.0926,344885.0
2016-10-24 12:00:00,48.67,48.91,48.62,48.64,346649.0,42.1012,42.3088,42.058,42.0753,346649.0
2016-10-24 12:30:00,48.64,48.65,48.48,48.52,315767.0,42.0753,42.0839,41.9369,41.9715,315767.0
2016-10-24 13:00:00,48.53,48.54,48.41,48.42,148876.0,41.9801,41.9888,41.8763,41.885,148876.0
2016-10-24 13:30:00,48.42,48.45,48.34,48.39,202193.0,41.885,41.9109,41.8158,41.859,202193.0
2016-10-24 14:00:00,48.38,48.52,48.3,48.52,258747.0,41.8504,41.9715,41.7812,41.9715,258747.0
2016-10-24 14:30:00,48.52,48.52,48.43,48.47,227540.0,41.9715,41.9715,41.8936,41.9282,227540.0
2016-10-24 15:00:00,48.48,48.51,48.37,48.4,211003.0,41.9369,41.9628,41.8417,41.8677,211003.0
2016-10-24 15:30:00,48.4,48.58,48.38,48.44,954079.0,41.8677,42.0234,41.8504,41.9023,954079.0
2016-10-25 09:30:00,49.94,49.99,49.07,49.65,1855643.0,43.1998,43.2431,42.4473,42.949,1855643.0
2016-10-25 10:00:00,49.65,50.16,49.49,49.89,1134191.0,42.949,43.3901,42.8106,43.1566,1134191.0
2016-10-25 10:30:00,49.88,49.92,49.31,49.4,765176.0,43.1479,43.1825,42.6549,42.7327,765176.0
2016-10-25 11:00:00,49.4,49.49,49.24,49.4,999621.0,42.7327,42.8106,42.5943,42.7327,999621.0
2016-10-25 11:30:00,49.41,49.53,49.33,49.33,403802.0,42.7414,42.8452,42.6722,42.6722,403802.0
2016-10-25 12:00:00,49.33,49.36,49.2,49.2,367630.0,42.6722,42.6981,42.5597,42.5597,367630.0
2016-10-25 12:30:00,49.21,49.25,49.05,49.08,340311.0,42.5684,42.603,42.43,42.4559,340311.0
2016-10-25 13:00:00,49.08,49.15,48.94,48.97,392905.0,42.4559,42.5165,42.3348,42.3608,392905.0
2016-10-25 13:30:00,48.97,49.37,48.91,49.27,419802.0,42.3608,42.7068,42.3088,42.6203,419802.0
2016-10-25 14:00:00,49.26,49.4,49.25,49.32,465866.0,42.6116,42.7327,42.603,42.6635,465866.0
2016-10-25 14:30:00,49.32,49.37,49.25,49.26,344795.0,42.6635,42.7068,42.603,42.6116,344795.0
2016-10-25 15:00:00,49.26,49.37,49.25,49.27,440132.0,42.6116,42.7068,42.603,42.6203,440132.0
2016-10-25 15:30:00,49.27,49.29,49.04,49.16,877394.0,42.6203,42.6376,42.4213,42.5251,877394.0
2016-10-26 09:30:00,49.13,49.19,48.85,48.85,390151.0,42.4992,42.5511,42.2569,42.2569,390151.0
2016-10-26 10:00:00,48.84,49.0,48.77,48.8,365536.0,42.2483,42.3867,42.1877,42.2137,365536.0
2016-10-26 10:30:00,48.8,48.83,48.5,48.68,307596.0,42.2137,42.2396,41.9542,42.1099,307596.0
2016-10-26 11:00:00,48.68,48.71,48.45,48.48,591054.0,42.1099,42.1358,41.9109,41.9369,591054.0
2016-10-26 11:30:00,48.48,48.55,48.4,48.41,247527.0,41.9369,41.9974,41.8677,41.8763,247527.0
2016-10-26 12:00:00,48.42,48.46,48.17,48.19,311179.0,41.885,41.9196,41.6687,41.686,311179.0
2016-10-26 12:30:00,48.19,48.2,47.82,47.97,550863.0,41.686,41.6947,41.366,41.4957,550863.0
2016-10-26 13:00:00,47.97,48.03,47.71,47.8,609617.0,41.4957,41.5476,41.2708,41.3487,609617.0
2016-10-26 13:30:00,47.8,47.85,47.67,47.78,283085.0,41.3487,41.3919,41.2362,41.3314,283085.0
2016-10-26 14:00:00,47.78,47.8,47.3,47.39,560403.0,41.3314,41.3487,40.9161,40.994,560403.0
2016-10-26 14:30:00,47.39,47.6,47.34,47.41,301037.0,40.994,41.1757,40.9507,41.0113,301037.0
2016-10-26 15:00:00,47.41,47.54,47.33,47.48,413760.0,41.0113,41.1238,40.9421,41.0718,413760.0
2016-10-26 15:30:00,47.48,47.48,47.31,47.43,984906.0,41.0718,41.0718,40.9248,41.0286,984906.0
2016-10-27 09:30:00,47.67,47.67,47.41,47.47,479299.0,41.2362,41.2362,41.0113,41.0632,479299.0
2016-10-27 10:00:00,47.47,47.49,46.74,46.74,524895.0,41.0632,41.0805,40.4317,40.4317,524895.0
2016-10-27 10:30:00,46.75,46.77,46.55,46.59,582709.0,40.4404,40.4577,40.2674,40.302,582709.0
2016-10-27 11:00:00,46.6,46.84,46.57,46.78,502407.0,40.3106,40.5182,40.2847,40.4663,502407.0
2016-10-27 11:30:00,46.79,47.04,46.64,47.03,280787.0,40.475,40.6912,40.3452,40.6826,280787.0
2016-10-27 12:00:00,47.04,47.22,47.02,47.18,283294.0,40.6912,40.8469,40.6739,40.8123,283294.0
2016-10-27 12:30:00,47.18,47.21,46.96,47.07,370562.0,40.8123,40.8383,40.622,40.7172,370562.0
2016-10-27 13:00:00,47.06,47.15,47.02,47.1,204515.0,40.7085,40.7864,40.6739,40.7431,204515.0
2016-10-27 13:30:00,47.1,47.15,47.03,47.03,269459.0,40.7431,40.7864,40.6826,40.6826,269459.0
2016-10-27 14:00:00,47.03,47.1,46.97,47.0,227272.0,40.6826,40.7431,40.6307,40.6566,227272.0
2016-10-27 14:30:00,47.0,47.01,46.91,46.95,284467.0,40.6566,40.6653,40.5788,40.6134,284467.0
2016-10-27 15:00:00,46.96,46.98,46.8,46.8,313232.0,40.622,40.6393,40.4836,40.4836,313232.0
2016-10-27 15:30:00,46.8,46.85,46.73,46.82,747086.0,40.4836,40.5269,40.4231,40.5009,747086.0
2016-10-28 09:30:00,46.91,47.54,46.75,47.53,389506.0,40.5788,41.1238,40.4404,41.1151,389506.0
2016-10-28 10:00:00,47.51,47.63,47.47,47.51,223334.0,41.0978,41.2016,41.0632,41.0978,223334.0
2016-10-28 10:30:00,47.5,47.75,47.5,47.65,216443.0,41.0891,41.3054,41.0891,41.2189,216443.0
2016-10-28 11:00:00,47.66,47.69,47.47,47.51,233280.0,41.2276,41.2535,41.0632,41.0978,233280.0
2016-10-28 11:30:00,47.52,47.62,47.39,47.45,410745.0,41.1064,41.193,40.994,41.0459,410745.0
2016-10-28 12:00:00,47.45,47.58,47.44,47.55,207037.0,41.0459,41.1584,41.0372,41.1324,207037.0
2016-10-28 12:30:00,47.55,47.58,47.44,47.46,131673.0,41.1324,41.1584,41.0372,41.0545,131673.0
2016-10-28 13:00:00,47.46,47.49,47.27,47.38,358129.0,41.0545,41.0805,40.8902,40.9853,358129.0
2016-10-28 13:30:00,47.38,47.39,47.14,47.29,170701.0,40.9853,40.994,40.7777,40.9075,170701.0
2016-10-28 14:00:00,47.28,47.38,47.16,47.33,191915.0,40.8988,40.9853,40.795,40.9421,191915.0
2016-10-28 14:30:00,47.33,47.4,47.23,47.36,178051.0,40.9421,41.0026,40.8556,40.968,178051.0
2016-10-28 15:00:00,47.35,47.38,47.16,47.34,270447.0,40.9594,40.9853,40.795,40.9507,270447.0
2016-10-28 15:30:00,47.34,47.35,47.12,47.19,793334.0,40.9507,40.9594,40.7604,40.821,793334.0
2016-10-31 09:30:00,47.22,47.22,46.77,47.05,281909.0,40.8469,40.8469,40.4577,40.6999,281909.0
2016-10-31 10:00:00,47.04,47.4,47.0,47.4,293319.0,40.6912,41.0026,40.6566,41.0026,293319.0
2016-10-31 10:30:00,47.4,47.68,47.29,47.65,316856.0,41.0026,41.2449,40.9075,41.2189,316856.0
2016-10-31 11:00:00,47.65,47.69,47.51,47.57,168460.0,41.2189,41.2535,41.0978,41.1497,168460.0
2016-10-31 11:30:00,47.58,47.7,47.58,47.66,173373.0,41.1584,41.2622,41.1584,41.2276,173373.0
2016-10-31 12:00:00,47.66,47.68,47.55,47.65,160964.0,41.2276,41.2449,41.1324,41.2189,160964.0
2016-10-31 12:30:00,47.65,47.7,47.49,47.53,157446.0,41.2189,41.2622,41.0805,41.1151,157446.0
2016-10-31 13:00:00,47.53,47.56,47.4,47.41,117913.0,41.1151,41.1411,41.0026,41.0113,117913.0
2016-10-31 13:30:00,47.4,47.5,47.4,47.44,158066.0,41.0026,41.0891,41.0026,41.0372,158066.0
2016-10-31 14:00:00,47.44,47.5,47.36,47.43,134035.0,41.0372,41.0891,40.968,41.0286,134035.0
2016-10-31 14:30:00,47.43,47.51,47.41,47.5,167548.0,41.0286,41.0978,41.0113,41.0891,167548.0
2016-10-31 15:00:00,47.5,47.53,47.41,47.49,252703.0,41.0891,41.1151,41.0113,41.0805,252703.0
2016-10-31 15:30:00,47.5,47.71,47.49,47.59,926820.0,41.0891,41.2708,41.0805,41.167,926820.0
2016-11-01 09:30:00,47.65,47.65,47.33,47.63,221513.0,41.2189,41.2189,40.9421,41.2016,221513.0
2016-11-01 10:00:00,47.63,47.66,47.37,47.39,208095.0,41.2016,41.2276,40.9767,40.994,208095.0
2016-11-01 10:30:00,47.39,47.45,47.23,47.24,256516.0,40.994,41.0459,40.8556,40.8642,256516.0
2016-11-01 11:00:00,47.25,47.3,47.04,47.04,218650.0,40.8729,40.9161,40.6912,40.6912,218650.0
2016-11-01 11:30:00,47.03,47.11,46.97,47.09,329817.0,40.6826,40.7518,40.6307,40.7345,329817.0
2016-11-01 12:00:00,47.09,47.1,46.91,46.96,167395.0,40.7345,40.7431,40.5788,40.622,167395.0
2016-11-01 12:30:00,46.96,47.05,46.91,47.0,175269.0,40.622,40.6999,40.5788,40.6566,175269.0
2016-11-01 13:00:00,47.0,47.01,46.85,46.9,165264.0,40.6566,40.6653,40.5269,40.5701,165264.0
2016-11-01 13:30:00,46.9,46.9,46.7,46.71,152947.0,40.5701,40.5701,40.3971,40.4058,152947.0
2016-11-01 14:00:00,46.7,46.83,46.58,46.8,231332.0,40.3971,40.5096,40.2933,40.4836,231332.0
2016-11-01 14:30:00,46.8,46.91,46.62,46.65,327820.0,40.4836,40.5788,40.3279,40.3539,327820.0
2016-11-01 15:00:00,46.65,46.91,46.62,46.91,372540.0,40.3539,40.5788,40.3279,40.5788,372540.0
2016-11-01 15:30:00,46.9,47.01,46.84,46.89,1215924.0,40.5701,40.6653,40.5182,40.5615,1215924.0
2016-11-02 09:30:00,46.85,46.9,46.67,46.88,254976.0,40.5269,40.5701,40.3712,40.5528,254976.0
2016-11-02 10:00:00,46.87,47.23,46.85,47.23,404374.0,40.5442,40.8556,40.5269,40.8556,404374.0
2016-11-02 10:30:00,47.23,47.32,47.17,47.21,323832.0,40.8556,40.9334,40.8037,40.8383,323832.0
2016-11-02 11:00:00,47.22,47.29,47.15,47.29,223028.0,40.8469,40.9075,40.7864,40.9075,223028.0
2016-11-02 11:30:00,47.29,47.34,47.2,47.21,235175.0,40.9075,40.9507,40.8296,40.8383,235175.0
2016-11-02 12:00:00,47.2,47.25,47.1,47.1,236556.0,40.8296,40.8729,40.7431,40.7431,236556.0
2016-11-02 12:30:00,47.11,47.16,47.04,47.08,206120.0,40.7518,40.795,40.6912,40.7258,206120.0
2016-11-02 13:00:00,47.08,47.09,46.92,46.94,316908.0,40.7258,40.7345,40.5874,40.6047,316908.0
2016-11-02 13:30:00,46.94,46.96,46.85,46.88,315808.0,40.6047,40.622,40.5269,40.5528,315808.0
2016-11-02 14:00:00,46.88,46.95,46.71,46.87,375883.0,40.5528,40.6134,40.4058,40.5442,375883.0
2016-11-02 14:30:00,46.88,46.94,46.81,46.85,447231.0,40.5528,40.6047,40.4923,40.5269,447231.0
2016-11-02 15:00:00,46.86,46.95,46.77,46.93,398136.0,40.5355,40.6134,40.4577,40.5961,398136.0
2016-11-02 15:30:00,46.93,46.98,46.74,46.75,640439.0,40.5961,40.6393,40.4317,40.4404,640439.0
2016-11-03 09:30:00,46.93,47.29,46.86,47.09,251034.0,40.5961,40.9075,40.5355,40.7345,251034.0
2016-11-03 10:00:00,47.09,47.18,46.92,47.04,218824.0,40.7345,40.8123,40.5874,40.6912,218824.0
2016-11-03 10:30:00,47.05,47.06,46.86,46.98,340508.0,40.6999,40.7085,40.5355,40.6393,340508.0
2016-11-03 11:00:00,46.99,47.18,46.98,47.06,147090.0,40.648,40.8123,40.6393,40.7085,147090.0
2016-11-03 11:30:00,47.07,47.24,47.05,47.19,171451.0,40.7172,40.8642,40.6999,40.821,171451.0
2016-11-03 12:00:00,47.19,47.19,47.0,47.03,131697.0,40.821,40.821,40.6566,40.6826,131697.0
2016-11-03 12:30:00,47.02,47.05,46.92,46.95,140677.0,40.6739,40.6999,40.5874,40.6134,140677.0
2016-11-03 13:00:00,46.95,46.98,46.89,46.95,193441.0,40.6134,40.6393,40.5615,40.6134,193441.0
2016-11-03 13:30:00,46.95,47.07,46.95,47.01,119737.0,40.6134,40.7172,40.6134,40.6653,119737.0
2016-11-03 14:00:00,47.01,47.18,47.0,47.02,156496.0,40.6653,40.8123,40.6566,40.6739,156496.0
2016-11-03 14:30:00,47.03,47.08,46.93,47.0,217627.0,40.6826,40.7258,40.5961,40.6566,217627.0
2016-11-03 15:00:00,46.99,47.02,46.86,46.98,255598.0,40.648,40.6739,40.5355,40.6393,255598.0
2016-11-03 15:30:00,46.98,46.98,46.83,46.87,451830.0,40.6393,40.6393,40.5096,40.5442,451830.0
2016-11-04 09:30:00,47.05,47.16,46.88,46.94,194771.0,40.6999,40.795,40.5528,40.6047,194771.0
2016-11-04 10:00:00,46.97,47.14,46.95,47.08,402008.0,40.6307,40.7777,40.6134,40.7258,402008.0
2016-11-04 10:30:00,47.08,47.23,46.99,46.99,240104.0,40.7258,40.8556,40.648,40.648,240104.0
2016-11-04 11:00:00,47.0,47.2,46.99,47.19,203768.0,40.6566,40.8296,40.648,40.821,203768.0
2016-11-04 11:30:00,47.19,47.21,47.1,47.18,137269.0,40.821,40.8383,40.7431,40.8123,137269.0
2016-11-04 12:00:00,47.19,47.34,47.18,47.32,346550.0,40.821,40.9507,40.8123,40.9334,346550.0
2016-11-04 12:30:00,47.32,47.36,47.25,47.36,117019.0,40.9334,40.968,40.8729,40.968,117019.0
2016-11-04 13:00:00,47.36,47.37,47.3,47.33,117951.0,40.968,40.9767,40.9161,40.9421,117951.0
2016-11-04 13:30:00,47.32,47.41,47.28,47.41,120638.0,40.9334,41.0113,40.8988,41.0113,120638.0
2016-11-04 14:00:00,47.41,47.42,47.33,47.38,91394.0,41.0113,41.0199,40.9421,40.9853,91394.0
2016-11-04 14:30:00,47.37,47.38,47.19,47.2,104541.0,40.9767,40.9853,40.821,40.8296,104541.0
2016-11-04 15:00:00,47.2,47.21,47.06,47.07,160526.0,40.8296,40.8383,40.7085,40.7172,160526.0
2016-11-04 15:30:00,47.07,47.09,46.96,47.0,371677.0,40.7172,40.7345,40.622,40.6566,371677.0
2016-11-07 09:30:00,47.61,49.29,47.57,47.66,226123.0,41.1843,42.6376,41.1497,41.2276,226123.0
2016-11-07 10:00:00,47.66,47.79,47.64,47.74,137655.0,41.2276,41.34,41.2103,41.2968,137655.0
2016-11-07 10:30:00,47.75,47.86,47.73,47.85,168275.0,41.3054,41.4006,41.2881,41.3919,168275.0
2016-11-07 11:00:00,47.85,47.87,47.77,47.81,170376.0,41.3919,41.4092,41.3227,41.3573,170376.0
2016-11-07 11:30:00,47.82,47.88,47.79,47.8,104607.0,41.366,41.4179,41.34,41.3487,104607.0
2016-11-07 12:00:00,47.79,47.81,47.73,47.74,110091.0,41.34,41.3573,41.2881,41.2968,110091.0
2016-11-07 12:30:00,47.74,47.75,47.67,47.7,70847.0,41.2968,41.3054,41.2362,41.2622,70847.0
2016-11-07 13:00:00,47.7,47.73,47.62,47.67,75374.0,41.2622,41.2881,41.193,41.2362,75374.0
2016-11-07 13:30:00,47.68,47.68,47.6,47.62,107593.0,41.2449,41.2449,41.1757,41.193,107593.0
2016-11-07 14:00:00,47.62,47.63,47.57,47.62,129228.0,41.193,41.2016,41.1497,41.193,129228.0
2016-11-07 14:30:00,47.62,47.64,47.46,47.5,142170.0,41.193,41.2103,41.0545,41.0891,142170.0
2016-11-07 15:00:00,47.51,47.56,47.46,47.47,180254.0,41.0978,41.1411,41.0545,41.0632,180254.0
2016-11-07 15:30:00,47.47,47.63,47.42,47.63,357479.0,41.0632,41.2016,41.0199,41.2016,357479.0
2016-11-08 09:30:00,47.51,47.59,47.35,47.43,364705.0,41.0978,41.167,40.9594,41.0286,364705.0
2016-11-08 10:00:00,47.43,47.84,47.4,47.65,347514.0,41.0286,41.3833,41.0026,41.2189,347514.0
2016-11-08 10:30:00,47.65,47.7,47.55,47.56,186118.0,41.2189,41.2622,41.1324,41.1411,186118.0
2016-11-08 11:00:00,47.56,47.93,47.56,47.91,434248.0,41.1411,41.4611,41.1411,41.4438,434248.0
2016-11-08 11:30:00,47.92,48.23,47.88,48.16,365097.0,41.4525,41.7206,41.4179,41.6601,365097.0
2016-11-08 12:00:00,48.16,48.35,48.13,48.3,170014.0,41.6601,41.8244,41.6341,41.7812,170014.0
2016-11-08 12:30:00,48.3,48.34,48.24,48.25,143052.0,41.7812,41.8158,41.7293,41.7379,143052.0
2016-11-08 13:00:00,48.26,48.3,48.11,48.18,216742.0,41.7466,41.7812,41.6168,41.6774,216742.0
2016-11-08 13:30:00,48.18,48.33,48.14,48.29,171153.0,41.6774,41.8071,41.6428,41.7725,171153.0
2016-11-08 14:00:00,48.29,48.34,48.15,48.19,148320.0,41.7725,41.8158,41.6514,41.686,148320.0
2016-11-08 14:30:00,48.19,48.2,47.97,47.97,234241.0,41.686,41.6947,41.4957,41.4957,234241.0
2016-11-08 15:00:00,47.97,48.05,47.94,48.02,370705.0,41.4957,41.5649,41.4698,41.539,370705.0
2016-11-08 15:30:00,48.02,48.21,47.99,48.08,628005.0,41.539,41.7033,41.513,41.5909,628005.0
2016-11-09 09:30:00,47.86,48.0,46.97,47.03,556169.0,41.4006,41.5217,40.6307,40.6826,556169.0
2016-11-09 10:00:00,47.03,47.05,46.41,46.55,667375.0,40.6826,40.6999,40.1463,40.2674,667375.0
2016-11-09 10:30:00,46.54,46.54,46.08,46.39,879939.0,40.2587,40.2587,39.8608,40.129,879939.0
2016-11-09 11:00:00,46.4,46.78,46.4,46.6,566147.0,40.1376,40.4663,40.1376,40.3106,566147.0
2016-11-09 11:30:00,46.6,46.65,46.31,46.45,668947.0,40.3106,40.3539,40.0598,40.1809,668947.0
2016-11-09 12:00:00,46.45,46.46,46.13,46.27,294328.0,40.1809,40.1895,39.9041,40.0252,294328.0
2016-11-09 12:30:00,46.27,46.4,46.24,46.32,241810.0,40.0252,40.1376,39.9992,40.0684,241810.0
2016-11-09 13:00:00,46.32,46.32,45.86,45.87,449599.0,40.0684,40.0684,39.6705,39.6791,449599.0
2016-11-09 13:30:00,45.87,46.31,45.8,46.26,405354.0,39.6791,40.0598,39.6186,40.0165,405354.0
2016-11-09 14:00:00,46.27,46.48,46.21,46.4,470530.0,40.0252,40.2068,39.9733,40.1376,470530.0
2016-11-09 14:30:00,46.41,46.66,46.41,46.51,346810.0,40.1463,40.3625,40.1463,40.2328,346810.0
2016-11-09 15:00:00,46.52,46.79,46.52,46.68,358157.0,40.2414,40.475,40.2414,40.3798,358157.0
2016-11-09 15:30:00,46.69,46.7,46.52,46.59,732172.0,40.3885,40.3971,40.2414,40.302,732172.0
2016-11-10 09:30:00,47.03,47.48,46.87,47.32,345493.0,40.6826,41.0718,40.5442,40.9334,345493.0
2016-11-10 10:00:00,47.32,47.56,47.23,47.36,406845.0,40.9334,41.1411,40.8556,40.968,406845.0
2016-11-10 10:30:00,47.35,47.46,47.07,47.33,443145.0,40.9594,41.0545,40.7172,40.9421,443145.0
2016-11-10 11:00:00,47.32,47.56,47.21,47.47,280467.0,40.9334,41.1411,40.8383,41.0632,280467.0
2016-11-10 11:30:00,47.47,47.62,47.27,47.41,199382.0,41.0632,41.193,40.8902,41.0113,199382.0
2016-11-10 12:00:00,47.42,47.64,47.42,47.59,159662.0,41.0199,41.2103,41.0199,41.167,159662.0
2016-11-10 12:30:00,47.59,47.7,47.39,47.69,155197.0,41.167,41.2622,40.994,41.2535,155197.0
2016-11-10 13:00:00,47.7,47.77,47.61,47.62,164484.0,41.2622,41.3227,41.1843,41.193,164484.0
2016-11-10 13:30:00,47.63,47.85,47.62,47.8,169992.0,41.2016,41.3919,41.193,41.3487,169992.0
2016-11-10 14:00:00,47.79,47.81,47.67,47.74,135599.0,41.34,41.3573,41.2362,41.2968,135599.0
2016-11-10 14:30:00,47.74,47.98,47.69,47.9,251813.0,41.2968,41.5044,41.2535,41.4352,251813.0
2016-11-10 15:00:00,47.9,47.91,47.69,47.79,240601.0,41.4352,41.4438,41.2535,41.34,240601.0
2016-11-10 15:30:00,47.79,47.93,47.73,47.84,620687.0,41.34,41.4611,41.2881,41.3833,620687.0
2016-11-11 09:30:00,47.79,48.0,47.62,47.82,240191.0,41.34,41.5217,41.193,41.366,240191.0
2016-11-11 10:00:00,47.83,48.02,47.61,47.61,335775.0,41.3746,41.539,41.1843,41.1843,335775.0
2016-11-11 10:30:00,47.62,47.63,47.35,47.4,262221.0,41.193,41.2016,40.9594,41.0026,262221.0
2016-11-11 11:00:00,47.39,47.39,47.17,47.18,147030.0,40.994,40.994,40.8037,40.8123,147030.0
2016-11-11 11:30:00,47.17,47.34,47.15,47.21,201602.0,40.8037,40.9507,40.7864,40.8383,201602.0
2016-11-11 12:00:00,47.21,47.43,47.17,47.28,128546.0,40.8383,41.0286,40.8037,40.8988,128546.0
2016-11-11 12:30:00,47.27,47.33,47.16,47.17,122887.0,40.8902,40.9421,40.795,40.8037,122887.0
2016-11-11 13:00:00,47.18,47.26,47.14,47.19,176377.0,40.8123,40.8815,40.7777,40.821,176377.0
2016-11-11 13:30:00,47.18,47.22,47.01,47.03,124826.0,40.8123,40.8469,40.6653,40.6826,124826.0
2016-11-11 14:00:00,47.02,47.07,46.94,46.94,111875.0,40.6739,40.7172,40.6047,40.6047,111875.0
2016-11-11 14:30:00,46.94,46.98,46.86,46.87,192247.0,40.6047,40.6393,40.5355,40.5442,192247.0
2016-11-11 15:00:00,46.86,46.97,46.85,46.88,216087.0,40.5355,40.6307,40.5269,40.5528,216087.0
2016-11-11 15:30:00,46.88,46.9,46.79,46.81,649198.0,40.5528,40.5701,40.475,40.4923,649198.0
2016-11-14 09:30:00,46.91,47.0,46.59,46.62,281795.0,40.5788,40.6566,40.302,40.3279,281795.0
2016-11-14 10:00:00,46.63,46.83,46.47,46.51,187466.0,40.3366,40.5096,40.1982,40.2328,187466.0
2016-11-14 10:30:00,46.51,46.64,46.5,46.59,230345.0,40.2328,40.3452,40.2241,40.302,230345.0
2016-11-14 11:00:00,46.59,46.59,46.42,46.48,275757.0,40.302,40.302,40.1549,40.2068,275757.0
2016-11-14 11:30:00,46.47,46.52,46.04,46.19,304933.0,40.1982,40.2414,39.8262,39.956,304933.0
2016-11-14 12:00:00,46.19,46.21,45.92,45.93,275300.0,39.956,39.9733,39.7224,39.731,275300.0
2016-11-14 12:30:00,45.92,46.13,45.92,45.97,253319.0,39.7224,39.9041,39.7224,39.7656,253319.0
2016-11-14 13:00:00,45.98,45.98,45.69,45.69,276692.0,39.7743,39.7743,39.5234,39.5234,276692.0
2016-11-14 13:30:00,45.7,45.79,45.48,45.56,371777.0,39.5321,39.6099,39.3418,39.411,371777.0
2016-11-14 14:00:00,45.56,45.65,45.46,45.51,286779.0,39.411,39.4888,39.3245,39.3677,286779.0
2016-11-14 14:30:00,45.51,45.59,45.33,45.57,356226.0,39.3677,39.4369,39.212,39.4196,356226.0
2016-11-14 15:00:00,45.57,45.57,45.4,45.41,300287.0,39.4196,39.4196,39.2726,39.2812,300287.0
2016-11-14 15:30:00,45.41,45.44,44.96,45.02,1424691.0,39.2812,39.3072,38.892,38.9439,1424691.0
2016-11-15 09:30:00,45.19,45.32,45.07,45.18,386770.0,39.0909,39.2034,38.9871,39.0823,386770.0
2016-11-15 10:00:00,45.18,45.26,45.03,45.11,349553.0,39.0823,39.1515,38.9525,39.0217,349553.0
2016-11-15 10:30:00,45.11,45.49,45.05,45.46,464718.0,39.0217,39.3504,38.9698,39.3245,464718.0
2016-11-15 11:00:00,45.45,45.58,45.41,45.55,310625.0,39.3158,39.4283,39.2812,39.4023,310625.0
2016-11-15 11:30:00,45.55,45.77,45.53,45.71,239213.0,39.4023,39.5926,39.385,39.5407,239213.0
2016-11-15 12:00:00,45.71,45.73,45.59,45.72,156046.0,39.5407,39.558,39.4369,39.5494,156046.0
2016-11-15 12:30:00,45.72,45.82,45.72,45.79,134948.0,39.5494,39.6359,39.5494,39.6099,134948.0
2016-11-15 13:00:00,45.79,45.86,45.75,45.86,129724.0,39.6099,39.6705,39.5753,39.6705,129724.0
2016-11-15 13:30:00,45.85,45.99,45.85,45.98,256094.0,39.6618,39.7829,39.6618,39.7743,256094.0
2016-11-15 14:00:00,45.97,46.1,45.95,46.07,156413.0,39.7656,39.8781,39.7483,39.8521,156413.0
2016-11-15 14:30:00,46.07,46.19,46.04,46.19,171277.0,39.8521,39.956,39.8262,39.956,171277.0
2016-11-15 15:00:00,46.19,46.19,45.98,46.03,360213.0,39.956,39.956,39.7743,39.8175,360213.0
2016-11-15 15:30:00,46.02,46.12,45.99,46.04,695617.0,39.8089,39.8954,39.7829,39.8262,695617.0
2016-11-16 09:30:00,46.08,46.39,46.05,46.28,245337.0,39.8608,40.129,39.8348,40.0338,245337.0
2016-11-16 10:00:00,46.27,46.55,46.26,46.49,259242.0,40.0252,40.2674,40.0165,40.2155,259242.0
2016-11-16 10:30:00,46.48,46.67,46.48,46.52,221353.0,40.2068,40.3712,40.2068,40.2414,221353.0
2016-11-16 11:00:00,46.51,46.6,46.33,46.41,299082.0,40.2328,40.3106,40.0771,40.1463,299082.0
2016-11-16 11:30:00,46.41,46.42,46.25,46.26,312146.0,40.1463,40.1549,40.0079,40.0165,312146.0
2016-11-16 12:00:00,46.26,46.26,46.07,46.1,139913.0,40.0165,40.0165,39.8521,39.8781,139913.0
2016-11-16 12:30:00,46.11,46.24,46.09,46.14,184740.0,39.8868,39.9992,39.8695,39.9127,184740.0
2016-11-16 13:00:00,46.14,46.15,45.98,46.01,852547.0,39.9127,39.9214,39.7743,39.8002,852547.0
2016-11-16 13:30:00,46.01,46.18,46.0,46.15,204163.0,39.8002,39.9473,39.7916,39.9214,204163.0
2016-11-16 14:00:00,46.16,46.16,46.06,46.14,134917.0,39.93,39.93,39.8435,39.9127,134917.0
2016-11-16 14:30:00,46.13,46.19,46.08,46.08,212370.0,39.9041,39.956,39.8608,39.8608,212370.0
2016-11-16 15:00:00,46.08,46.11,45.99,46.04,223035.0,39.8608,39.8868,39.7829,39.8262,223035.0
2016-11-16 15:30:00,46.04,46.07,45.98,46.05,495594.0,39.8262,39.8521,39.7743,39.8348,495594.0
2016-11-17 09:30:00,46.09,46.51,46.04,46.51,239252.0,39.8695,40.2328,39.8262,40.2328,239252.0
2016-11-17 10:00:00,46.52,46.76,46.51,46.75,154723.0,40.2414,40.449,40.2328,40.4404,154723.0
2016-11-17 10:30:00,46.76,46.78,46.59,46.72,255870.0,40.449,40.4663,40.302,40.4144,255870.0
2016-11-17 11:00:00,46.71,47.0,46.7,46.86,229824.0,40.4058,40.6566,40.3971,40.5355,229824.0
2016-11-17 11:30:00,46.86,46.95,46.75,46.8,201991.0,40.5355,40.6134,40.4404,40.4836,201991.0
2016-11-17 12:00:00,46.81,46.97,46.8,46.96,132427.0,40.4923,40.6307,40.4836,40.622,132427.0
2016-11-17 12:30:00,46.97,46.97,46.78,46.8,198412.0,40.6307,40.6307,40.4663,40.4836,198412.0
2016-11-17 13:00:00,46.8,46.89,46.79,46.82,153366.0,40.4836,40.5615,40.475,40.5009,153366.0
2016-11-17 13:30:00,46.82,46.88,46.74,46.78,208909.0,40.5009,40.5528,40.4317,40.4663,208909.0
2016-11-17 14:00:00,46.78,46.95,46.78,46.92,130537.0,40.4663,40.6134,40.4663,40.5874,130537.0
2016-11-17 14:30:00,46.93,47.02,46.9,46.93,173718.0,40.5961,40.6739,40.5701,40.5961,173718.0
2016-11-17 15:00:00,46.94,47.06,46.92,47.04,187337.0,40.6047,40.7085,40.5874,40.6912,187337.0
2016-11-17 15:30:00,47.03,47.15,46.99,47.11,806256.0,40.6826,40.7864,40.648,40.7518,806256.0
2016-11-18 09:30:00,47.1,47.19,46.95,46.98,295671.0,40.7431,40.821,40.6134,40.6393,295671.0
2016-11-18 10:00:00,46.97,46.97,46.8,46.9,140884.0,40.6307,40.6307,40.4836,40.5701,140884.0
2016-11-18 10:30:00,46.9,47.05,46.87,47.05,111511.0,40.5701,40.6999,40.5442,40.6999,111511.0
2016-11-18 11:00:00,47.04,47.13,46.95,47.12,167830.0,40.6912,40.7691,40.6134,40.7604,167830.0
2016-11-18 11:30:00,47.11,47.13,46.85,46.86,167905.0,40.7518,40.7691,40.5269,40.5355,167905.0
2016-11-18 12:00:00,46.85,46.93,46.8,46.86,108099.0,40.5269,40.5961,40.4836,40.5355,108099.0
2016-11-18 12:30:00,46.86,47.0,46.86,46.98,75657.0,40.5355,40.6566,40.5355,40.6393,75657.0
2016-11-18 13:00:00,46.98,47.07,46.93,46.99,79462.0,40.6393,40.7172,40.5961,40.648,79462.0
2016-11-18 13:30:00,46.99,47.12,46.98,47.03,128248.0,40.648,40.7604,40.6393,40.6826,128248.0
2016-11-18 14:00:00,47.04,47.05,46.94,46.95,126085.0,40.6912,40.6999,40.6047,40.6134,126085.0
2016-11-18 14:30:00,46.95,47.0,46.92,46.99,132556.0,40.6134,40.6566,40.5874,40.648,132556.0
2016-11-18 15:00:00,46.99,47.11,46.98,47.1,121977.0,40.648,40.7518,40.6393,40.7431,121977.0
2016-11-18 15:30:00,47.11,47.14,46.95,46.99,309321.0,40.7518,40.7777,40.6134,40.648,309321.0
2016-11-21 09:30:00,47.22,47.43,47.06,47.21,155806.0,40.8469,41.0286,40.7085,40.8383,155806.0
2016-11-21 10:00:00,47.2,47.23,47.01,47.02,99546.0,40.8296,40.8556,40.6653,40.6739,99546.0
2016-11-21 10:30:00,47.02,47.11,46.92,47.03,172464.0,40.6739,40.7518,40.5874,40.6826,172464.0
2016-11-21 11:00:00,47.04,47.09,46.99,47.07,79231.0,40.6912,40.7345,40.648,40.7172,79231.0
2016-11-21 11:30:00,47.08,47.24,47.06,47.22,91318.0,40.7258,40.8642,40.7085,40.8469,91318.0
2016-11-21 12:00:00,47.23,47.25,47.18,47.25,65852.0,40.8556,40.8729,40.8123,40.8729,65852.0
2016-11-21 12:30:00,47.24,47.37,47.23,47.35,67744.0,40.8642,40.9767,40.8556,40.9594,67744.0
2016-11-21 13:00:00,47.35,47.35,47.25,47.28,74375.0,40.9594,40.9594,40.8729,40.8988,74375.0
2016-11-21 13:30:00,47.28,47.28,47.2,47.23,83455.0,40.8988,40.8988,40.8296,40.8556,83455.0
2016-11-21 14:00:00,47.22,47.22,47.12,47.13,68660.0,40.8469,40.8469,40.7604,40.7691,68660.0
2016-11-21 14:30:00,47.13,47.18,47.1,47.13,110232.0,40.7691,40.8123,40.7431,40.7691,110232.0
2016-11-21 15:00:00,47.13,47.18,47.01,47.03,197661.0,40.7691,40.8123,40.6653,40.6826,197661.0
2016-11-21 15:30:00,47.04,47.08,46.99,47.07,333834.0,40.6912,40.7258,40.648,40.7172,333834.0
2016-11-22 09:30:00,46.87,46.89,46.24,46.41,310595.0,40.5442,40.5615,39.9992,40.1463,310595.0
2016-11-22 10:00:00,46.4,46.49,46.13,46.33,279512.0,40.1376,40.2155,39.9041,40.0771,279512.0
2016-11-22 10:30:00,46.33,46.34,45.92,46.01,260359.0,40.0771,40.0857,39.7224,39.8002,260359.0
2016-11-22 11:00:00,46.0,46.15,45.8,45.84,270970.0,39.7916,39.9214,39.6186,39.6532,270970.0
2016-11-22 11:30:00,45.84,45.85,45.63,45.7,377952.0,39.6532,39.6618,39.4715,39.5321,377952.0
2016-11-22 12:00:00,45.7,45.81,45.6,45.79,237256.0,39.5321,39.6272,39.4456,39.6099,237256.0
2016-11-22 12:30:00,45.8,46.01,45.78,45.99,285959.0,39.6186,39.8002,39.6013,39.7829,285959.0
2016-11-22 13:00:00,45.99,46.02,45.92,45.95,124859.0,39.7829,39.8089,39.7224,39.7483,124859.0
2016-11-22 13:30:00,45.94,46.02,45.94,45.99,184730.0,39.7397,39.8089,39.7397,39.7829,184730.0
2016-11-22 14:00:00,45.98,46.04,45.92,46.01,217802.0,39.7743,39.8262,39.7224,39.8002,217802.0
2016-11-22 14:30:00,46.01,46.14,46.0,46.06,180574.0,39.8002,39.9127,39.7916,39.8435,180574.0
2016-11-22 15:00:00,46.07,46.12,46.0,46.03,236714.0,39.8521,39.8954,39.7916,39.8175,236714.0
2016-11-22 15:30:00,46.04,46.24,46.03,46.18,588846.0,39.8262,39.9992,39.8175,39.9473,588846.0
2016-11-23 09:30:00,46.02,46.54,46.0,46.47,163389.0,39.8089,40.2587,39.7916,40.1982,163389.0
2016-11-23 10:00:00,46.47,46.8,46.47,46.69,215714.0,40.1982,40.4836,40.1982,40.3885,215714.0
2016-11-23 10:30:00,46.68,46.7,46.51,46.58,179728.0,40.3798,40.3971,40.2328,40.2933,179728.0
2016-11-23 11:00:00,46.58,46.63,46.44,46.45,130495.0,40.2933,40.3366,40.1722,40.1809,130495.0
2016-11-23 11:30:00,46.46,46.46,46.31,46.38,219437.0,40.1895,40.1895,40.0598,40.1203,219437.0
2016-11-23 12:00:00,46.39,46.46,46.35,46.4,86758.0,40.129,40.1895,40.0944,40.1376,86758.0
2016-11-23 12:30:00,46.4,46.5,46.38,46.45,59487.0,40.1376,40.2241,40.1203,40.1809,59487.0
2016-11-23 13:00:00,46.46,46.52,46.43,46.43,95297.0,40.1895,40.2414,40.1636,40.1636,95297.0
2016-11-23 13:30:00,46.44,46.55,46.41,46.49,64375.0,40.1722,40.2674,40.1463,40.2155,64375.0
2016-11-23 14:00:00,46.5,46.58,46.45,46.54,70909.0,40.2241,40.2933,40.1809,40.2587,70909.0
2016-11-23 14:30:00,46.54,46.55,46.46,46.52,88502.0,40.2587,40.2674,40.1895,40.2414,88502.0
2016-11-23 15:00:00,46.53,46.67,46.53,46.6,94497.0,40.2501,40.3712,40.2501,40.3106,94497.0
2016-11-23 15:30:00,46.6,46.64,46.54,46.55,458816.0,40.3106,40.3452,40.2587,40.2674,458816.0
2016-11-25 09:30:00,46.78,47.04,46.63,46.75,132779.0,40.4663,40.6912,40.3366,40.4404,132779.0
2016-11-25 10:00:00,46.74,46.93,46.62,46.73,181626.0,40.4317,40.5961,40.3279,40.4231,181626.0
2016-11-25 10:30:00,46.73,46.97,46.7,46.92,114607.0,40.4231,40.6307,40.3971,40.5874,114607.0
2016-11-25 11:00:00,46.91,46.93,46.7,46.77,116633.0,40.5788,40.5961,40.3971,40.4577,116633.0
2016-11-25 11:30:00,46.76,46.79,46.69,46.69,84511.0,40.449,40.475,40.3885,40.3885,84511.0
2016-11-25 12:00:00,46.68,46.75,46.65,46.69,120649.0,40.3798,40.4404,40.3539,40.3885,120649.0
2016-11-25 12:30:00,46.7,46.7,46.62,46.69,140931.0,40.3971,40.3971,40.3279,40.3885,140931.0
2016-11-28 09:30:00,46.58,46.8,46.53,46.76,119130.0,40.2933,40.4836,40.2501,40.449,119130.0
2016-11-28 10:00:00,46.75,46.84,46.69,46.76,206673.0,40.4404,40.5182,40.3885,40.449,206673.0
2016-11-28 10:30:00,46.76,46.9,46.73,46.75,167557.0,40.449,40.5701,40.4231,40.4404,167557.0
2016-11-28 11:00:00,46.75,46.84,46.72,46.78,125739.0,40.4404,40.5182,40.4144,40.4663,125739.0
2016-11-28 11:30:00,46.78,46.82,46.72,46.78,106237.0,40.4663,40.5009,40.4144,40.4663,106237.0
2016-11-28 12:00:00,46.78,46.87,46.77,46.87,118528.0,40.4663,40.5442,40.4577,40.5442,118528.0
2016-11-28 12:30:00,46.88,46.94,46.82,46.86,167311.0,40.5528,40.6047,40.5009,40.5355,167311.0
2016-11-28 13:00:00,46.86,46.9,46.81,46.87,70972.0,40.5355,40.5701,40.4923,40.5442,70972.0
2016-11-28 13:30:00,46.87,46.87,46.69,46.74,100306.0,40.5442,40.5442,40.3885,40.4317,100306.0
2016-11-28 14:00:00,46.73,46.78,46.67,46.68,157373.0,40.4231,40.4663,40.3712,40.3798,157373.0
2016-11-28 14:30:00,46.68,46.78,46.68,46.75,135570.0,40.3798,40.4663,40.3798,40.4404,135570.0
2016-11-28 15:00:00,46.75,46.76,46.6,46.61,104973.0,40.4404,40.449,40.3106,40.3193,104973.0
2016-11-28 15:30:00,46.62,46.71,46.6,46.62,335038.0,40.3279,40.4058,40.3106,40.3279,335038.0
2016-11-29 09:30:00,46.68,46.78,46.31,46.38,462837.0,40.3798,40.4663,40.0598,40.1203,462837.0
2016-11-29 10:00:00,46.39,46.58,46.04,46.08,902097.0,40.129,40.2933,39.8262,39.8608,902097.0
2016-11-29 10:30:00,46.11,46.44,46.0,46.3,790152.0,39.8868,40.1722,39.7916,40.0511,790152.0
2016-11-29 11:00:00,46.29,46.31,45.88,45.96,490586.0,40.0425,40.0598,39.6878,39.757,490586.0
2016-11-29 11:30:00,45.95,46.01,45.76,45.84,758930.0,39.7483,39.8002,39.584,39.6532,758930.0
2016-11-29 12:00:00,45.84,46.02,45.71,46.0,310464.0,39.6532,39.8089,39.5407,39.7916,310464.0
2016-11-29 12:30:00,46.01,46.04,45.8,45.82,517627.0,39.8002,39.8262,39.6186,39.6359,517627.0
2016-11-29 13:00:00,45.81,45.87,45.71,45.75,544640.0,39.6272,39.6791,39.5407,39.5753,544640.0
2016-11-29 13:30:00,45.75,45.75,45.42,45.43,415201.0,39.5753,39.5753,39.2899,39.2985,415201.0
2016-11-29 14:00:00,45.44,45.45,45.14,45.3,921298.0,39.3072,39.3158,39.0477,39.1861,921298.0
2016-11-29 14:30:00,45.3,45.35,45.0,45.01,625265.0,39.1861,39.2293,38.9266,38.9352,625265.0
2016-11-29 15:00:00,45.01,45.2,44.73,45.0,970785.0,38.9352,39.0996,38.693,38.9266,970785.0
2016-11-29 15:30:00,45.0,45.0,44.68,44.76,1691961.0,38.9266,38.9266,38.6498,38.719,1691961.0
2016-11-30 09:30:00,44.68,44.78,43.35,43.79,1450362.0,38.763,38.8497,37.6091,37.9909,1450362.0
2016-11-30 10:00:00,43.79,43.97,43.35,43.36,1214444.0,37.9909,38.147,37.6091,37.6178,1214444.0
2016-11-30 10:30:00,43.36,43.64,43.24,43.57,776963.0,37.6178,37.8607,37.5137,37.8,776963.0
2016-11-30 11:00:00,43.57,44.01,43.56,43.98,605539.0,37.8,38.1817,37.7913,38.1557,605539.0
2016-11-30 11:30:00,43.99,44.4,43.97,44.4,380648.0,38.1644,38.5201,38.147,38.5201,380648.0
2016-11-30 12:00:00,44.4,44.49,44.24,44.31,428237.0,38.5201,38.5982,38.3813,38.442,428237.0
2016-11-30 12:30:00,44.32,44.33,44.15,44.15,249712.0,38.4507,38.4593,38.3032,38.3032,249712.0
2016-11-30 13:00:00,44.16,44.31,44.12,44.25,190687.0,38.3119,38.442,38.2772,38.3899,190687.0
2016-11-30 13:30:00,44.25,44.3,44.17,44.18,221330.0,38.3899,38.4333,38.3205,38.3292,221330.0
2016-11-30 14:00:00,44.18,44.22,44.13,44.21,245613.0,38.3292,38.3639,38.2858,38.3552,245613.0
2016-11-30 14:30:00,44.2,44.24,44.07,44.08,472012.0,38.3466,38.3813,38.2338,38.2424,472012.0
2016-11-30 15:00:00,44.08,44.43,44.08,44.41,512681.0,38.2424,38.5461,38.2424,38.5287,512681.0
2016-11-30 15:30:00,44.41,44.46,44.33,44.34,1117680.0,38.5287,38.5721,38.4593,38.468,1117680.0
2016-12-01 09:30:00,44.42,44.78,44.37,44.47,452290.0,38.5374,38.8497,38.494,38.5808,452290.0
2016-12-01 10:00:00,44.48,44.5,44.09,44.14,533755.0,38.5895,38.6068,38.2511,38.2945,533755.0
2016-12-01 10:30:00,44.12,44.16,43.87,43.94,929631.0,38.2772,38.3119,38.0603,38.121,929631.0
2016-12-01 11:00:00,43.94,44.19,43.92,44.13,313048.0,38.121,38.3379,38.1036,38.2858,313048.0
2016-12-01 11:30:00,44.12,44.2,44.03,44.08,475943.0,38.2772,38.3466,38.1991,38.2424,475943.0
2016-12-01 12:00:00,44.08,44.14,43.8,43.8,440495.0,38.2424,38.2945,37.9995,37.9995,440495.0
2016-12-01 12:30:00,43.8,43.92,43.78,43.84,354104.0,37.9995,38.1036,37.9822,38.0342,354104.0
2016-12-01 13:00:00,43.84,43.85,43.62,43.69,358242.0,38.0342,38.0429,37.8434,37.9041,358242.0
2016-12-01 13:30:00,43.7,43.71,43.46,43.48,430156.0,37.9128,37.9214,37.7046,37.7219,430156.0
2016-12-01 14:00:00,43.48,43.51,43.35,43.43,630943.0,37.7219,37.7479,37.6091,37.6785,630943.0
2016-12-01 14:30:00,43.43,43.71,43.41,43.58,656989.0,37.6785,37.9214,37.6612,37.8087,656989.0
2016-12-01 15:00:00,43.58,43.62,43.47,43.51,323881.0,37.8087,37.8434,37.7132,37.7479,323881.0
2016-12-01 15:30:00,43.5,43.65,43.32,43.63,1893233.0,37.7393,37.8694,37.5831,37.852,1893233.0
2016-12-02 09:30:00,43.78,44.13,43.69,44.09,464016.0,37.9822,38.2858,37.9041,38.2511,464016.0
2016-12-02 10:00:00,44.09,44.12,43.94,44.07,378665.0,38.2511,38.2772,38.121,38.2338,378665.0
2016-12-02 10:30:00,44.08,44.09,43.99,44.0,231969.0,38.2424,38.2511,38.1644,38.173,231969.0
2016-12-02 11:00:00,44.0,44.16,43.96,44.13,242832.0,38.173,38.3119,38.1383,38.2858,242832.0
2016-12-02 11:30:00,44.13,44.15,44.0,44.05,594374.0,38.2858,38.3032,38.173,38.2164,594374.0
2016-12-02 12:00:00,44.05,44.2,44.0,44.12,1081387.0,38.2164,38.3466,38.173,38.2772,1081387.0
2016-12-02 12:30:00,44.12,44.13,44.02,44.11,282718.0,38.2772,38.2858,38.1904,38.2685,282718.0
2016-12-02 13:00:00,44.1,44.11,43.78,43.83,400130.0,38.2598,38.2685,37.9822,38.0256,400130.0
2016-12-02 13:30:00,43.83,43.98,43.82,43.95,291405.0,38.0256,38.1557,38.0169,38.1297,291405.0
2016-12-02 14:00:00,43.96,43.97,43.9,43.93,203884.0,38.1383,38.147,38.0863,38.1123,203884.0
2016-12-02 14:30:00,43.93,43.98,43.91,43.98,178673.0,38.1123,38.1557,38.095,38.1557,178673.0
2016-12-02 15:00:00,43.97,44.08,43.95,44.02,268323.0,38.147,38.2424,38.1297,38.1904,268323.0
2016-12-02 15:30:00,44.02,44.07,43.98,44.02,666615.0,38.1904,38.2338,38.1557,38.1904,666615.0
2016-12-05 09:30:00,44.14,44.32,44.13,44.17,269424.0,38.2945,38.4507,38.2858,38.3205,269424.0
2016-12-05 10:00:00,44.18,44.3,44.1,44.15,188245.0,38.3292,38.4333,38.2598,38.3032,188245.0
2016-12-05 10:30:00,44.15,44.16,43.77,43.91,768502.0,38.3032,38.3119,37.9735,38.095,768502.0
2016-12-05 11:00:00,43.89,43.91,43.65,43.77,629637.0,38.0776,38.095,37.8694,37.9735,629637.0
2016-12-05 11:30:00,43.78,43.87,43.55,43.57,1198064.0,37.9822,38.0603,37.7826,37.8,1198064.0
2016-12-05 12:00:00,43.57,43.85,43.5,43.82,630408.0,37.8,38.0429,37.7393,38.0169,630408.0
2016-12-05 12:30:00,43.82,43.96,43.76,43.96,180061.0,38.0169,38.1383,37.9648,38.1383,180061.0
2016-12-05 13:00:00,43.96,44.05,43.95,43.99,148522.0,38.1383,38.2164,38.1297,38.1644,148522.0
2016-12-05 13:30:00,44.01,44.02,43.78,43.84,146487.0,38.1817,38.1904,37.9822,38.0342,146487.0
2016-12-05 14:00:00,43.84,43.86,43.71,43.72,432329.0,38.0342,38.0516,37.9214,37.9301,432329.0
2016-12-05 14:30:00,43.71,43.9,43.65,43.81,578042.0,37.9214,38.0863,37.8694,38.0082,578042.0
2016-12-05 15:00:00,43.81,43.87,43.75,43.87,689653.0,38.0082,38.0603,37.9562,38.0603,689653.0
2016-12-05 15:30:00,43.87,43.93,43.77,43.89,757418.0,38.0603,38.1123,37.9735,38.0776,757418.0
2016-12-06 09:30:00,44.08,44.45,43.57,43.57,225418.0,38.2424,38.5635,37.8,37.8,225418.0
2016-12-06 10:00:00,43.58,43.69,43.54,43.59,205231.0,37.8087,37.9041,37.774,37.8173,205231.0
2016-12-06 10:30:00,43.59,43.64,43.47,43.61,200354.0,37.8173,37.8607,37.7132,37.8347,200354.0
2016-12-06 11:00:00,43.61,43.64,43.55,43.59,211031.0,37.8347,37.8607,37.7826,37.8173,211031.0
2016-12-06 11:30:00,43.59,43.69,43.57,43.68,237145.0,37.8173,37.9041,37.8,37.8954,237145.0
2016-12-06 12:00:00,43.68,43.89,43.66,43.8,270777.0,37.8954,38.0776,37.8781,37.9995,270777.0
2016-12-06 12:30:00,43.8,43.83,43.77,43.81,156666.0,37.9995,38.0256,37.9735,38.0082,156666.0
2016-12-06 13:00:00,43.81,43.97,43.81,43.86,188425.0,38.0082,38.147,38.0082,38.0516,188425.0
2016-12-06 13:30:00,43.86,43.91,43.82,43.85,116953.0,38.0516,38.095,38.0169,38.0429,116953.0
2016-12-06 14:00:00,43.86,43.87,43.66,43.69,197632.0,38.0516,38.0603,37.8781,37.9041,197632.0
2016-12-06 14:30:00,43.69,43.77,43.67,43.75,173340.0,37.9041,37.9735,37.8867,37.9562,173340.0
2016-12-06 15:00:00,43.75,43.77,43.7,43.72,216885.0,37.9562,37.9735,37.9128,37.9301,216885.0
2016-12-06 15:30:00,43.71,44.0,43.71,43.99,1285151.0,37.9214,38.173,37.9214,38.1644,1285151.0
2016-12-07 09:30:00,43.63,43.73,43.13,43.26,292093.0,37.852,37.9388,37.4183,37.531,292093.0
2016-12-07 10:00:00,43.27,43.57,43.14,43.57,346055.0,37.5397,37.8,37.4269,37.8,346055.0
2016-12-07 10:30:00,43.58,43.82,43.49,43.7,300186.0,37.8087,38.0169,37.7306,37.9128,300186.0
2016-12-07 11:00:00,43.69,44.04,43.68,43.97,344539.0,37.9041,38.2077,37.8954,38.147,344539.0
2016-12-07 11:30:00,43.97,44.27,43.94,44.27,352728.0,38.147,38.4073,38.121,38.4073,352728.0
2016-12-07 12:00:00,44.27,44.27,44.07,44.09,127527.0,38.4073,38.4073,38.2338,38.2511,127527.0
2016-12-07 12:30:00,44.1,44.14,44.01,44.03,112215.0,38.2598,38.2945,38.1817,38.1991,112215.0
2016-12-07 13:00:00,44.02,44.03,43.86,43.87,197029.0,38.1904,38.1991,38.0516,38.0603,197029.0
2016-12-07 13:30:00,43.86,43.95,43.82,43.87,154558.0,38.0516,38.1297,38.0169,38.0603,154558.0
2016-12-07 14:00:00,43.88,44.0,43.84,43.93,346287.0,38.0689,38.173,38.0342,38.1123,346287.0
2016-12-07 14:30:00,43.92,43.95,43.86,43.91,164382.0,38.1036,38.1297,38.0516,38.095,164382.0
2016-12-07 15:00:00,43.91,44.11,43.89,44.09,273672.0,38.095,38.2685,38.0776,38.2511,273672.0
2016-12-07 15:30:00,44.09,44.12,44.0,44.12,929282.0,38.2511,38.2772,38.173,38.2772,929282.0
2016-12-08 09:30:00,43.93,44.16,43.75,43.99,194799.0,38.1123,38.3119,37.9562,38.1644,194799.0
2016-12-08 10:00:00,43.98,44.19,43.95,44.18,156394.0,38.1557,38.3379,38.1297,38.3292,156394.0
2016-12-08 10:30:00,44.18,44.21,44.05,44.14,143833.0,38.3292,38.3552,38.2164,38.2945,143833.0
2016-12-08 11:00:00,44.14,44.2,43.95,43.96,174080.0,38.2945,38.3466,38.1297,38.1383,174080.0
2016-12-08 11:30:00,43.96,44.08,43.87,43.99,157320.0,38.1383,38.2424,38.0603,38.1644,157320.0
2016-12-08 12:00:00,44.0,44.11,43.97,44.08,82337.0,38.173,38.2685,38.147,38.2424,82337.0
2016-12-08 12:30:00,44.08,44.16,44.06,44.11,60127.0,38.2424,38.3119,38.2251,38.2685,60127.0
2016-12-08 13:00:00,44.12,44.15,43.98,44.01,136690.0,38.2772,38.3032,38.1557,38.1817,136690.0
2016-12-08 13:30:00,44.01,44.16,43.98,44.13,106817.0,38.1817,38.3119,38.1557,38.2858,106817.0
2016-12-08 14:00:00,44.12,44.18,44.07,44.11,86782.0,38.2772,38.3292,38.2338,38.2685,86782.0
2016-12-08 14:30:00,44.11,44.11,43.95,44.04,202546.0,38.2685,38.2685,38.1297,38.2077,202546.0
2016-12-08 15:00:00,44.05,44.11,44.0,44.07,153634.0,38.2164,38.2685,38.173,38.2338,153634.0
2016-12-08 15:30:00,44.07,44.17,44.06,44.08,474334.0,38.2338,38.3205,38.2251,38.2424,474334.0
2016-12-09 09:30:00,44.21,44.52,44.09,44.52,291823.0,38.3552,38.6242,38.2511,38.6242,291823.0
2016-12-09 10:00:00,44.54,44.6,44.33,44.55,167914.0,38.6415,38.6936,38.4593,38.6502,167914.0
2016-12-09 10:30:00,44.55,44.63,44.51,44.51,130706.0,38.6502,38.7196,38.6155,38.6155,130706.0
2016-12-09 11:00:00,44.5,44.56,44.37,44.51,123501.0,38.6068,38.6589,38.494,38.6155,123501.0
2016-12-09 11:30:00,44.51,44.58,44.47,44.54,128546.0,38.6155,38.6762,38.5808,38.6415,128546.0
2016-12-09 12:00:00,44.55,44.59,44.53,44.57,80792.0,38.6502,38.6849,38.6329,38.6676,80792.0
2016-12-09 12:30:00,44.57,44.58,44.52,44.55,71597.0,38.6676,38.6762,38.6242,38.6502,71597.0
2016-12-09 13:00:00,44.55,44.59,44.5,44.55,87594.0,38.6502,38.6849,38.6068,38.6502,87594.0
2016-12-09 13:30:00,44.55,44.57,44.51,44.55,68901.0,38.6502,38.6676,38.6155,38.6502,68901.0
2016-12-09 14:00:00,44.55,44.58,44.52,44.56,101557.0,38.6502,38.6762,38.6242,38.6589,101557.0
2016-12-09 14:30:00,44.55,44.68,44.55,44.67,107595.0,38.6502,38.763,38.6502,38.7543,107595.0
2016-12-09 15:00:00,44.68,44.84,44.67,44.84,261012.0,38.763,38.9018,38.7543,38.9018,261012.0
2016-12-09 15:30:00,44.83,44.87,44.79,44.83,407461.0,38.8931,38.9278,38.8584,38.8931,407461.0
2016-12-12 09:30:00,44.69,45.26,44.69,45.24,205488.0,38.7717,39.2662,38.7717,39.2488,205488.0
2016-12-12 10:00:00,45.25,45.28,45.03,45.06,104246.0,39.2575,39.2835,39.0666,39.0927,104246.0
2016-12-12 10:30:00,45.06,45.26,45.06,45.25,149346.0,39.0927,39.2662,39.0927,39.2575,149346.0
2016-12-12 11:00:00,45.26,45.31,45.18,45.26,198368.0,39.2662,39.3096,39.1968,39.2662,198368.0
2016-12-12 11:30:00,45.27,45.3,45.2,45.2,93570.0,39.2749,39.3009,39.2141,39.2141,93570.0
2016-12-12 12:00:00,45.2,45.21,45.07,45.09,104441.0,39.2141,39.2228,39.1013,39.1187,104441.0
2016-12-12 12:30:00,45.09,45.19,45.09,45.17,119468.0,39.1187,39.2055,39.1187,39.1881,119468.0
2016-12-12 13:00:00,45.17,45.2,44.99,45.03,181237.0,39.1881,39.2141,39.0319,39.0666,181237.0
2016-12-12 13:30:00,45.02,45.03,44.86,44.9,110239.0,39.058,39.0666,38.9192,38.9539,110239.0
2016-12-12 14:00:00,44.9,45.02,44.89,44.98,145854.0,38.9539,39.058,38.9452,39.0233,145854.0
2016-12-12 14:30:00,44.99,45.02,44.93,44.98,111380.0,39.0319,39.058,38.9799,39.0233,111380.0
2016-12-12 15:00:00,44.98,45.02,44.92,44.93,170772.0,39.0233,39.058,38.9712,38.9799,170772.0
2016-12-12 15:30:00,44.93,45.03,44.92,45.0,396797.0,38.9799,39.0666,38.9712,39.0406,396797.0
2016-12-13 09:30:00,45.11,45.42,45.04,45.39,205819.0,39.136,39.405,39.0753,39.379,205819.0
2016-12-13 10:00:00,45.4,45.4,44.92,44.92,115479.0,39.3876,39.3876,38.9712,38.9712,115479.0
2016-12-13 10:30:00,44.94,45.05,44.93,45.01,162094.0,38.9886,39.084,38.9799,39.0493,162094.0
2016-12-13 11:00:00,45.01,45.02,44.77,44.87,332261.0,39.0493,39.058,38.8411,38.9278,332261.0
2016-12-13 11:30:00,44.88,44.97,44.85,44.91,96340.0,38.9365,39.0146,38.9105,38.9625,96340.0
2016-12-13 12:00:00,44.91,44.96,44.85,44.9,93894.0,38.9625,39.0059,38.9105,38.9539,93894.0
2016-12-13 12:30:00,44.9,45.04,44.89,45.02,164381.0,38.9539,39.0753,38.9452,39.058,164381.0
2016-12-13 13:00:00,45.02,45.17,45.01,45.17,87682.0,39.058,39.1881,39.0493,39.1881,87682.0
2016-12-13 13:30:00,45.16,45.19,44.98,44.98,111244.0,39.1794,39.2055,39.0233,39.0233,111244.0
2016-12-13 14:00:00,44.98,45.01,44.89,44.93,127699.0,39.0233,39.0493,38.9452,38.9799,127699.0
2016-12-13 14:30:00,44.93,44.99,44.91,44.96,115503.0,38.9799,39.0319,38.9625,39.0059,115503.0
2016-12-13 15:00:00,44.96,45.08,44.95,45.04,147604.0,39.0059,39.11,38.9972,39.0753,147604.0
2016-12-13 15:30:00,45.05,45.1,44.98,45.01,339013.0,39.084,39.1274,39.0233,39.0493,339013.0
2016-12-14 09:30:00,45.12,45.25,45.03,45.12,221750.0,39.1447,39.2575,39.0666,39.1447,221750.0
2016-12-14 10:00:00,45.12,45.22,45.04,45.21,294989.0,39.1447,39.2315,39.0753,39.2228,294989.0
2016-12-14 10:30:00,45.21,45.21,45.02,45.2,145167.0,39.2228,39.2228,39.058,39.2141,145167.0
2016-12-14 11:00:00,45.19,45.24,45.12,45.22,159654.0,39.2055,39.2488,39.1447,39.2315,159654.0
2016-12-14 11:30:00,45.21,45.23,45.05,45.23,152585.0,39.2228,39.2402,39.084,39.2402,152585.0
2016-12-14 12:00:00,45.23,45.33,45.21,45.32,112165.0,39.2402,39.3269,39.2228,39.3182,112165.0
2016-12-14 12:30:00,45.32,45.32,45.16,45.18,89692.0,39.3182,39.3182,39.1794,39.1968,89692.0
2016-12-14 13:00:00,45.17,45.3,45.17,45.3,149534.0,39.1881,39.3009,39.1881,39.3009,149534.0
2016-12-14 13:30:00,45.31,45.38,45.22,45.31,130719.0,39.3096,39.3703,39.2315,39.3096,130719.0
2016-12-14 14:00:00,45.3,45.39,45.12,45.22,198833.0,39.3009,39.379,39.1447,39.2315,198833.0
2016-12-14 14:30:00,45.22,45.39,45.15,45.19,244722.0,39.2315,39.379,39.1707,39.2055,244722.0
2016-12-14 15:00:00,45.18,45.23,44.91,45.01,229915.0,39.1968,39.2402,38.9625,39.0493,229915.0
2016-12-14 15:30:00,45.01,45.21,44.98,45.05,562675.0,39.0493,39.2228,39.0233,39.084,562675.0
2016-12-15 09:30:00,44.96,45.0,44.75,44.93,370836.0,39.0059,39.0406,38.8237,38.9799,370836.0
2016-12-15 10:00:00,44.94,45.31,44.87,45.18,505236.0,38.9886,39.3096,38.9278,39.1968,505236.0
2016-12-15 10:30:00,45.19,45.25,44.91,44.93,211376.0,39.2055,39.2575,38.9625,38.9799,211376.0
2016-12-15 11:00:00,44.94,45.09,44.92,44.94,309455.0,38.9886,39.1187,38.9712,38.9886,309455.0
2016-12-15 11:30:00,44.95,45.01,44.9,45.01,135789.0,38.9972,39.0493,38.9539,39.0493,135789.0
2016-12-15 12:00:00,45.02,45.21,44.99,45.16,160369.0,39.058,39.2228,39.0319,39.1794,160369.0
2016-12-15 12:30:00,45.15,45.15,45.04,45.11,110876.0,39.1707,39.1707,39.0753,39.136,110876.0
2016-12-15 13:00:00,45.11,45.27,45.08,45.24,128711.0,39.136,39.2749,39.11,39.2488,128711.0
2016-12-15 13:30:00,45.24,45.27,44.95,44.95,210340.0,39.2488,39.2749,38.9972,38.9972,210340.0
2016-12-15 14:00:00,44.95,45.02,44.92,45.0,113551.0,38.9972,39.058,38.9712,39.0406,113551.0
2016-12-15 14:30:00,44.99,45.08,44.96,45.03,171139.0,39.0319,39.11,39.0059,39.0666,171139.0
2016-12-15 15:00:00,45.03,45.12,45.02,45.06,128171.0,39.0666,39.1447,39.058,39.0927,128171.0
2016-12-15 15:30:00,45.06,45.17,45.06,45.09,398417.0,39.0927,39.1881,39.0927,39.1187,398417.0
2016-12-16 09:30:00,45.17,45.21,44.87,45.03,671019.0,39.1881,39.2228,38.9278,39.0666,671019.0
2016-12-16 10:00:00,45.04,45.07,44.81,44.89,325118.0,39.0753,39.1013,38.8758,38.9452,325118.0
2016-12-16 10:30:00,44.88,44.98,44.86,44.94,156990.0,38.9365,39.0233,38.9192,38.9886,156990.0
2016-12-16 11:00:00,44.94,44.96,44.67,44.68,216314.0,38.9886,39.0059,38.7543,38.763,216314.0
2016-12-16 11:30:00,44.68,44.76,44.61,44.68,186841.0,38.763,38.8324,38.7023,38.763,186841.0
2016-12-16 12:00:00,44.68,44.8,44.67,44.79,179217.0,38.763,38.8671,38.7543,38.8584,179217.0
2016-12-16 12:30:00,44.79,44.86,44.72,44.72,130513.0,38.8584,38.9192,38.7977,38.7977,130513.0
2016-12-16 13:00:00,44.71,44.72,44.61,44.66,151391.0,38.789,38.7977,38.7023,38.7456,151391.0
2016-12-16 13:30:00,44.66,44.73,44.66,44.68,108783.0,38.7456,38.8064,38.7456,38.763,108783.0
2016-12-16 14:00:00,44.68,44.73,44.65,44.69,126846.0,38.763,38.8064,38.737,38.7717,126846.0
2016-12-16 14:30:00,44.69,44.84,44.68,44.84,382970.0,38.7717,38.9018,38.763,38.9018,382970.0
2016-12-16 15:00:00,44.84,44.88,44.66,44.71,302964.0,38.9018,38.9365,38.7456,38.789,302964.0
2016-12-16 15:30:00,44.71,44.77,44.57,44.73,914210.0,38.789,38.8411,38.6676,38.8064,914210.0
2016-12-19 09:30:00,44.85,44.96,44.74,44.75,105221.0,38.9105,39.0059,38.815,38.8237,105221.0
2016-12-19 10:00:00,44.75,44.84,44.67,44.82,197479.0,38.8237,38.9018,38.7543,38.8845,197479.0
2016-12-19 10:30:00,44.82,44.99,44.81,44.92,170691.0,38.8845,39.0319,38.8758,38.9712,170691.0
2016-12-19 11:00:00,44.93,45.1,44.9,44.93,174004.0,38.9799,39.1274,38.9539,38.9799,174004.0
2016-12-19 11:30:00,44.93,44.98,44.8,44.84,98801.0,38.9799,39.0233,38.8671,38.9018,98801.0
2016-12-19 12:00:00,44.84,45.0,44.84,44.91,122799.0,38.9018,39.0406,38.9018,38.9625,122799.0
2016-12-19 12:30:00,44.92,44.97,44.89,44.95,90005.0,38.9712,39.0146,38.9452,38.9972,90005.0
2016-12-19 13:00:00,44.95,45.04,44.95,45.03,100570.0,38.9972,39.0753,38.9972,39.0666,100570.0
2016-12-19 13:30:00,45.02,45.03,44.94,44.96,81633.0,39.058,39.0666,38.9886,39.0059,81633.0
2016-12-19 14:00:00,44.96,45.01,44.92,44.93,76695.0,39.0059,39.0493,38.9712,38.9799,76695.0
2016-12-19 14:30:00,44.94,44.96,44.74,44.76,93025.0,38.9886,39.0059,38.815,38.8324,93025.0
2016-12-19 15:00:00,44.76,44.79,44.64,44.68,84928.0,38.8324,38.8584,38.7283,38.763,84928.0
2016-12-19 15:30:00,44.69,44.69,44.6,44.64,354414.0,38.7717,38.7717,38.6936,38.7283,354414.0
2016-12-20 09:30:00,44.7,44.76,44.18,44.23,195604.0,38.7803,38.8324,38.3292,38.3726,195604.0
2016-12-20 10:00:00,44.22,44.37,44.19,44.3,169607.0,38.3639,38.494,38.3379,38.4333,169607.0
2016-12-20 10:30:00,44.32,44.55,44.3,44.51,80871.0,38.4507,38.6502,38.4333,38.6155,80871.0
2016-12-20 11:00:00,44.52,44.55,44.42,44.44,93384.0,38.6242,38.6502,38.5374,38.5548,93384.0
2016-12-20 11:30:00,44.43,44.44,44.27,44.31,147989.0,38.5461,38.5548,38.4073,38.442,147989.0
2016-12-20 12:00:00,44.31,44.32,44.23,44.24,76243.0,38.442,38.4507,38.3726,38.3813,76243.0
2016-12-20 12:30:00,44.23,44.29,44.19,44.2,82004.0,38.3726,38.4246,38.3379,38.3466,82004.0
2016-12-20 13:00:00,44.2,44.25,44.19,44.22,81879.0,38.3466,38.3899,38.3379,38.3639,81879.0
2016-12-20 13:30:00,44.21,44.24,44.16,44.19,108216.0,38.3552,38.3813,38.3119,38.3379,108216.0
2016-12-20 14:00:00,44.19,44.25,44.15,44.21,98755.0,38.3379,38.3899,38.3032,38.3552,98755.0
2016-12-20 14:30:00,44.21,44.24,44.15,44.23,105234.0,38.3552,38.3813,38.3032,38.3726,105234.0
2016-12-20 15:00:00,44.23,44.28,44.07,44.08,193981.0,38.3726,38.416,38.2338,38.2424,193981.0
2016-12-20 15:30:00,44.08,44.11,44.0,44.1,687084.0,38.2424,38.2685,38.173,38.2598,687084.0
2016-12-21 09:30:00,44.07,44.1,43.81,43.84,160914.0,38.2338,38.2598,38.0082,38.0342,160914.0
2016-12-21 10:00:00,43.84,44.15,43.83,44.03,231425.0,38.0342,38.3032,38.0256,38.1991,231425.0
2016-12-21 10:30:00,44.05,44.17,44.05,44.13,158906.0,38.2164,38.3205,38.2164,38.2858,158906.0
2016-12-21 11:00:00,44.14,44.24,44.12,44.2,124901.0,38.2945,38.3813,38.2772,38.3466,124901.0
2016-12-21 11:30:00,44.21,44.25,44.11,44.21,132333.0,38.3552,38.3899,38.2685,38.3552,132333.0
2016-12-21 12:00:00,44.2,44.27,44.14,44.23,102677.0,38.3466,38.4073,38.2945,38.3726,102677.0
2016-12-21 12:30:00,44.23,44.27,44.19,44.23,91176.0,38.3726,38.4073,38.3379,38.3726,91176.0
2016-12-21 13:00:00,44.23,44.28,44.2,44.25,103097.0,38.3726,38.416,38.3466,38.3899,103097.0
2016-12-21 13:30:00,44.26,44.32,44.19,44.19,141880.0,38.3986,38.4507,38.3379,38.3379,141880.0
2016-12-21 14:00:00,44.2,44.26,44.18,44.23,114910.0,38.3466,38.3986,38.3292,38.3726,114910.0
2016-12-21 14:30:00,44.23,44.27,44.21,44.26,98666.0,38.3726,38.4073,38.3552,38.3986,98666.0
2016-12-21 15:00:00,44.26,44.26,44.15,44.15,79958.0,38.3986,38.3986,38.3032,38.3032,79958.0
2016-12-21 15:30:00,44.15,44.2,44.09,44.1,232214.0,38.3032,38.3466,38.2511,38.2598,232214.0
2016-12-22 09:30:00,44.15,44.38,44.13,44.31,250821.0,38.3032,38.5027,38.2858,38.442,250821.0
2016-12-22 10:00:00,44.3,44.34,44.24,44.28,129907.0,38.4333,38.468,38.3813,38.416,129907.0
2016-12-22 10:30:00,44.27,44.3,44.15,44.15,103421.0,38.4073,38.4333,38.3032,38.3032,103421.0
2016-12-22 11:00:00,44.15,44.24,44.14,44.2,72975.0,38.3032,38.3813,38.2945,38.3466,72975.0
2016-12-22 11:30:00,44.2,44.25,44.15,44.16,83051.0,38.3466,38.3899,38.3032,38.3119,83051.0
2016-12-22 12:00:00,44.16,44.24,44.15,44.23,57396.0,38.3119,38.3813,38.3032,38.3726,57396.0
2016-12-22 12:30:00,44.22,44.23,44.12,44.16,50717.0,38.3639,38.3726,38.2772,38.3119,50717.0
2016-12-22 13:00:00,44.15,44.16,44.03,44.04,48218.0,38.3032,38.3119,38.1991,38.2077,48218.0
2016-12-22 13:30:00,44.03,44.1,44.02,44.07,49543.0,38.1991,38.2598,38.1904,38.2338,49543.0
2016-12-22 14:00:00,44.06,44.13,44.06,44.1,74550.0,38.2251,38.2858,38.2251,38.2598,74550.0
2016-12-22 14:30:00,44.11,44.15,44.1,44.15,62716.0,38.2685,38.3032,38.2598,38.3032,62716.0
2016-12-22 15:00:00,44.16,44.17,44.07,44.15,108030.0,38.3119,38.3205,38.2338,38.3032,108030.0
2016-12-22 15:30:00,44.14,44.18,44.11,44.16,209350.0,38.2945,38.3292,38.2685,38.3119,209350.0
2016-12-23 09:30:00,44.2,44.37,44.14,44.37,53087.0,38.3466,38.494,38.2945,38.494,53087.0
2016-12-23 10:00:00,44.37,44.4,44.26,44.29,68528.0,38.494,38.5201,38.3986,38.4246,68528.0
2016-12-23 10:30:00,44.31,44.32,44.12,44.17,220764.0,38.442,38.4507,38.2772,38.3205,220764.0
2016-12-23 11:00:00,44.17,44.21,44.14,44.17,391302.0,38.3205,38.3552,38.2945,38.3205,391302.0
2016-12-23 11:30:00,44.17,44.18,44.09,44.11,139248.0,38.3205,38.3292,38.2511,38.2685,139248.0
2016-12-23 12:00:00,44.12,44.14,44.02,44.03,201836.0,38.2772,38.2945,38.1904,38.1991,201836.0
2016-12-23 12:30:00,44.04,44.26,44.03,44.26,237362.0,38.2077,38.3986,38.1991,38.3986,237362.0
2016-12-23 13:00:00,44.25,44.25,44.18,44.18,29141.0,38.3899,38.3899,38.3292,38.3292,29141.0
2016-12-23 13:30:00,44.19,44.24,44.18,44.23,35126.0,38.3379,38.3813,38.3292,38.3726,35126.0
2016-12-23 14:00:00,44.24,44.25,44.22,44.23,45898.0,38.3813,38.3899,38.3639,38.3726,45898.0
2016-12-23 14:30:00,44.23,44.25,44.15,44.17,57376.0,38.3726,38.3899,38.3032,38.3205,57376.0
2016-12-23 15:00:00,44.17,44.21,44.16,44.18,58402.0,38.3205,38.3552,38.3119,38.3292,58402.0
2016-12-23 15:30:00,44.19,44.25,44.17,44.21,190071.0,38.3379,38.3899,38.3205,38.3552,190071.0
2016-12-27 09:30:00,44.25,44.5,44.22,44.45,87942.0,38.3899,38.6068,38.3639,38.5635,87942.0
2016-12-27 10:00:00,44.45,44.51,44.26,44.29,296573.0,38.5635,38.6155,38.3986,38.4246,296573.0
2016-12-27 10:30:00,44.29,44.48,44.25,44.42,247104.0,38.4246,38.5895,38.3899,38.5374,247104.0
2016-12-27 11:00:00,44.41,44.49,44.4,44.44,49769.0,38.5287,38.5982,38.5201,38.5548,49769.0
2016-12-27 11:30:00,44.44,44.46,44.34,44.36,71324.0,38.5548,38.5721,38.468,38.4854,71324.0
2016-12-27 12:00:00,44.36,44.46,44.35,44.4,96453.0,38.4854,38.5721,38.4767,38.5201,96453.0
2016-12-27 12:30:00,44.4,44.42,44.38,44.41,30259.0,38.5201,38.5374,38.5027,38.5287,30259.0
2016-12-27 13:00:00,44.42,44.44,44.39,44.42,29150.0,38.5374,38.5548,38.5114,38.5374,29150.0
2016-12-27 13:30:00,44.42,44.44,44.39,44.42,42744.0,38.5374,38.5548,38.5114,38.5374,42744.0
2016-12-27 14:00:00,44.41,44.42,44.34,44.41,45142.0,38.5287,38.5374,38.468,38.5287,45142.0
2016-12-27 14:30:00,44.41,44.42,44.39,44.4,33931.0,38.5287,38.5374,38.5114,38.5201,33931.0
2016-12-27 15:00:00,44.4,44.48,44.38,44.47,91118.0,38.5201,38.5895,38.5027,38.5808,91118.0
2016-12-27 15:30:00,44.47,44.51,44.36,44.39,243043.0,38.5808,38.6155,38.4854,38.5114,243043.0
2016-12-28 09:30:00,44.42,44.44,44.05,44.05,55825.0,38.5374,38.5548,38.2164,38.2164,55825.0
2016-12-28 10:00:00,44.05,44.3,44.02,44.28,65466.0,38.2164,38.4333,38.1904,38.416,65466.0
2016-12-28 10:30:00,44.28,44.28,44.21,44.25,74040.0,38.416,38.416,38.3552,38.3899,74040.0
2016-12-28 11:00:00,44.25,44.34,44.22,44.29,105301.0,38.3899,38.468,38.3639,38.4246,105301.0
2016-12-28 11:30:00,44.29,44.32,44.27,44.29,70168.0,38.4246,38.4507,38.4073,38.4246,70168.0
2016-12-28 12:00:00,44.29,44.29,44.03,44.06,65436.0,38.4246,38.4246,38.1991,38.2251,65436.0
2016-12-28 12:30:00,44.07,44.07,43.96,44.0,42714.0,38.2338,38.2338,38.1383,38.173,42714.0
2016-12-28 13:00:00,44.0,44.05,43.97,44.04,45617.0,38.173,38.2164,38.147,38.2077,45617.0
2016-12-28 13:30:00,44.05,44.14,44.02,44.12,49881.0,38.2164,38.2945,38.1904,38.2772,49881.0
2016-12-28 14:00:00,44.13,44.13,43.97,44.0,61024.0,38.2858,38.2858,38.147,38.173,61024.0
2016-12-28 14:30:00,44.01,44.02,43.95,44.01,73358.0,38.1817,38.1904,38.1297,38.1817,73358.0
2016-12-28 15:00:00,44.01,44.18,44.01,44.18,234289.0,38.1817,38.3292,38.1817,38.3292,234289.0
2016-12-28 15:30:00,44.18,44.22,44.15,44.19,526415.0,38.3292,38.3639,38.3032,38.3379,526415.0
2016-12-29 09:30:00,44.14,44.33,44.09,44.1,61540.0,38.2945,38.4593,38.2511,38.2598,61540.0
2016-12-29 10:00:00,44.1,44.54,44.1,44.49,77231.0,38.2598,38.6415,38.2598,38.5982,77231.0
2016-12-29 10:30:00,44.49,44.5,44.27,44.27,147552.0,38.5982,38.6068,38.4073,38.4073,147552.0
2016-12-29 11:00:00,44.27,44.4,44.23,44.4,109419.0,38.4073,38.5201,38.3726,38.5201,109419.0
2016-12-29 11:30:00,44.41,44.43,44.26,44.28,95805.0,38.5287,38.5461,38.3986,38.416,95805.0
2016-12-29 12:00:00,44.29,44.4,44.23,44.34,115575.0,38.4246,38.5201,38.3726,38.468,115575.0
2016-12-29 12:30:00,44.34,44.38,44.32,44.34,52124.0,38.468,38.5027,38.4507,38.468,52124.0
2016-12-29 13:00:00,44.34,44.39,44.32,44.37,60069.0,38.468,38.5114,38.4507,38.494,60069.0
2016-12-29 13:30:00,44.38,44.41,44.3,44.34,87730.0,38.5027,38.5287,38.4333,38.468,87730.0
2016-12-29 14:00:00,44.34,44.47,44.33,44.44,75070.0,38.468,38.5808,38.4593,38.5548,75070.0
2016-12-29 14:30:00,44.44,44.44,44.28,44.31,72905.0,38.5548,38.5548,38.416,38.442,72905.0
2016-12-29 15:00:00,44.31,44.35,44.29,44.34,70144.0,38.442,38.4767,38.4246,38.468,70144.0
2016-12-29 15:30:00,44.34,44.36,44.25,44.27,298006.0,38.468,38.4854,38.3899,38.4073,298006.0
2016-12-30 09:30:00,44.44,44.57,44.31,44.39,165085.0,38.5548,38.6676,38.442,38.5114,165085.0
2016-12-30 10:00:00,44.38,44.52,44.31,44.43,79630.0,38.5027,38.6242,38.442,38.5461,79630.0
2016-12-30 10:30:00,44.43,44.61,44.42,44.6,76128.0,38.5461,38.7023,38.5374,38.6936,76128.0
2016-12-30 11:00:00,44.6,44.67,44.51,44.65,100216.0,38.6936,38.7543,38.6155,38.737,100216.0
2016-12-30 11:30:00,44.64,44.75,44.64,44.69,114626.0,38.7283,38.8237,38.7283,38.7717,114626.0
2016-12-30 12:00:00,44.69,44.71,44.61,44.67,59150.0,38.7717,38.789,38.7023,38.7543,59150.0
2016-12-30 12:30:00,44.66,44.7,44.58,44.62,54963.0,38.7456,38.7803,38.6762,38.7109,54963.0
2016-12-30 13:00:00,44.62,44.63,44.52,44.59,66435.0,38.7109,38.7196,38.6242,38.6849,66435.0
2016-12-30 13:30:00,44.59,44.61,44.47,44.47,50006.0,38.6849,38.7023,38.5808,38.5808,50006.0
2016-12-30 14:00:00,44.47,44.54,44.41,44.44,114435.0,38.5808,38.6415,38.5287,38.5548,114435.0
2016-12-30 14:30:00,44.43,44.45,44.31,44.37,111316.0,38.5461,38.5635,38.442,38.494,111316.0
2016-12-30 15:00:00,44.37,44.42,44.35,44.39,115068.0,38.494,38.5374,38.4767,38.5114,115068.0
2016-12-30 15:30:00,44.41,44.41,44.22,44.36,462797.0,38.5287,38.5287,38.3639,38.4854,462797.0
2017-01-03 09:30:00,44.38,44.5,44.06,44.1,175734.0,38.5027,38.6068,38.2251,38.2598,175734.0
2017-01-03 10:00:00,44.11,44.74,44.07,44.71,174096.0,38.2685,38.815,38.2338,38.789,174096.0
2017-01-03 10:30:00,44.69,44.73,44.25,44.32,307441.0,38.7717,38.8064,38.3899,38.4507,307441.0
2017-01-03 11:00:00,44.32,44.57,44.27,44.45,191864.0,38.4507,38.6676,38.4073,38.5635,191864.0
2017-01-03 11:30:00,44.45,44.46,44.26,44.37,135696.0,38.5635,38.5721,38.3986,38.494,135696.0
2017-01-03 12:00:00,44.38,44.47,44.26,44.43,193833.0,38.5027,38.5808,38.3986,38.5461,193833.0
2017-01-03 12:30:00,44.43,44.48,44.31,44.34,123300.0,38.5461,38.5895,38.442,38.468,123300.0
2017-01-03 13:00:00,44.35,44.51,44.34,44.39,85097.0,38.4767,38.6155,38.468,38.5114,85097.0
2017-01-03 13:30:00,44.39,44.42,44.3,44.35,93479.0,38.5114,38.5374,38.4333,38.4767,93479.0
2017-01-03 14:00:00,44.33,44.39,44.24,44.24,112412.0,38.4593,38.5114,38.3813,38.3813,112412.0
2017-01-03 14:30:00,44.24,44.34,44.21,44.3,162531.0,38.3813,38.468,38.3552,38.4333,162531.0
2017-01-03 15:00:00,44.3,44.33,44.23,44.25,150883.0,38.4333,38.4593,38.3726,38.3899,150883.0
2017-01-03 15:30:00,44.25,44.46,44.22,44.43,372422.0,38.3899,38.5721,38.3639,38.5461,372422.0
2017-01-04 09:30:00,44.54,44.84,44.46,44.55,122092.0,38.6415,38.9018,38.5721,38.6502,122092.0
2017-01-04 10:00:00,44.55,44.79,44.53,44.56,113080.0,38.6502,38.8584,38.6329,38.6589,113080.0
2017-01-04 10:30:00,44.57,44.87,44.54,44.73,153074.0,38.6676,38.9278,38.6415,38.8064,153074.0
2017-01-04 11:00:00,44.74,44.79,44.6,44.73,140012.0,38.815,38.8584,38.6936,38.8064,140012.0
2017-01-04 11:30:00,44.73,44.82,44.67,44.8,152704.0,38.8064,38.8845,38.7543,38.8671,152704.0
2017-01-04 12:00:00,44.8,44.83,44.68,44.7,105789.0,38.8671,38.8931,38.763,38.7803,105789.0
2017-01-04 12:30:00,44.71,44.79,44.7,44.73,128460.0,38.789,38.8584,38.7803,38.8064,128460.0
2017-01-04 13:00:00,44.73,44.84,44.71,44.81,103786.0,38.8064,38.9018,38.789,38.8758,103786.0
2017-01-04 13:30:00,44.81,44.83,44.75,44.76,74349.0,38.8758,38.8931,38.8237,38.8324,74349.0
2017-01-04 14:00:00,44.75,44.86,44.72,44.82,95917.0,38.8237,38.9192,38.7977,38.8845,95917.0
2017-01-04 14:30:00,44.83,44.84,44.73,44.78,98950.0,38.8931,38.9018,38.8064,38.8497,98950.0
2017-01-04 15:00:00,44.78,44.81,44.7,44.78,100028.0,38.8497,38.8758,38.7803,38.8497,100028.0
2017-01-04 15:30:00,44.77,44.82,44.73,44.75,351497.0,38.8411,38.8845,38.8064,38.8237,351497.0
2017-01-05 09:30:00,44.75,44.77,44.56,44.58,144248.0,38.8237,38.8411,38.6589,38.6762,144248.0
2017-01-05 10:00:00,44.58,44.77,44.57,44.7,85396.0,38.6762,38.8411,38.6676,38.7803,85396.0
2017-01-05 10:30:00,44.7,44.78,44.6,44.76,80099.0,38.7803,38.8497,38.6936,38.8324,80099.0
2017-01-05 11:00:00,44.76,44.84,44.63,44.8,99606.0,38.8324,38.9018,38.7196,38.8671,99606.0
2017-01-05 11:30:00,44.79,45.01,44.79,45.01,207242.0,38.8584,39.0493,38.8584,39.0493,207242.0
2017-01-05 12:00:00,45.02,45.03,44.85,45.0,212653.0,39.058,39.0666,38.9105,39.0406,212653.0
2017-01-05 12:30:00,45.0,45.06,44.99,45.05,187143.0,39.0406,39.0927,39.0319,39.084,187143.0
2017-01-05 13:00:00,45.04,45.1,44.99,45.06,121303.0,39.0753,39.1274,39.0319,39.0927,121303.0
2017-01-05 13:30:00,45.06,45.24,45.01,45.22,123676.0,39.0927,39.2488,39.0493,39.2315,123676.0
2017-01-05 14:00:00,45.21,45.22,45.04,45.05,92932.0,39.2228,39.2315,39.0753,39.084,92932.0
2017-01-05 14:30:00,45.05,45.06,44.92,44.96,102216.0,39.084,39.0927,38.9712,39.0059,102216.0
2017-01-05 15:00:00,44.96,45.02,44.95,45.02,99645.0,39.0059,39.058,38.9972,39.058,99645.0
2017-01-05 15:30:00,45.02,45.07,44.96,45.06,429219.0,39.058,39.1013,39.0059,39.0927,429219.0
2017-01-06 09:30:00,45.06,45.13,44.88,45.01,163252.0,39.0927,39.1534,38.9365,39.0493,163252.0
2017-01-06 10:00:00,45.01,45.12,44.98,45.02,114987.0,39.0493,39.1447,39.0233,39.058,114987.0
2017-01-06 10:30:00,45.02,45.1,44.98,45.02,233252.0,39.058,39.1274,39.0233,39.058,233252.0
2017-01-06 11:00:00,45.03,45.16,45.01,45.12,135259.0,39.0666,39.1794,39.0493,39.1447,135259.0
2017-01-06 11:30:00,45.13,45.22,45.08,45.21,123537.0,39.1534,39.2315,39.11,39.2228,123537.0
2017-01-06 12:00:00,45.21,45.39,45.2,45.38,168223.0,39.2228,39.379,39.2141,39.3703,168223.0
2017-01-06 12:30:00,45.39,45.61,45.38,45.57,251567.0,39.379,39.5698,39.3703,39.5351,251567.0
2017-01-06 13:00:00,45.56,45.58,45.53,45.55,216311.0,39.5265,39.5438,39.5004,39.5178,216311.0
2017-01-06 13:30:00,45.53,45.59,45.52,45.54,184390.0,39.5004,39.5525,39.4917,39.5091,184390.0
2017-01-06 14:00:00,45.53,45.54,45.39,45.4,154201.0,39.5004,39.5091,39.379,39.3876,154201.0
2017-01-06 14:30:00,45.41,45.46,45.4,45.41,147234.0,39.3963,39.4397,39.3876,39.3963,147234.0
2017-01-06 15:00:00,45.41,45.44,45.39,45.4,197629.0,39.3963,39.4223,39.379,39.3876,197629.0
2017-01-06 15:30:00,45.4,45.53,45.39,45.53,411735.0,39.3876,39.5004,39.379,39.5004,411735.0
2017-01-09 09:30:00,45.73,45.77,45.49,45.6,319260.0,39.6739,39.7086,39.4657,39.5612,319260.0
2017-01-09 10:00:00,45.6,45.7,45.54,45.65,201747.0,39.5612,39.6479,39.5091,39.6045,201747.0
2017-01-09 10:30:00,45.65,45.85,45.63,45.8,326295.0,39.6045,39.778,39.5872,39.7347,326295.0
2017-01-09 11:00:00,45.79,45.92,45.79,45.91,188831.0,39.726,39.8388,39.726,39.8301,188831.0
2017-01-09 11:30:00,45.9,46.09,45.85,46.09,301024.0,39.8214,39.9863,39.778,39.9863,301024.0
2017-01-09 12:00:00,46.09,46.12,45.88,45.95,227823.0,39.9863,40.0123,39.8041,39.8648,227823.0
2017-01-09 12:30:00,45.95,45.97,45.87,45.91,123737.0,39.8648,39.8822,39.7954,39.8301,123737.0
2017-01-09 13:00:00,45.91,45.95,45.86,45.93,136099.0,39.8301,39.8648,39.7867,39.8475,136099.0
2017-01-09 13:30:00,45.92,46.04,45.91,46.03,216408.0,39.8388,39.9429,39.8301,39.9342,216408.0
2017-01-09 14:00:00,46.03,46.12,46.0,46.1,167084.0,39.9342,40.0123,39.9082,39.9949,167084.0
2017-01-09 14:30:00,46.1,46.12,46.03,46.12,174437.0,39.9949,40.0123,39.9342,40.0123,174437.0
2017-01-09 15:00:00,46.11,46.14,46.01,46.14,201814.0,40.0036,40.0296,39.9169,40.0296,201814.0
2017-01-09 15:30:00,46.13,46.22,46.09,46.17,789964.0,40.021,40.099,39.9863,40.0557,789964.0
2017-01-10 09:30:00,46.22,46.42,46.06,46.36,210714.0,40.099,40.2726,39.9602,40.2205,210714.0
2017-01-10 10:00:00,46.36,46.42,46.23,46.39,164883.0,40.2205,40.2726,40.1077,40.2465,164883.0
2017-01-10 10:30:00,46.39,46.52,46.38,46.52,167802.0,40.2465,40.3593,40.2379,40.3593,167802.0
2017-01-10 11:00:00,46.52,46.64,46.51,46.6,199410.0,40.3593,40.4634,40.3506,40.4287,199410.0
2017-01-10 11:30:00,46.59,46.74,46.54,46.67,246606.0,40.42,40.5502,40.3767,40.4895,246606.0
2017-01-10 12:00:00,46.66,46.74,46.6,46.7,117896.0,40.4808,40.5502,40.4287,40.5155,117896.0
2017-01-10 12:30:00,46.7,46.75,46.6,46.63,89014.0,40.5155,40.5589,40.4287,40.4548,89014.0
2017-01-10 13:00:00,46.63,46.69,46.6,46.61,93554.0,40.4548,40.5068,40.4287,40.4374,93554.0
2017-01-10 13:30:00,46.61,46.68,46.48,46.52,277342.0,40.4374,40.4981,40.3246,40.3593,277342.0
2017-01-10 14:00:00,46.52,46.59,46.47,46.58,131028.0,40.3593,40.42,40.3159,40.4114,131028.0
2017-01-10 14:30:00,46.57,46.63,46.54,46.57,112840.0,40.4027,40.4548,40.3767,40.4027,112840.0
2017-01-10 15:00:00,46.57,46.66,46.55,46.61,169797.0,40.4027,40.4808,40.3853,40.4374,169797.0
2017-01-10 15:30:00,46.61,46.65,46.5,46.51,450657.0,40.4374,40.4721,40.342,40.3506,450657.0
2017-01-11 09:30:00,46.62,46.76,46.54,46.66,145188.0,40.4461,40.5675,40.3767,40.4808,145188.0
2017-01-11 10:00:00,46.66,46.85,46.66,46.83,169490.0,40.4808,40.6456,40.4808,40.6283,169490.0
2017-01-11 10:30:00,46.83,46.9,46.64,46.72,325177.0,40.6283,40.689,40.4634,40.5328,325177.0
2017-01-11 11:00:00,46.72,46.9,46.58,46.7,562929.0,40.5328,40.689,40.4114,40.5155,562929.0
2017-01-11 11:30:00,46.71,46.86,46.51,46.86,395768.0,40.5242,40.6543,40.3506,40.6543,395768.0
2017-01-11 12:00:00,46.86,46.91,46.73,46.82,162878.0,40.6543,40.6977,40.5415,40.6196,162878.0
2017-01-11 12:30:00,46.82,46.83,46.64,46.72,181700.0,40.6196,40.6283,40.4634,40.5328,181700.0
2017-01-11 13:00:00,46.72,46.77,46.59,46.62,200752.0,40.5328,40.5762,40.42,40.4461,200752.0
2017-01-11 13:30:00,46.62,46.87,46.59,46.87,151373.0,40.4461,40.663,40.42,40.663,151373.0
2017-01-11 14:00:00,46.87,46.88,46.74,46.87,102088.0,40.663,40.6716,40.5502,40.663,102088.0
2017-01-11 14:30:00,46.87,46.94,46.83,46.9,111024.0,40.663,40.7237,40.6283,40.689,111024.0
2017-01-11 15:00:00,46.9,46.99,46.88,46.9,145528.0,40.689,40.7671,40.6716,40.689,145528.0
2017-01-11 15:30:00,46.91,47.01,46.89,46.98,508099.0,40.6977,40.7844,40.6803,40.7584,508099.0
2017-01-12 09:30:00,46.78,46.94,46.1,46.12,343948.0,40.5849,40.7237,39.9949,40.0123,343948.0
2017-01-12 10:00:00,46.14,46.25,46.02,46.23,131165.0,40.0296,40.1251,39.9255,40.1077,131165.0
2017-01-12 10:30:00,46.22,46.24,46.11,46.22,230963.0,40.099,40.1164,40.0036,40.099,230963.0
2017-01-12 11:00:00,46.21,46.21,46.01,46.08,170871.0,40.0904,40.0904,39.9169,39.9776,170871.0
2017-01-12 11:30:00,46.07,46.16,46.02,46.12,182123.0,39.9689,40.047,39.9255,40.0123,182123.0
2017-01-12 12:00:00,46.12,46.35,46.11,46.26,82365.0,40.0123,40.2118,40.0036,40.1338,82365.0
2017-01-12 12:30:00,46.26,46.31,46.22,46.26,68346.0,40.1338,40.1771,40.099,40.1338,68346.0
2017-01-12 13:00:00,46.26,46.3,46.19,46.23,94670.0,40.1338,40.1685,40.073,40.1077,94670.0
2017-01-12 13:30:00,46.23,46.35,46.23,46.31,67746.0,40.1077,40.2118,40.1077,40.1771,67746.0
2017-01-12 14:00:00,46.32,46.43,46.29,46.38,122056.0,40.1858,40.2812,40.1598,40.2379,122056.0
2017-01-12 14:30:00,46.39,46.48,46.38,46.45,99303.0,40.2465,40.3246,40.2379,40.2986,99303.0
2017-01-12 15:00:00,46.46,46.53,46.39,46.47,182990.0,40.3073,40.368,40.2465,40.3159,182990.0
2017-01-12 15:30:00,46.47,46.57,46.47,46.51,310474.0,40.3159,40.4027,40.3159,40.3506,310474.0
2017-01-13 09:30:00,46.59,46.83,46.37,46.37,111974.0,40.42,40.6283,40.2292,40.2292,111974.0
2017-01-13 10:00:00,46.39,46.47,46.34,46.42,51694.0,40.2465,40.3159,40.2032,40.2726,51694.0
2017-01-13 10:30:00,46.42,46.52,46.39,46.43,61894.0,40.2726,40.3593,40.2465,40.2812,61894.0
2017-01-13 11:00:00,46.45,46.52,46.38,46.52,51492.0,40.2986,40.3593,40.2379,40.3593,51492.0
2017-01-13 11:30:00,46.52,46.53,46.39,46.5,89375.0,40.3593,40.368,40.2465,40.342,89375.0
2017-01-13 12:00:00,46.5,46.62,46.5,46.62,40888.0,40.342,40.4461,40.342,40.4461,40888.0
2017-01-13 12:30:00,46.63,46.64,46.55,46.56,32598.0,40.4548,40.4634,40.3853,40.394,32598.0
2017-01-13 13:00:00,46.56,46.57,46.47,46.5,59900.0,40.394,40.4027,40.3159,40.342,59900.0
2017-01-13 13:30:00,46.5,46.58,46.49,46.55,55750.0,40.342,40.4114,40.3333,40.3853,55750.0
2017-01-13 14:00:00,46.55,46.58,46.49,46.5,66389.0,40.3853,40.4114,40.3333,40.342,66389.0
2017-01-13 14:30:00,46.5,46.54,46.47,46.5,77036.0,40.342,40.3767,40.3159,40.342,77036.0
2017-01-13 15:00:00,46.51,46.51,46.4,46.41,64686.0,40.3506,40.3506,40.2552,40.2639,64686.0
2017-01-13 15:30:00,46.41,46.51,46.4,46.44,220524.0,40.2639,40.3506,40.2552,40.2899,220524.0
2017-01-17 09:30:00,46.19,46.24,45.79,45.99,182979.0,40.073,40.1164,39.726,39.8995,182979.0
2017-01-17 10:00:00,45.99,46.28,45.96,46.19,93811.0,39.8995,40.1511,39.8735,40.073,93811.0
2017-01-17 10:30:00,46.19,46.32,46.13,46.16,133927.0,40.073,40.1858,40.021,40.047,133927.0
2017-01-17 11:00:00,46.14,46.27,46.07,46.08,232775.0,40.0296,40.1424,39.9689,39.9776,232775.0
2017-01-17 11:30:00,46.08,46.26,46.08,46.18,100585.0,39.9776,40.1338,39.9776,40.0643,100585.0
2017-01-17 12:00:00,46.17,46.33,46.14,46.3,130085.0,40.0557,40.1945,40.0296,40.1685,130085.0
2017-01-17 12:30:00,46.29,46.43,46.28,46.4,95989.0,40.1598,40.2812,40.1511,40.2552,95989.0
2017-01-17 13:00:00,46.39,46.56,46.39,46.55,149935.0,40.2465,40.394,40.2465,40.3853,149935.0
2017-01-17 13:30:00,46.55,46.55,46.44,46.47,113600.0,40.3853,40.3853,40.2899,40.3159,113600.0
2017-01-17 14:00:00,46.47,46.47,46.35,46.36,110569.0,40.3159,40.3159,40.2118,40.2205,110569.0
2017-01-17 14:30:00,46.36,46.43,46.34,46.4,131684.0,40.2205,40.2812,40.2032,40.2552,131684.0
2017-01-17 15:00:00,46.4,46.53,46.33,46.45,269660.0,40.2552,40.368,40.1945,40.2986,269660.0
2017-01-17 15:30:00,46.45,46.59,46.43,46.51,403201.0,40.2986,40.42,40.2812,40.3506,403201.0
2017-01-18 09:30:00,46.6,46.66,46.39,46.55,136248.0,40.4287,40.4808,40.2465,40.3853,136248.0
2017-01-18 10:00:00,46.57,46.97,46.51,46.74,261912.0,40.4027,40.7497,40.3506,40.5502,261912.0
2017-01-18 10:30:00,46.74,46.76,46.54,46.63,103476.0,40.5502,40.5675,40.3767,40.4548,103476.0
2017-01-18 11:00:00,46.63,46.64,46.52,46.59,150180.0,40.4548,40.4634,40.3593,40.42,150180.0
2017-01-18 11:30:00,46.59,46.73,46.56,46.68,147889.0,40.42,40.5415,40.394,40.4981,147889.0
2017-01-18 12:00:00,46.68,46.72,46.62,46.68,57051.0,40.4981,40.5328,40.4461,40.4981,57051.0
2017-01-18 12:30:00,46.68,46.73,46.61,46.68,109035.0,40.4981,40.5415,40.4374,40.4981,109035.0
2017-01-18 13:00:00,46.67,46.68,46.57,46.63,65503.0,40.4895,40.4981,40.4027,40.4548,65503.0
2017-01-18 13:30:00,46.63,46.84,46.62,46.77,234012.0,40.4548,40.6369,40.4461,40.5762,234012.0
2017-01-18 14:00:00,46.76,46.86,46.74,46.81,114961.0,40.5675,40.6543,40.5502,40.6109,114961.0
2017-01-18 14:30:00,46.81,46.81,46.69,46.8,117724.0,40.6109,40.6109,40.5068,40.6022,117724.0
2017-01-18 15:00:00,46.8,46.82,46.7,46.73,131339.0,40.6022,40.6196,40.5155,40.5415,131339.0
2017-01-18 15:30:00,46.73,46.81,46.7,46.77,259151.0,40.5415,40.6109,40.5155,40.5762,259151.0
2017-01-19 09:30:00,46.68,46.87,46.4,46.41,73357.0,40.4981,40.663,40.2552,40.2639,73357.0
2017-01-19 10:00:00,46.41,46.57,46.39,46.45,47733.0,40.2639,40.4027,40.2465,40.2986,47733.0
2017-01-19 10:30:00,46.45,46.67,46.44,46.52,72898.0,40.2986,40.4895,40.2899,40.3593,72898.0
2017-01-19 11:00:00,46.51,46.58,46.41,46.51,126229.0,40.3506,40.4114,40.2639,40.3506,126229.0
2017-01-19 11:30:00,46.51,46.52,46.41,46.45,87546.0,40.3506,40.3593,40.2639,40.2986,87546.0
2017-01-19 12:00:00,46.44,46.5,46.41,46.46,88969.0,40.2899,40.342,40.2639,40.3073,88969.0
2017-01-19 12:30:00,46.47,46.51,46.45,46.51,33698.0,40.3159,40.3506,40.2986,40.3506,33698.0
2017-01-19 13:00:00,46.5,46.52,46.45,46.47,109961.0,40.342,40.3593,40.2986,40.3159,109961.0
2017-01-19 13:30:00,46.48,46.64,46.45,46.57,123429.0,40.3246,40.4634,40.2986,40.4027,123429.0
2017-01-19 14:00:00,46.57,46.57,46.27,46.33,82362.0,40.4027,40.4027,40.1424,40.1945,82362.0
2017-01-19 14:30:00,46.34,46.46,46.31,46.41,107492.0,40.2032,40.3073,40.1771,40.2639,107492.0
2017-01-19 15:00:00,46.4,46.5,46.34,46.49,136786.0,40.2552,40.342,40.2032,40.3333,136786.0
2017-01-19 15:30:00,46.5,46.61,46.45,46.57,486230.0,40.342,40.4374,40.2986,40.4027,486230.0
2017-01-20 09:30:00,46.7,47.29,46.61,47.29,468489.0,40.5155,41.0273,40.4374,41.0273,468489.0
2017-01-20 10:00:00,47.29,47.4,47.04,47.05,239141.0,41.0273,41.1228,40.8105,40.8191,239141.0
2017-01-20 10:30:00,47.05,47.11,46.76,46.81,174520.0,40.8191,40.8712,40.5675,40.6109,174520.0
2017-01-20 11:00:00,46.79,46.89,46.67,46.68,160844.0,40.5936,40.6803,40.4895,40.4981,160844.0
2017-01-20 11:30:00,46.68,46.76,46.5,46.52,129738.0,40.4981,40.5675,40.342,40.3593,129738.0
2017-01-20 12:00:00,46.53,46.54,46.3,46.32,122039.0,40.368,40.3767,40.1685,40.1858,122039.0
2017-01-20 12:30:00,46.32,46.38,46.23,46.3,110369.0,40.1858,40.2379,40.1077,40.1685,110369.0
2017-01-20 13:00:00,46.3,46.41,46.27,46.32,67610.0,40.1685,40.2639,40.1424,40.1858,67610.0
2017-01-20 13:30:00,46.32,46.36,46.23,46.36,111782.0,40.1858,40.2205,40.1077,40.2205,111782.0
2017-01-20 14:00:00,46.36,46.43,46.34,46.41,118524.0,40.2205,40.2812,40.2032,40.2639,118524.0
2017-01-20 14:30:00,46.41,46.44,46.3,46.31,102854.0,40.2639,40.2899,40.1685,40.1771,102854.0
2017-01-20 15:00:00,46.32,46.41,46.23,46.23,153845.0,40.1858,40.2639,40.1077,40.1077,153845.0
2017-01-20 15:30:00,46.24,46.3,46.2,46.24,481147.0,40.1164,40.1685,40.0817,40.1164,481147.0
2017-01-23 09:30:00,46.06,46.39,45.99,46.04,161804.0,39.9602,40.2465,39.8995,39.9429,161804.0
2017-01-23 10:00:00,46.04,46.04,45.82,45.92,179767.0,39.9429,39.9429,39.752,39.8388,179767.0
2017-01-23 10:30:00,45.91,45.92,45.65,45.79,234822.0,39.8301,39.8388,39.6045,39.726,234822.0
2017-01-23 11:00:00,45.8,45.96,45.75,45.8,202960.0,39.7347,39.8735,39.6913,39.7347,202960.0
2017-01-23 11:30:00,45.8,45.9,45.68,45.88,188074.0,39.7347,39.8214,39.6306,39.8041,188074.0
2017-01-23 12:00:00,45.87,46.02,45.83,46.02,88861.0,39.7954,39.9255,39.7607,39.9255,88861.0
2017-01-23 12:30:00,46.01,46.16,45.98,46.14,162381.0,39.9169,40.047,39.8908,40.0296,162381.0
2017-01-23 13:00:00,46.14,46.14,45.98,45.99,153423.0,40.0296,40.0296,39.8908,39.8995,153423.0
2017-01-23 13:30:00,45.99,46.08,45.93,45.93,117001.0,39.8995,39.9776,39.8475,39.8475,117001.0
2017-01-23 14:00:00,45.94,45.95,45.86,45.92,157544.0,39.8561,39.8648,39.7867,39.8388,157544.0
2017-01-23 14:30:00,45.92,46.03,45.91,46.02,118204.0,39.8388,39.9342,39.8301,39.9255,118204.0
2017-01-23 15:00:00,46.01,46.06,45.96,46.0,192631.0,39.9169,39.9602,39.8735,39.9082,192631.0
2017-01-23 15:30:00,46.01,46.08,45.99,46.01,375165.0,39.9169,39.9776,39.8995,39.9169,375165.0
2017-01-24 09:30:00,45.97,46.0,45.56,45.58,154164.0,39.8822,39.9082,39.5265,39.5438,154164.0
2017-01-24 10:00:00,45.59,45.71,45.52,45.66,112017.0,39.5525,39.6566,39.4917,39.6132,112017.0
2017-01-24 10:30:00,45.66,45.67,45.53,45.55,158073.0,39.6132,39.6219,39.5004,39.5178,158073.0
2017-01-24 11:00:00,45.55,45.58,45.47,45.5,135410.0,39.5178,39.5438,39.4484,39.4744,135410.0
2017-01-24 11:30:00,45.51,45.75,45.5,45.72,86792.0,39.4831,39.6913,39.4744,39.6653,86792.0
2017-01-24 12:00:00,45.73,45.87,45.72,45.86,67377.0,39.6739,39.7954,39.6653,39.7867,67377.0
2017-01-24 12:30:00,45.86,45.93,45.84,45.91,44167.0,39.7867,39.8475,39.7694,39.8301,44167.0
2017-01-24 13:00:00,45.92,46.0,45.89,45.95,76524.0,39.8388,39.9082,39.8128,39.8648,76524.0
2017-01-24 13:30:00,45.95,45.99,45.9,45.9,73395.0,39.8648,39.8995,39.8214,39.8214,73395.0
2017-01-24 14:00:00,45.91,45.94,45.86,45.89,105814.0,39.8301,39.8561,39.7867,39.8128,105814.0
2017-01-24 14:30:00,45.89,45.92,45.84,45.86,83862.0,39.8128,39.8388,39.7694,39.7867,83862.0
2017-01-24 15:00:00,45.87,45.99,45.86,45.93,185978.0,39.7954,39.8995,39.7867,39.8475,185978.0
2017-01-24 15:30:00,45.93,45.94,45.8,45.84,309758.0,39.8475,39.8561,39.7347,39.7694,309758.0
2017-01-25 09:30:00,45.86,46.02,45.82,45.9,102358.0,39.7867,39.9255,39.752,39.8214,102358.0
2017-01-25 10:00:00,45.91,46.1,45.91,46.05,155026.0,39.8301,39.9949,39.8301,39.9516,155026.0
2017-01-25 10:30:00,46.05,46.06,45.85,45.98,103367.0,39.9516,39.9602,39.778,39.8908,103367.0
2017-01-25 11:00:00,45.98,46.36,45.96,46.34,172243.0,39.8908,40.2205,39.8735,40.2032,172243.0
2017-01-25 11:30:00,46.34,46.35,45.98,46.07,178547.0,40.2032,40.2118,39.8908,39.9689,178547.0
2017-01-25 12:00:00,46.08,46.17,45.96,46.03,100279.0,39.9776,40.0557,39.8735,39.9342,100279.0
2017-01-25 12:30:00,46.04,46.05,45.94,46.01,136052.0,39.9429,39.9516,39.8561,39.9169,136052.0
2017-01-25 13:00:00,46.01,46.01,45.93,46.0,115734.0,39.9169,39.9169,39.8475,39.9082,115734.0
2017-01-25 13:30:00,46.01,46.01,45.97,46.01,108784.0,39.9169,39.9169,39.8822,39.9169,108784.0
2017-01-25 14:00:00,46.01,46.01,45.99,46.01,152208.0,39.9169,39.9169,39.8995,39.9169,152208.0
2017-01-25 14:30:00,46.0,46.02,45.97,46.0,111443.0,39.9082,39.9255,39.8822,39.9082,111443.0
2017-01-25 15:00:00,46.0,46.01,45.98,46.0,237570.0,39.9082,39.9169,39.8908,39.9082,237570.0
2017-01-25 15:30:00,46.0,46.16,45.98,46.14,444000.0,39.9082,40.047,39.8908,40.0296,444000.0
2017-01-26 09:30:00,45.96,46.12,45.53,45.66,174063.0,39.8735,40.0123,39.5004,39.6132,174063.0
2017-01-26 10:00:00,45.67,46.0,45.62,45.82,149489.0,39.6219,39.9082,39.5785,39.752,149489.0
2017-01-26 10:30:00,45.82,46.0,45.8,46.0,260134.0,39.752,39.9082,39.7347,39.9082,260134.0
2017-01-26 11:00:00,46.01,46.13,45.97,46.13,164018.0,39.9169,40.021,39.8822,40.021,164018.0
2017-01-26 11:30:00,46.12,46.19,46.1,46.16,113407.0,40.0123,40.073,39.9949,40.047,113407.0
2017-01-26 12:00:00,46.16,46.28,46.13,46.27,191586.0,40.047,40.1511,40.021,40.1424,191586.0
2017-01-26 12:30:00,46.27,46.32,46.16,46.29,152023.0,40.1424,40.1858,40.047,40.1598,152023.0
2017-01-26 13:00:00,46.29,46.3,46.22,46.27,79624.0,40.1598,40.1685,40.099,40.1424,79624.0
2017-01-26 13:30:00,46.27,46.29,46.22,46.28,99270.0,40.1424,40.1598,40.099,40.1511,99270.0
2017-01-26 14:00:00,46.28,46.28,46.13,46.14,190149.0,40.1511,40.1511,40.021,40.0296,190149.0
2017-01-26 14:30:00,46.13,46.22,46.11,46.17,76753.0,40.021,40.099,40.0036,40.0557,76753.0
2017-01-26 15:00:00,46.16,46.2,46.11,46.16,107959.0,40.047,40.0817,40.0036,40.047,107959.0
2017-01-26 15:30:00,46.16,46.19,46.05,46.06,277942.0,40.047,40.073,39.9516,39.9602,277942.0
2017-01-27 09:30:00,46.13,46.49,46.05,46.42,90076.0,40.021,40.3333,39.9516,40.2726,90076.0
2017-01-27 10:00:00,46.42,46.48,46.17,46.4,64442.0,40.2726,40.3246,40.0557,40.2552,64442.0
2017-01-27 10:30:00,46.4,46.48,46.31,46.37,149174.0,40.2552,40.3246,40.1771,40.2292,149174.0
2017-01-27 11:00:00,46.38,46.75,46.32,46.7,198065.0,40.2379,40.5589,40.1858,40.5155,198065.0
2017-01-27 11:30:00,46.7,46.97,46.68,46.86,227252.0,40.5155,40.7497,40.4981,40.6543,227252.0
2017-01-27 12:00:00,46.86,47.02,46.84,46.98,155403.0,40.6543,40.7931,40.6369,40.7584,155403.0
2017-01-27 12:30:00,46.97,47.16,46.96,47.09,160280.0,40.7497,40.9146,40.741,40.8538,160280.0
2017-01-27 13:00:00,47.1,47.12,47.03,47.07,134486.0,40.8625,40.8799,40.8018,40.8365,134486.0
2017-01-27 13:30:00,47.08,47.16,47.0,47.13,88665.0,40.8452,40.9146,40.7758,40.8885,88665.0
2017-01-27 14:00:00,47.12,47.14,47.06,47.11,85485.0,40.8799,40.8972,40.8278,40.8712,85485.0
2017-01-27 14:30:00,47.11,47.13,47.02,47.04,60867.0,40.8712,40.8885,40.7931,40.8105,60867.0
2017-01-27 15:00:00,47.04,47.04,46.97,46.99,141766.0,40.8105,40.8105,40.7497,40.7671,141766.0
2017-01-27 15:30:00,46.99,47.13,46.99,47.07,392040.0,40.7671,40.8885,40.7671,40.8365,392040.0
2017-01-30 09:30:00,46.99,47.01,46.51,46.75,234454.0,40.7671,40.7844,40.3506,40.5589,234454.0
2017-01-30 10:00:00,46.77,46.8,46.61,46.73,206418.0,40.5762,40.6022,40.4374,40.5415,206418.0
2017-01-30 10:30:00,46.73,46.78,46.51,46.55,163264.0,40.5415,40.5849,40.3506,40.3853,163264.0
2017-01-30 11:00:00,46.55,46.61,46.5,46.51,130984.0,40.3853,40.4374,40.342,40.3506,130984.0
2017-01-30 11:30:00,46.51,46.62,46.51,46.57,105437.0,40.3506,40.4461,40.3506,40.4027,105437.0
2017-01-30 12:00:00,46.57,46.61,46.51,46.59,83392.0,40.4027,40.4374,40.3506,40.42,83392.0
2017-01-30 12:30:00,46.6,46.62,46.54,46.62,92099.0,40.4287,40.4461,40.3767,40.4461,92099.0
2017-01-30 13:00:00,46.61,46.8,46.59,46.79,173187.0,40.4374,40.6022,40.42,40.5936,173187.0
2017-01-30 13:30:00,46.78,46.8,46.69,46.76,113250.0,40.5849,40.6022,40.5068,40.5675,113250.0
2017-01-30 14:00:00,46.75,46.82,46.68,46.77,104918.0,40.5589,40.6196,40.4981,40.5762,104918.0
2017-01-30 14:30:00,46.77,46.83,46.74,46.8,95534.0,40.5762,40.6283,40.5502,40.6022,95534.0
2017-01-30 15:00:00,46.79,46.85,46.69,46.84,138220.0,40.5936,40.6456,40.5068,40.6369,138220.0
2017-01-30 15:30:00,46.84,46.91,46.76,46.89,364083.0,40.6369,40.6977,40.5675,40.6803,364083.0
2017-01-31 09:30:00,46.86,47.16,46.68,47.0,140689.0,40.6543,40.9146,40.4981,40.7758,140689.0
2017-01-31 10:00:00,47.0,47.21,46.97,47.21,175697.0,40.7758,40.9579,40.7497,40.9579,175697.0
2017-01-31 10:30:00,47.21,47.46,47.19,47.36,529402.0,40.9579,41.1748,40.9406,41.0881,529402.0
2017-01-31 11:00:00,47.37,47.55,47.2,47.21,359111.0,41.0968,41.2529,40.9493,40.9579,359111.0
2017-01-31 11:30:00,47.21,47.3,47.11,47.16,176971.0,40.9579,41.036,40.8712,40.9146,176971.0
2017-01-31 12:00:00,47.16,47.19,47.08,47.08,191708.0,40.9146,40.9406,40.8452,40.8452,191708.0
2017-01-31 12:30:00,47.09,47.27,47.07,47.27,116470.0,40.8538,41.01,40.8365,41.01,116470.0
2017-01-31 13:00:00,47.26,47.64,47.24,47.57,484018.0,41.0013,41.331,40.984,41.2703,484018.0
2017-01-31 13:30:00,47.57,47.68,47.48,47.53,297295.0,41.2703,41.3657,41.1922,41.2356,297295.0
2017-01-31 14:00:00,47.54,47.75,47.51,47.75,324447.0,41.2442,41.4264,41.2182,41.4264,324447.0
2017-01-31 14:30:00,47.74,47.84,47.66,47.78,493756.0,41.4178,41.5045,41.3483,41.4525,493756.0
2017-01-31 15:00:00,47.78,47.99,47.72,47.97,567588.0,41.4525,41.6346,41.4004,41.6173,567588.0
2017-01-31 15:30:00,47.97,48.08,47.75,47.92,1573949.0,41.6173,41.7127,41.4264,41.5739,1573949.0
2017-02-01 09:30:00,48.68,49.29,48.34,48.44,998959.0,42.2333,42.7625,41.9383,42.0251,998959.0
2017-02-01 10:00:00,48.45,48.46,47.21,47.24,768278.0,42.0337,42.0424,40.9579,40.984,768278.0
2017-02-01 10:30:00,47.23,47.42,46.85,47.0,860986.0,40.9753,41.1401,40.6456,40.7758,860986.0
2017-02-01 11:00:00,47.0,47.27,46.98,47.19,213684.0,40.7758,41.01,40.7584,40.9406,213684.0
2017-02-01 11:30:00,47.18,47.31,46.88,47.04,301733.0,40.9319,41.0447,40.6716,40.8105,301733.0
2017-02-01 12:00:00,47.03,47.35,47.03,47.33,146790.0,40.8018,41.0794,40.8018,41.062,146790.0
2017-02-01 12:30:00,47.33,47.62,47.27,47.43,206554.0,41.062,41.3136,41.01,41.1488,206554.0
2017-02-01 13:00:00,47.43,47.59,47.43,47.49,136131.0,41.1488,41.2876,41.1488,41.2009,136131.0
2017-02-01 13:30:00,47.48,47.54,47.38,47.47,202108.0,41.1922,41.2442,41.1054,41.1835,202108.0
2017-02-01 14:00:00,47.44,47.74,47.41,47.73,167512.0,41.1575,41.4178,41.1315,41.4091,167512.0
2017-02-01 14:30:00,47.73,47.84,47.69,47.84,153582.0,41.4091,41.5045,41.3744,41.5045,153582.0
2017-02-01 15:00:00,47.83,48.03,47.81,47.92,284260.0,41.4958,41.6693,41.4785,41.5739,284260.0
2017-02-01 15:30:00,47.93,48.11,47.8,48.09,883599.0,41.5826,41.7388,41.4698,41.7214,883599.0
2017-02-02 09:30:00,47.92,48.77,47.92,48.73,340747.0,41.5739,42.3113,41.5739,42.2766,340747.0
2017-02-02 10:00:00,48.72,48.97,48.55,48.79,454494.0,42.268,42.4849,42.1205,42.3287,454494.0
2017-02-02 10:30:00,48.79,48.87,48.35,48.44,274463.0,42.3287,42.3981,41.947,42.0251,274463.0
2017-02-02 11:00:00,48.44,48.48,48.29,48.34,173073.0,42.0251,42.0598,41.8949,41.9383,173073.0
2017-02-02 11:30:00,48.34,48.48,48.32,48.37,153285.0,41.9383,42.0598,41.9209,41.9643,153285.0
2017-02-02 12:00:00,48.37,48.47,48.27,48.39,168001.0,41.9643,42.0511,41.8776,41.9817,168001.0
2017-02-02 12:30:00,48.39,48.47,48.34,48.42,101139.0,41.9817,42.0511,41.9383,42.0077,101139.0
2017-02-02 13:00:00,48.41,48.42,48.18,48.23,128618.0,41.999,42.0077,41.7995,41.8429,128618.0
2017-02-02 13:30:00,48.23,48.27,48.15,48.25,176735.0,41.8429,41.8776,41.7735,41.8602,176735.0
2017-02-02 14:00:00,48.25,48.25,48.03,48.07,134104.0,41.8602,41.8602,41.6693,41.7041,134104.0
2017-02-02 14:30:00,48.07,48.16,48.02,48.11,189459.0,41.7041,41.7821,41.6607,41.7388,189459.0
2017-02-02 15:00:00,48.1,48.17,48.01,48.15,241982.0,41.7301,41.7908,41.652,41.7735,241982.0
2017-02-02 15:30:00,48.14,48.2,48.03,48.16,573364.0,41.7648,41.8168,41.6693,41.7821,573364.0
2017-02-03 09:30:00,48.37,48.85,48.34,48.51,180409.0,41.9643,42.3808,41.9383,42.0858,180409.0
2017-02-03 10:00:00,48.53,48.75,48.52,48.59,187824.0,42.1031,42.294,42.0945,42.1552,187824.0
2017-02-03 10:30:00,48.59,48.76,48.58,48.73,232401.0,42.1552,42.3027,42.1465,42.2766,232401.0
2017-02-03 11:00:00,48.73,48.88,48.69,48.87,304006.0,42.2766,42.4068,42.2419,42.3981,304006.0
2017-02-03 11:30:00,48.87,48.87,48.57,48.61,113313.0,42.3981,42.3981,42.1378,42.1725,113313.0
2017-02-03 12:00:00,48.62,48.66,48.48,48.64,107110.0,42.1812,42.2159,42.0598,42.1986,107110.0
2017-02-03 12:30:00,48.64,48.72,48.59,48.68,95921.0,42.1986,42.268,42.1552,42.2333,95921.0
2017-02-03 13:00:00,48.68,48.7,48.6,48.64,68262.0,42.2333,42.2506,42.1639,42.1986,68262.0
2017-02-03 13:30:00,48.64,48.66,48.56,48.6,79694.0,42.1986,42.2159,42.1292,42.1639,79694.0
2017-02-03 14:00:00,48.61,48.68,48.6,48.6,113940.0,42.1725,42.2333,42.1639,42.1639,113940.0
2017-02-03 14:30:00,48.6,48.62,48.56,48.57,68215.0,42.1639,42.1812,42.1292,42.1378,68215.0
2017-02-03 15:00:00,48.58,48.66,48.56,48.58,129318.0,42.1465,42.2159,42.1292,42.1465,129318.0
2017-02-03 15:30:00,48.58,48.66,48.57,48.62,351375.0,42.1465,42.2159,42.1378,42.1812,351375.0
2017-02-06 09:30:00,48.53,48.62,48.21,48.25,100579.0,42.1031,42.1812,41.8255,41.8602,100579.0
2017-02-06 10:00:00,48.26,48.39,48.19,48.29,67949.0,41.8689,41.9817,41.8082,41.8949,67949.0
2017-02-06 10:30:00,48.27,48.36,48.22,48.23,104349.0,41.8776,41.9556,41.8342,41.8429,104349.0
2017-02-06 11:00:00,48.23,48.33,48.2,48.22,78114.0,41.8429,41.9296,41.8168,41.8342,78114.0
2017-02-06 11:30:00,48.21,48.28,48.16,48.23,90059.0,41.8255,41.8862,41.7821,41.8429,90059.0
2017-02-06 12:00:00,48.23,48.23,48.12,48.2,109970.0,41.8429,41.8429,41.7474,41.8168,109970.0
2017-02-06 12:30:00,48.19,48.29,48.18,48.19,50085.0,41.8082,41.8949,41.7995,41.8082,50085.0
2017-02-06 13:00:00,48.19,48.24,48.15,48.23,57914.0,41.8082,41.8515,41.7735,41.8429,57914.0
2017-02-06 13:30:00,48.23,48.3,48.2,48.24,87666.0,41.8429,41.9036,41.8168,41.8515,87666.0
2017-02-06 14:00:00,48.24,48.29,48.18,48.28,102251.0,41.8515,41.8949,41.7995,41.8862,102251.0
2017-02-06 14:30:00,48.29,48.33,48.24,48.3,85464.0,41.8949,41.9296,41.8515,41.9036,85464.0
2017-02-06 15:00:00,48.31,48.41,48.3,48.39,68322.0,41.9123,41.999,41.9036,41.9817,68322.0
2017-02-06 15:30:00,48.39,48.4,48.32,48.37,304929.0,41.9817,41.9903,41.9209,41.9643,304929.0
2017-02-07 09:30:00,48.48,48.58,48.34,48.39,125624.0,42.0598,42.1465,41.9383,41.9817,125624.0
2017-02-07 10:00:00,48.39,48.51,48.34,48.41,114606.0,41.9817,42.0858,41.9383,41.999,114606.0
2017-02-07 10:30:00,48.42,48.49,48.36,48.4,120424.0,42.0077,42.0684,41.9556,41.9903,120424.0
2017-02-07 11:00:00,48.4,48.51,48.37,48.41,140606.0,41.9903,42.0858,41.9643,41.999,140606.0
2017-02-07 11:30:00,48.42,48.51,48.4,48.48,103557.0,42.0077,42.0858,41.9903,42.0598,103557.0
2017-02-07 12:00:00,48.49,48.56,48.4,48.55,187056.0,42.0684,42.1292,41.9903,42.1205,187056.0
2017-02-07 12:30:00,48.54,48.56,48.41,48.53,81734.0,42.1118,42.1292,41.999,42.1031,81734.0
2017-02-07 13:00:00,48.54,48.64,48.53,48.6,83130.0,42.1118,42.1986,42.1031,42.1639,83130.0
2017-02-07 13:30:00,48.61,48.66,48.55,48.63,80567.0,42.1725,42.2159,42.1205,42.1899,80567.0
2017-02-07 14:00:00,48.64,48.67,48.6,48.66,44377.0,42.1986,42.2246,42.1639,42.2159,44377.0
2017-02-07 14:30:00,48.66,48.68,48.61,48.65,55030.0,42.2159,42.2333,42.1725,42.2072,55030.0
2017-02-07 15:00:00,48.64,48.67,48.54,48.57,78021.0,42.1986,42.2246,42.1118,42.1378,78021.0
2017-02-07 15:30:00,48.56,48.62,48.51,48.59,253993.0,42.1292,42.1812,42.0858,42.1552,253993.0
2017-02-08 09:30:00,48.5,48.52,48.29,48.5,68203.0,42.0771,42.0945,41.8949,42.0771,68203.0
2017-02-08 10:00:00,48.5,48.66,48.37,48.38,171618.0,42.0771,42.2159,41.9643,41.973,171618.0
2017-02-08 10:30:00,48.4,48.5,48.29,48.34,145958.0,41.9903,42.0771,41.8949,41.9383,145958.0
2017-02-08 11:00:00,48.35,48.47,48.34,48.41,97631.0,41.947,42.0511,41.9383,41.999,97631.0
2017-02-08 11:30:00,48.41,48.42,48.15,48.19,139566.0,41.999,42.0077,41.7735,41.8082,139566.0
2017-02-08 12:00:00,48.2,48.42,48.19,48.34,76602.0,41.8168,42.0077,41.8082,41.9383,76602.0
2017-02-08 12:30:00,48.33,48.34,48.26,48.28,68057.0,41.9296,41.9383,41.8689,41.8862,68057.0
2017-02-08 13:00:00,48.29,48.39,48.28,48.37,99934.0,41.8949,41.9817,41.8862,41.9643,99934.0
2017-02-08 13:30:00,48.37,48.38,48.32,48.36,83369.0,41.9643,41.973,41.9209,41.9556,83369.0
2017-02-08 14:00:00,48.36,48.37,48.32,48.34,71947.0,41.9556,41.9643,41.9209,41.9383,71947.0
2017-02-08 14:30:00,48.34,48.41,48.33,48.34,91906.0,41.9383,41.999,41.9296,41.9383,91906.0
2017-02-08 15:00:00,48.33,48.36,48.29,48.35,123952.0,41.9296,41.9556,41.8949,41.947,123952.0
2017-02-08 15:30:00,48.34,48.41,48.33,48.35,281541.0,41.9383,41.999,41.9296,41.947,281541.0
2017-02-09 09:30:00,48.45,48.72,48.4,48.51,143939.0,42.0337,42.268,41.9903,42.0858,143939.0
2017-02-09 10:00:00,48.53,48.77,48.47,48.7,64754.0,42.1031,42.3113,42.0511,42.2506,64754.0
2017-02-09 10:30:00,48.7,48.77,48.62,48.76,100794.0,42.2506,42.3113,42.1812,42.3027,100794.0
2017-02-09 11:00:00,48.75,48.79,48.7,48.74,77992.0,42.294,42.3287,42.2506,42.2853,77992.0
2017-02-09 11:30:00,48.74,48.87,48.7,48.86,120146.0,42.2853,42.3981,42.2506,42.3894,120146.0
2017-02-09 12:00:00,48.86,48.93,48.75,48.75,158601.0,42.3894,42.4502,42.294,42.294,158601.0
2017-02-09 12:30:00,48.75,48.81,48.71,48.8,84365.0,42.294,42.3461,42.2593,42.3374,84365.0
2017-02-09 13:00:00,48.79,48.88,48.78,48.85,159223.0,42.3287,42.4068,42.32,42.3808,159223.0
2017-02-09 13:30:00,48.85,48.89,48.81,48.84,134628.0,42.3808,42.4155,42.3461,42.3721,134628.0
2017-02-09 14:00:00,48.84,48.95,48.84,48.94,68512.0,42.3721,42.4675,42.3721,42.4588,68512.0
2017-02-09 14:30:00,48.95,49.0,48.92,48.98,68223.0,42.4675,42.5109,42.4415,42.4935,68223.0
2017-02-09 15:00:00,48.98,49.03,48.89,48.92,249167.0,42.4935,42.5369,42.4155,42.4415,249167.0
2017-02-09 15:30:00,48.92,48.97,48.89,48.93,397050.0,42.4415,42.4849,42.4155,42.4502,397050.0
2017-02-10 09:30:00,48.93,49.1,48.8,48.87,66855.0,42.4502,42.5976,42.3374,42.3981,66855.0
2017-02-10 10:00:00,48.87,48.98,48.77,48.91,53789.0,42.3981,42.4935,42.3113,42.4328,53789.0
2017-02-10 10:30:00,48.9,49.0,48.89,48.97,87656.0,42.4241,42.5109,42.4155,42.4849,87656.0
2017-02-10 11:00:00,48.98,49.06,48.9,49.01,102339.0,42.4935,42.5629,42.4241,42.5196,102339.0
2017-02-10 11:30:00,49.02,49.07,48.97,49.06,92620.0,42.5282,42.5716,42.4849,42.5629,92620.0
2017-02-10 12:00:00,49.05,49.09,49.04,49.07,45863.0,42.5543,42.589,42.5456,42.5716,45863.0
2017-02-10 12:30:00,49.07,49.14,49.07,49.12,55647.0,42.5716,42.6324,42.5716,42.615,55647.0
2017-02-10 13:00:00,49.12,49.12,49.01,49.04,51731.0,42.615,42.615,42.5196,42.5456,51731.0
2017-02-10 13:30:00,49.05,49.09,49.03,49.08,65593.0,42.5543,42.589,42.5369,42.5803,65593.0
2017-02-10 14:00:00,49.08,49.08,49.02,49.03,71417.0,42.5803,42.5803,42.5282,42.5369,71417.0
2017-02-10 14:30:00,49.04,49.05,48.91,48.91,55597.0,42.5456,42.5543,42.4328,42.4328,55597.0
2017-02-10 15:00:00,48.92,48.97,48.91,48.96,99608.0,42.4415,42.4849,42.4328,42.4762,99608.0
2017-02-10 15:30:00,48.95,49.02,48.95,49.01,270840.0,42.4675,42.5282,42.4675,42.5196,270840.0
2017-02-13 09:30:00,49.04,49.36,48.87,49.32,172919.0,42.5456,42.8232,42.3981,42.7885,172919.0
2017-02-13 10:00:00,49.32,49.44,49.26,49.42,114291.0,42.7885,42.8926,42.7365,42.8753,114291.0
2017-02-13 10:30:00,49.43,49.43,49.31,49.32,146814.0,42.8839,42.8839,42.7798,42.7885,146814.0
2017-02-13 11:00:00,49.32,49.34,49.17,49.23,108040.0,42.7885,42.8059,42.6584,42.7104,108040.0
2017-02-13 11:30:00,49.23,49.25,49.17,49.18,76185.0,42.7104,42.7278,42.6584,42.6671,76185.0
2017-02-13 12:00:00,49.18,49.22,49.16,49.21,111431.0,42.6671,42.7018,42.6497,42.6931,111431.0
2017-02-13 12:30:00,49.2,49.28,49.19,49.24,59942.0,42.6844,42.7538,42.6757,42.7191,59942.0
2017-02-13 13:00:00,49.24,49.26,49.15,49.22,57445.0,42.7191,42.7365,42.641,42.7018,57445.0
2017-02-13 13:30:00,49.22,49.22,49.15,49.17,88093.0,42.7018,42.7018,42.641,42.6584,88093.0
2017-02-13 14:00:00,49.16,49.23,49.16,49.21,76304.0,42.6497,42.7104,42.6497,42.6931,76304.0
2017-02-13 14:30:00,49.21,49.27,49.18,49.22,57327.0,42.6931,42.7451,42.6671,42.7018,57327.0
2017-02-13 15:00:00,49.22,49.22,49.17,49.2,72983.0,42.7018,42.7018,42.6584,42.6844,72983.0
2017-02-13 15:30:00,49.19,49.26,49.15,49.23,225675.0,42.6757,42.7365,42.641,42.7104,225675.0
2017-02-14 09:30:00,48.99,49.31,48.77,49.16,145298.0,42.5022,42.7798,42.3113,42.6497,145298.0
2017-02-14 10:00:00,49.17,49.27,49.03,49.17,112702.0,42.6584,42.7451,42.5369,42.6584,112702.0
2017-02-14 10:30:00,49.16,49.21,49.06,49.08,90643.0,42.6497,42.6931,42.5629,42.5803,90643.0
2017-02-14 11:00:00,49.09,49.09,48.97,49.05,56465.0,42.589,42.589,42.4849,42.5543,56465.0
2017-02-14 11:30:00,49.04,49.12,49.0,49.11,46157.0,42.5456,42.615,42.5109,42.6063,46157.0
2017-02-14 12:00:00,49.11,49.13,49.03,49.07,49616.0,42.6063,42.6237,42.5369,42.5716,49616.0
2017-02-14 12:30:00,49.07,49.11,48.99,49.0,85732.0,42.5716,42.6063,42.5022,42.5109,85732.0
2017-02-14 13:00:00,49.01,49.03,48.96,48.98,132960.0,42.5196,42.5369,42.4762,42.4935,132960.0
2017-02-14 13:30:00,48.99,49.01,48.95,48.97,187755.0,42.5022,42.5196,42.4675,42.4849,187755.0
2017-02-14 14:00:00,48.97,49.06,48.95,48.96,229747.0,42.4849,42.5629,42.4675,42.4762,229747.0
2017-02-14 14:30:00,48.96,48.99,48.84,48.86,186367.0,42.4762,42.5022,42.3721,42.3894,186367.0
2017-02-14 15:00:00,48.86,49.07,48.85,49.0,189085.0,42.3894,42.5716,42.3808,42.5109,189085.0
2017-02-14 15:30:00,48.99,48.99,48.89,48.95,506576.0,42.5022,42.5022,42.4155,42.4675,506576.0
2017-02-15 09:30:00,48.6,49.33,48.58,49.33,271228.0,42.1639,42.7972,42.1465,42.7972,271228.0
2017-02-15 10:00:00,49.34,49.48,49.3,49.41,141568.0,42.8059,42.9273,42.7712,42.8666,141568.0
2017-02-15 10:30:00,49.41,49.47,49.36,49.44,180620.0,42.8666,42.9186,42.8232,42.8926,180620.0
2017-02-15 11:00:00,49.44,49.58,49.43,49.5,156048.0,42.8926,43.0141,42.8839,42.9447,156048.0
2017-02-15 11:30:00,49.51,49.55,49.32,49.42,134503.0,42.9534,42.9881,42.7885,42.8753,134503.0
2017-02-15 12:00:00,49.43,49.47,49.39,49.47,80369.0,42.8839,42.9186,42.8492,42.9186,80369.0
2017-02-15 12:30:00,49.46,49.53,49.44,49.48,94978.0,42.91,42.9707,42.8926,42.9273,94978.0
2017-02-15 13:00:00,49.49,49.52,49.34,49.44,94349.0,42.936,42.962,42.8059,42.8926,94349.0
2017-02-15 13:30:00,49.45,49.54,49.41,49.49,76773.0,42.9013,42.9794,42.8666,42.936,76773.0
2017-02-15 14:00:00,49.48,49.51,49.42,49.45,161238.0,42.9273,42.9534,42.8753,42.9013,161238.0
2017-02-15 14:30:00,49.45,49.5,49.42,49.45,106128.0,42.9013,42.9447,42.8753,42.9013,106128.0
2017-02-15 15:00:00,49.45,49.49,49.42,49.46,146078.0,42.9013,42.936,42.8753,42.91,146078.0
2017-02-15 15:30:00,49.47,49.47,49.39,49.44,413480.0,42.9186,42.9186,42.8492,42.8926,413480.0
2017-02-16 09:30:00,49.4,49.55,49.01,49.25,85461.0,42.8579,42.9881,42.5196,42.7278,85461.0
2017-02-16 10:00:00,49.25,49.32,49.17,49.31,77851.0,42.7278,42.7885,42.6584,42.7798,77851.0
2017-02-16 10:30:00,49.31,49.36,49.07,49.24,102437.0,42.7798,42.8232,42.5716,42.7191,102437.0
2017-02-16 11:00:00,49.24,49.24,49.07,49.14,112406.0,42.7191,42.7191,42.5716,42.6324,112406.0
2017-02-16 11:30:00,49.15,49.21,49.11,49.2,57341.0,42.641,42.6931,42.6063,42.6844,57341.0
2017-02-16 12:00:00,49.2,49.27,49.13,49.27,93964.0,42.6844,42.7451,42.6237,42.7451,93964.0
2017-02-16 12:30:00,49.27,49.35,49.25,49.25,58677.0,42.7451,42.8145,42.7278,42.7278,58677.0
2017-02-16 13:00:00,49.25,49.3,49.24,49.28,55909.0,42.7278,42.7712,42.7191,42.7538,55909.0
2017-02-16 13:30:00,49.28,49.33,49.25,49.33,55356.0,42.7538,42.7972,42.7278,42.7972,55356.0
2017-02-16 14:00:00,49.33,49.35,49.22,49.26,88067.0,42.7972,42.8145,42.7018,42.7365,88067.0
2017-02-16 14:30:00,49.26,49.36,49.2,49.34,83012.0,42.7365,42.8232,42.6844,42.8059,83012.0
2017-02-16 15:00:00,49.34,49.41,49.29,49.31,162317.0,42.8059,42.8666,42.7625,42.7798,162317.0
2017-02-16 15:30:00,49.32,49.43,49.31,49.42,239914.0,42.7885,42.8839,42.7798,42.8753,239914.0
2017-02-17 09:30:00,49.32,49.67,49.3,49.64,206128.0,42.7885,43.0922,42.7712,43.0661,206128.0
2017-02-17 10:00:00,49.61,49.69,49.47,49.59,199512.0,43.0401,43.1095,42.9186,43.0228,199512.0
2017-02-17 10:30:00,49.59,49.68,49.49,49.58,154430.0,43.0228,43.1008,42.936,43.0141,154430.0
2017-02-17 11:00:00,49.58,49.6,49.51,49.58,100532.0,43.0141,43.0314,42.9534,43.0141,100532.0
2017-02-17 11:30:00,49.59,49.62,49.49,49.55,127056.0,43.0228,43.0488,42.936,42.9881,127056.0
2017-02-17 12:00:00,49.55,49.56,49.49,49.49,129137.0,42.9881,42.9967,42.936,42.936,129137.0
2017-02-17 12:30:00,49.5,49.63,49.48,49.58,93837.0,42.9447,43.0575,42.9273,43.0141,93837.0
2017-02-17 13:00:00,49.59,49.6,49.46,49.47,261795.0,43.0228,43.0314,42.91,42.9186,261795.0
2017-02-17 13:30:00,49.48,49.57,49.45,49.54,156328.0,42.9273,43.0054,42.9013,42.9794,156328.0
2017-02-17 14:00:00,49.54,49.56,49.5,49.54,79326.0,42.9794,42.9967,42.9447,42.9794,79326.0
2017-02-17 14:30:00,49.54,49.56,49.52,49.53,111189.0,42.9794,42.9967,42.962,42.9707,111189.0
2017-02-17 15:00:00,49.53,49.56,49.52,49.56,128910.0,42.9707,42.9967,42.962,42.9967,128910.0
2017-02-17 15:30:00,49.56,49.74,49.54,49.72,471410.0,42.9967,43.1529,42.9794,43.1355,471410.0
2017-02-21 09:30:00,49.75,50.1,49.59,50.01,332205.0,43.1616,43.4652,43.0228,43.3871,332205.0
2017-02-21 10:00:00,50.01,50.08,49.88,49.92,214269.0,43.3871,43.4479,43.2744,43.3091,214269.0
2017-02-21 10:30:00,49.91,50.2,49.83,50.09,362850.0,43.3004,43.552,43.231,43.4565,362850.0
2017-02-21 11:00:00,50.08,50.2,50.07,50.11,158353.0,43.4479,43.552,43.4392,43.4739,158353.0
2017-02-21 11:30:00,50.11,50.19,50.07,50.1,128383.0,43.4739,43.5433,43.4392,43.4652,128383.0
2017-02-21 12:00:00,50.1,50.14,50.05,50.1,100195.0,43.4652,43.4999,43.4218,43.4652,100195.0
2017-02-21 12:30:00,50.09,50.13,50.03,50.05,83761.0,43.4565,43.4912,43.4045,43.4218,83761.0
2017-02-21 13:00:00,50.04,50.1,49.99,50.1,133193.0,43.4132,43.4652,43.3698,43.4652,133193.0
2017-02-21 13:30:00,50.1,50.12,50.0,50.01,108522.0,43.4652,43.4826,43.3785,43.3871,108522.0
2017-02-21 14:00:00,50.0,50.04,49.95,49.97,60713.0,43.3785,43.4132,43.3351,43.3524,60713.0
2017-02-21 14:30:00,49.97,50.08,49.95,50.03,95418.0,43.3524,43.4479,43.3351,43.4045,95418.0
2017-02-21 15:00:00,50.03,50.07,49.94,50.07,162484.0,43.4045,43.4392,43.3264,43.4392,162484.0
2017-02-21 15:30:00,50.07,50.08,49.95,49.96,400081.0,43.4392,43.4479,43.3351,43.3438,400081.0
2017-02-22 09:30:00,49.81,50.0,49.8,49.96,136700.0,43.2136,43.3785,43.2049,43.3438,136700.0
2017-02-22 10:00:00,49.97,50.1,49.91,50.09,95151.0,43.3524,43.4652,43.3004,43.4565,95151.0
2017-02-22 10:30:00,50.09,50.12,50.01,50.07,80056.0,43.4565,43.4826,43.3871,43.4392,80056.0
2017-02-22 11:00:00,50.07,50.09,50.0,50.02,134058.0,43.4392,43.4565,43.3785,43.3958,134058.0
2017-02-22 11:30:00,50.02,50.15,50.0,50.09,89285.0,43.3958,43.5086,43.3785,43.4565,89285.0
2017-02-22 12:00:00,50.08,50.22,50.08,50.2,155078.0,43.4479,43.5693,43.4479,43.552,155078.0
2017-02-22 12:30:00,50.21,50.21,50.02,50.02,64602.0,43.5606,43.5606,43.3958,43.3958,64602.0
2017-02-22 13:00:00,50.02,50.06,49.94,50.04,77240.0,43.3958,43.4305,43.3264,43.4132,77240.0
2017-02-22 13:30:00,50.05,50.08,50.01,50.08,52754.0,43.4218,43.4479,43.3871,43.4479,52754.0
2017-02-22 14:00:00,50.08,50.09,49.98,50.05,65725.0,43.4479,43.4565,43.3611,43.4218,65725.0
2017-02-22 14:30:00,50.04,50.09,50.02,50.08,66356.0,43.4132,43.4565,43.3958,43.4479,66356.0
2017-02-22 15:00:00,50.07,50.12,50.07,50.11,84872.0,43.4392,43.4826,43.4392,43.4739,84872.0
2017-02-22 15:30:00,50.12,50.12,50.05,50.05,202717.0,43.4826,43.4826,43.4218,43.4218,202717.0
2017-02-23 09:30:00,50.25,50.76,50.06,50.49,218584.0,43.5954,44.0378,43.4305,43.8036,218584.0
2017-02-23 10:00:00,50.49,50.51,50.11,50.23,112058.0,43.8036,43.8209,43.4739,43.578,112058.0
2017-02-23 10:30:00,50.24,50.32,50.17,50.21,69369.0,43.5867,43.6561,43.5259,43.5606,69369.0
2017-02-23 11:00:00,50.22,50.37,50.19,50.32,341401.0,43.5693,43.6995,43.5433,43.6561,341401.0
2017-02-23 11:30:00,50.32,50.49,50.28,50.29,109459.0,43.6561,43.8036,43.6214,43.6301,109459.0
2017-02-23 12:00:00,50.3,50.4,50.3,50.33,70024.0,43.6387,43.7255,43.6387,43.6648,70024.0
2017-02-23 12:30:00,50.32,50.42,50.32,50.37,55771.0,43.6561,43.7428,43.6561,43.6995,55771.0
2017-02-23 13:00:00,50.37,50.41,50.32,50.34,47148.0,43.6995,43.7342,43.6561,43.6734,47148.0
2017-02-23 13:30:00,50.35,50.44,50.34,50.44,54864.0,43.6821,43.7602,43.6734,43.7602,54864.0
2017-02-23 14:00:00,50.44,50.5,50.43,50.46,99802.0,43.7602,43.8122,43.7515,43.7775,99802.0
2017-02-23 14:30:00,50.47,50.51,50.45,50.49,85103.0,43.7862,43.8209,43.7689,43.8036,85103.0
2017-02-23 15:00:00,50.49,50.5,50.42,50.43,77978.0,43.8036,43.8122,43.7428,43.7515,77978.0
2017-02-23 15:30:00,50.43,50.44,50.38,50.41,157579.0,43.7515,43.7602,43.7081,43.7342,157579.0
2017-02-24 09:30:00,50.28,50.49,50.23,50.48,125422.0,43.6214,43.8036,43.578,43.7949,125422.0
2017-02-24 10:00:00,50.48,50.58,50.38,50.42,288501.0,43.7949,43.8816,43.7081,43.7428,288501.0
2017-02-24 10:30:00,50.43,50.47,50.37,50.44,117435.0,43.7515,43.7862,43.6995,43.7602,117435.0
2017-02-24 11:00:00,50.44,50.51,50.43,50.49,122677.0,43.7602,43.8209,43.7515,43.8036,122677.0
2017-02-24 11:30:00,50.48,50.5,50.35,50.37,99582.0,43.7949,43.8122,43.6821,43.6995,99582.0
2017-02-24 12:00:00,50.37,50.5,50.36,50.49,72667.0,43.6995,43.8122,43.6908,43.8036,72667.0
2017-02-24 12:30:00,50.49,50.52,50.45,50.5,210508.0,43.8036,43.8296,43.7689,43.8122,210508.0
2017-02-24 13:00:00,50.49,50.5,50.43,50.45,74396.0,43.8036,43.8122,43.7515,43.7689,74396.0
2017-02-24 13:30:00,50.45,50.48,50.42,50.48,79969.0,43.7689,43.7949,43.7428,43.7949,79969.0
2017-02-24 14:00:00,50.48,50.5,50.43,50.49,88990.0,43.7949,43.8122,43.7515,43.8036,88990.0
2017-02-24 14:30:00,50.5,50.51,50.45,50.49,159984.0,43.8122,43.8209,43.7689,43.8036,159984.0
2017-02-24 15:00:00,50.5,50.56,50.45,50.55,129959.0,43.8122,43.8643,43.7689,43.8556,129959.0
2017-02-24 15:30:00,50.55,50.56,50.47,50.49,382013.0,43.8556,43.8643,43.7862,43.8036,382013.0
2017-02-27 09:30:00,50.5,50.73,50.43,50.73,207593.0,43.8122,44.0118,43.7515,44.0118,207593.0
2017-02-27 10:00:00,50.73,50.77,50.58,50.7,155227.0,44.0118,44.0465,43.8816,43.9858,155227.0
2017-02-27 10:30:00,50.69,50.7,50.51,50.52,162427.0,43.9771,43.9858,43.8209,43.8296,162427.0
2017-02-27 11:00:00,50.53,50.56,50.44,50.48,136616.0,43.8383,43.8643,43.7602,43.7949,136616.0
2017-02-27 11:30:00,50.49,50.62,50.47,50.59,181494.0,43.8036,43.9164,43.7862,43.8903,181494.0
2017-02-27 12:00:00,50.58,50.61,50.53,50.57,103616.0,43.8816,43.9077,43.8383,43.873,103616.0
2017-02-27 12:30:00,50.56,50.58,50.44,50.46,103584.0,43.8643,43.8816,43.7602,43.7775,103584.0
2017-02-27 13:00:00,50.46,50.54,50.46,50.51,82593.0,43.7775,43.8469,43.7775,43.8209,82593.0
2017-02-27 13:30:00,50.52,50.55,50.48,50.49,84076.0,43.8296,43.8556,43.7949,43.8036,84076.0
2017-02-27 14:00:00,50.48,50.53,50.47,50.51,133104.0,43.7949,43.8383,43.7862,43.8209,133104.0
2017-02-27 14:30:00,50.52,50.61,50.51,50.6,85462.0,43.8296,43.9077,43.8209,43.899,85462.0
2017-02-27 15:00:00,50.59,50.6,50.38,50.43,197062.0,43.8903,43.899,43.7081,43.7515,197062.0
2017-02-27 15:30:00,50.43,50.47,50.41,50.45,365655.0,43.7515,43.7862,43.7342,43.7689,365655.0
2017-02-28 09:30:00,50.41,51.38,50.37,51.36,333792.0,43.7342,44.5757,43.6995,44.5584,333792.0
2017-02-28 10:00:00,51.38,51.4,51.26,51.28,227208.0,44.5757,44.5931,44.4716,44.4889,227208.0
2017-02-28 10:30:00,51.29,51.37,51.13,51.37,383718.0,44.4976,44.567,44.3588,44.567,383718.0
2017-02-28 11:00:00,51.35,51.38,51.06,51.09,452977.0,44.5497,44.5757,44.2981,44.3241,452977.0
2017-02-28 11:30:00,51.09,51.17,50.91,51.11,268307.0,44.3241,44.3935,44.1679,44.3415,268307.0
2017-02-28 12:00:00,51.11,51.31,51.1,51.18,775063.0,44.3415,44.515,44.3328,44.4022,775063.0
2017-02-28 12:30:00,51.19,51.3,51.16,51.3,447942.0,44.4109,44.5063,44.3848,44.5063,447942.0
2017-02-28 13:00:00,51.29,51.3,51.23,51.24,229940.0,44.4976,44.5063,44.4456,44.4542,229940.0
2017-02-28 13:30:00,51.24,51.3,51.19,51.19,131832.0,44.4542,44.5063,44.4109,44.4109,131832.0
2017-02-28 14:00:00,51.19,51.25,51.1,51.25,287889.0,44.4109,44.4629,44.3328,44.4629,287889.0
2017-02-28 14:30:00,51.25,51.25,51.08,51.15,348519.0,44.4629,44.4629,44.3154,44.3762,348519.0
2017-02-28 15:00:00,51.15,51.19,51.05,51.1,424997.0,44.3762,44.4109,44.2894,44.3328,424997.0
2017-02-28 15:30:00,51.1,51.14,50.92,50.93,921765.0,44.3328,44.3675,44.1766,44.1853,921765.0
2017-03-01 09:30:00,51.24,51.27,50.78,50.89,213479.0,44.5671,44.5932,44.167,44.2627,213479.0
2017-03-01 10:00:00,50.89,50.9,50.75,50.79,120423.0,44.2627,44.2714,44.1409,44.1757,120423.0
2017-03-01 10:30:00,50.8,51.13,50.67,51.12,175142.0,44.1844,44.4714,44.0713,44.4627,175142.0
2017-03-01 11:00:00,51.12,51.16,50.9,50.95,214973.0,44.4627,44.4975,44.2714,44.3149,214973.0
2017-03-01 11:30:00,50.96,51.05,50.6,50.88,367755.0,44.3236,44.4018,44.0104,44.254,367755.0
2017-03-01 12:00:00,50.88,51.14,50.86,51.13,233243.0,44.254,44.4801,44.2366,44.4714,233243.0
2017-03-01 12:30:00,51.14,51.14,51.02,51.11,148165.0,44.4801,44.4801,44.3757,44.454,148165.0
2017-03-01 13:00:00,51.11,51.14,51.06,51.14,152877.0,44.454,44.4801,44.4105,44.4801,152877.0
2017-03-01 13:30:00,51.14,51.15,51.02,51.13,215937.0,44.4801,44.4888,44.3757,44.4714,215937.0
2017-03-01 14:00:00,51.13,51.25,51.09,51.22,131226.0,44.4714,44.5758,44.4366,44.5497,131226.0
2017-03-01 14:30:00,51.22,51.24,51.13,51.2,163361.0,44.5497,44.5671,44.4714,44.5323,163361.0
2017-03-01 15:00:00,51.21,51.21,51.12,51.17,208086.0,44.541,44.541,44.4627,44.5062,208086.0
2017-03-01 15:30:00,51.16,51.25,51.15,51.2,440154.0,44.4975,44.5758,44.4888,44.5323,440154.0
2017-03-02 09:30:00,51.17,51.17,50.6,50.69,142873.0,44.5062,44.5062,44.0104,44.0887,142873.0
2017-03-02 10:00:00,50.69,50.8,50.6,50.62,133570.0,44.0887,44.1844,44.0104,44.0278,133570.0
2017-03-02 10:30:00,50.63,51.02,50.62,50.93,126466.0,44.0365,44.3757,44.0278,44.2975,126466.0
2017-03-02 11:00:00,50.92,50.96,50.82,50.96,123150.0,44.2888,44.3236,44.2018,44.3236,123150.0
2017-03-02 11:30:00,50.95,50.98,50.82,50.98,87451.0,44.3149,44.341,44.2018,44.341,87451.0
2017-03-02 12:00:00,50.98,51.01,50.88,50.95,58210.0,44.341,44.367,44.254,44.3149,58210.0
2017-03-02 12:30:00,50.94,50.98,50.9,50.96,63862.0,44.3062,44.341,44.2714,44.3236,63862.0
2017-03-02 13:00:00,50.96,51.01,50.91,51.01,57956.0,44.3236,44.367,44.2801,44.367,57956.0
2017-03-02 13:30:00,51.01,51.02,50.91,50.95,112011.0,44.367,44.3757,44.2801,44.3149,112011.0
2017-03-02 14:00:00,50.95,51.02,50.95,51.0,161046.0,44.3149,44.3757,44.3149,44.3584,161046.0
2017-03-02 14:30:00,51.01,51.09,50.97,51.04,150866.0,44.367,44.4366,44.3323,44.3931,150866.0
2017-03-02 15:00:00,51.04,51.04,50.88,50.88,142479.0,44.3931,44.3931,44.254,44.254,142479.0
2017-03-02 15:30:00,50.89,50.91,50.74,50.77,446538.0,44.2627,44.2801,44.1322,44.1583,446538.0
2017-03-03 09:30:00,50.81,50.82,50.56,50.77,207605.0,44.1931,44.2018,43.9757,44.1583,207605.0
2017-03-03 10:00:00,50.77,50.8,50.61,50.68,126298.0,44.1583,44.1844,44.0191,44.08,126298.0
2017-03-03 10:30:00,50.68,50.68,50.52,50.57,155465.0,44.08,44.08,43.9409,43.9843,155465.0
2017-03-03 11:00:00,50.57,50.75,50.53,50.72,190891.0,43.9843,44.1409,43.9496,44.1148,190891.0
2017-03-03 11:30:00,50.71,50.75,50.61,50.63,112051.0,44.1061,44.1409,44.0191,44.0365,112051.0
2017-03-03 12:00:00,50.63,50.81,50.63,50.79,139202.0,44.0365,44.1931,44.0365,44.1757,139202.0
2017-03-03 12:30:00,50.78,50.81,50.72,50.78,107265.0,44.167,44.1931,44.1148,44.167,107265.0
2017-03-03 13:00:00,50.77,50.84,50.69,50.73,150168.0,44.1583,44.2192,44.0887,44.1235,150168.0
2017-03-03 13:30:00,50.73,50.88,50.73,50.8,188876.0,44.1235,44.254,44.1235,44.1844,188876.0
2017-03-03 14:00:00,50.81,50.89,50.77,50.8,163141.0,44.1931,44.2627,44.1583,44.1844,163141.0
2017-03-03 14:30:00,50.8,50.84,50.78,50.8,117185.0,44.1844,44.2192,44.167,44.1844,117185.0
2017-03-03 15:00:00,50.79,50.87,50.76,50.87,177866.0,44.1757,44.2453,44.1496,44.2453,177866.0
2017-03-03 15:30:00,50.87,50.93,50.83,50.9,407701.0,44.2453,44.2975,44.2105,44.2714,407701.0
2017-03-06 09:30:00,50.61,50.92,50.51,50.9,285967.0,44.0191,44.2888,43.9322,44.2714,285967.0
2017-03-06 10:00:00,50.91,50.99,50.87,50.87,145991.0,44.2801,44.3497,44.2453,44.2453,145991.0
2017-03-06 10:30:00,50.88,50.94,50.76,50.79,128128.0,44.254,44.3062,44.1496,44.1757,128128.0
2017-03-06 11:00:00,50.79,50.85,50.72,50.73,112567.0,44.1757,44.2279,44.1148,44.1235,112567.0
2017-03-06 11:30:00,50.74,50.8,50.7,50.76,91772.0,44.1322,44.1844,44.0974,44.1496,91772.0
2017-03-06 12:00:00,50.75,50.84,50.74,50.79,151185.0,44.1409,44.2192,44.1322,44.1757,151185.0
2017-03-06 12:30:00,50.79,50.81,50.75,50.79,90189.0,44.1757,44.1931,44.1409,44.1757,90189.0
2017-03-06 13:00:00,50.8,50.84,50.78,50.8,203645.0,44.1844,44.2192,44.167,44.1844,203645.0
2017-03-06 13:30:00,50.8,50.83,50.77,50.8,107496.0,44.1844,44.2105,44.1583,44.1844,107496.0
2017-03-06 14:00:00,50.79,50.82,50.72,50.76,106227.0,44.1757,44.2018,44.1148,44.1496,106227.0
2017-03-06 14:30:00,50.76,50.82,50.73,50.79,193224.0,44.1496,44.2018,44.1235,44.1757,193224.0
2017-03-06 15:00:00,50.8,50.84,50.74,50.75,167034.0,44.1844,44.2192,44.1322,44.1409,167034.0
2017-03-06 15:30:00,50.75,50.83,50.66,50.68,582256.0,44.1409,44.2105,44.0626,44.08,582256.0
2017-03-07 09:30:00,50.42,50.81,50.35,50.69,483890.0,43.8539,44.1931,43.793,44.0887,483890.0
2017-03-07 10:00:00,50.68,50.78,50.6,50.74,209965.0,44.08,44.167,44.0104,44.1322,209965.0
2017-03-07 10:30:00,50.74,50.88,50.71,50.8,303413.0,44.1322,44.254,44.1061,44.1844,303413.0
2017-03-07 11:00:00,50.8,51.0,50.79,50.95,370602.0,44.1844,44.3584,44.1757,44.3149,370602.0
2017-03-07 11:30:00,50.94,51.14,50.92,51.13,252202.0,44.3062,44.4801,44.2888,44.4714,252202.0
2017-03-07 12:00:00,51.13,51.13,51.0,51.05,188269.0,44.4714,44.4714,44.3584,44.4018,188269.0
2017-03-07 12:30:00,51.05,51.13,51.02,51.06,106995.0,44.4018,44.4714,44.3757,44.4105,106995.0
2017-03-07 13:00:00,51.06,51.08,50.93,51.06,140977.0,44.4105,44.4279,44.2975,44.4105,140977.0
2017-03-07 13:30:00,51.06,51.18,51.05,51.11,216599.0,44.4105,44.5149,44.4018,44.454,216599.0
2017-03-07 14:00:00,51.1,51.11,51.0,51.06,111723.0,44.4453,44.454,44.3584,44.4105,111723.0
2017-03-07 14:30:00,51.06,51.18,51.04,51.16,141784.0,44.4105,44.5149,44.3931,44.4975,141784.0
2017-03-07 15:00:00,51.16,51.22,51.09,51.15,202106.0,44.4975,44.5497,44.4366,44.4888,202106.0
2017-03-07 15:30:00,51.16,51.17,50.97,51.04,423713.0,44.4975,44.5062,44.3323,44.3931,423713.0
2017-03-08 09:30:00,51.08,51.21,50.76,51.16,171133.0,44.4279,44.541,44.1496,44.4975,171133.0
2017-03-08 10:00:00,51.18,51.35,51.08,51.3,119163.0,44.5149,44.6628,44.4279,44.6193,119163.0
2017-03-08 10:30:00,51.3,51.32,51.04,51.21,268244.0,44.6193,44.6367,44.3931,44.541,268244.0
2017-03-08 11:00:00,51.2,51.43,51.19,51.37,197176.0,44.5323,44.7324,44.5236,44.6802,197176.0
2017-03-08 11:30:00,51.38,51.41,51.27,51.39,137858.0,44.6889,44.715,44.5932,44.6976,137858.0
2017-03-08 12:00:00,51.38,51.4,51.22,51.25,118626.0,44.6889,44.7063,44.5497,44.5758,118626.0
2017-03-08 12:30:00,51.26,51.31,51.19,51.21,81775.0,44.5845,44.628,44.5236,44.541,81775.0
2017-03-08 13:00:00,51.21,51.39,51.18,51.33,276467.0,44.541,44.6976,44.5149,44.6454,276467.0
2017-03-08 13:30:00,51.33,51.39,51.29,51.37,114738.0,44.6454,44.6976,44.6106,44.6802,114738.0
2017-03-08 14:00:00,51.37,51.39,51.24,51.27,155851.0,44.6802,44.6976,44.5671,44.5932,155851.0
2017-03-08 14:30:00,51.27,51.37,51.27,51.31,134534.0,44.5932,44.6802,44.5932,44.628,134534.0
2017-03-08 15:00:00,51.32,51.37,51.26,51.34,175758.0,44.6367,44.6802,44.5845,44.6541,175758.0
2017-03-08 15:30:00,51.34,51.37,51.24,51.37,405783.0,44.6541,44.6802,44.5671,44.6802,405783.0
2017-03-09 09:30:00,51.36,51.49,51.31,51.4,148641.0,44.6715,44.7845,44.628,44.7063,148641.0
2017-03-09 10:00:00,51.41,51.54,51.32,51.53,149705.0,44.715,44.828,44.6367,44.8193,149705.0
2017-03-09 10:30:00,51.53,51.71,51.53,51.62,147177.0,44.8193,44.9759,44.8193,44.8976,147177.0
2017-03-09 11:00:00,51.61,51.62,51.46,51.54,84697.0,44.8889,44.8976,44.7584,44.828,84697.0
2017-03-09 11:30:00,51.55,51.66,51.54,51.64,153750.0,44.8367,44.9324,44.828,44.915,153750.0
2017-03-09 12:00:00,51.64,51.74,51.63,51.73,94855.0,44.915,45.002,44.9063,44.9933,94855.0
2017-03-09 12:30:00,51.73,51.84,51.72,51.79,162402.0,44.9933,45.089,44.9846,45.0455,162402.0
2017-03-09 13:00:00,51.8,51.98,51.77,51.97,160284.0,45.0542,45.2107,45.0281,45.202,160284.0
2017-03-09 13:30:00,51.96,52.07,51.92,51.97,347415.0,45.1933,45.289,45.1585,45.202,347415.0
2017-03-09 14:00:00,51.97,51.97,51.79,51.9,168112.0,45.202,45.202,45.0455,45.1411,168112.0
2017-03-09 14:30:00,51.89,51.99,51.87,51.97,176991.0,45.1324,45.2194,45.1151,45.202,176991.0
2017-03-09 15:00:00,51.97,52.14,51.95,52.09,285562.0,45.202,45.3499,45.1846,45.3064,285562.0
2017-03-09 15:30:00,52.09,52.2,52.08,52.13,582383.0,45.3064,45.4021,45.2977,45.3412,582383.0
2017-03-10 09:30:00,52.28,52.33,51.97,52.12,162565.0,45.4717,45.5151,45.202,45.3325,162565.0
2017-03-10 10:00:00,52.13,52.16,52.0,52.05,171451.0,45.3412,45.3673,45.2281,45.2716,171451.0
2017-03-10 10:30:00,52.05,52.06,51.83,51.87,137998.0,45.2716,45.2803,45.0803,45.1151,137998.0
2017-03-10 11:00:00,51.86,51.95,51.79,51.91,117032.0,45.1064,45.1846,45.0455,45.1498,117032.0
2017-03-10 11:30:00,51.92,51.93,51.86,51.9,159724.0,45.1585,45.1672,45.1064,45.1411,159724.0
2017-03-10 12:00:00,51.89,51.99,51.87,51.97,105627.0,45.1324,45.2194,45.1151,45.202,105627.0
2017-03-10 12:30:00,51.97,52.01,51.87,51.89,108637.0,45.202,45.2368,45.1151,45.1324,108637.0
2017-03-10 13:00:00,51.89,51.95,51.79,51.89,59752.0,45.1324,45.1846,45.0455,45.1324,59752.0
2017-03-10 13:30:00,51.9,51.91,51.78,51.79,123282.0,45.1411,45.1498,45.0368,45.0455,123282.0
2017-03-10 14:00:00,51.79,51.83,51.75,51.8,214492.0,45.0455,45.0803,45.0107,45.0542,214492.0
2017-03-10 14:30:00,51.8,51.81,51.76,51.8,128002.0,45.0542,45.0629,45.0194,45.0542,128002.0
2017-03-10 15:00:00,51.8,52.0,51.79,52.0,111988.0,45.0542,45.2281,45.0455,45.2281,111988.0
2017-03-10 15:30:00,52.0,52.05,51.97,52.02,294401.0,45.2281,45.2716,45.202,45.2455,294401.0
2017-03-13 09:30:00,52.0,52.1,51.77,51.78,96054.0,45.2281,45.3151,45.0281,45.0368,96054.0
2017-03-13 10:00:00,51.79,51.99,51.77,51.97,71028.0,45.0455,45.2194,45.0281,45.202,71028.0
2017-03-13 10:30:00,51.96,51.99,51.86,51.92,149721.0,45.1933,45.2194,45.1064,45.1585,149721.0
2017-03-13 11:00:00,51.92,52.0,51.91,51.97,51873.0,45.1585,45.2281,45.1498,45.202,51873.0
2017-03-13 11:30:00,51.96,52.04,51.9,52.01,69663.0,45.1933,45.2629,45.1411,45.2368,69663.0
2017-03-13 12:00:00,52.01,52.07,51.98,52.06,66527.0,45.2368,45.289,45.2107,45.2803,66527.0
2017-03-13 12:30:00,52.07,52.07,52.02,52.05,52400.0,45.289,45.289,45.2455,45.2716,52400.0
2017-03-13 13:00:00,52.05,52.07,52.0,52.02,48503.0,45.2716,45.289,45.2281,45.2455,48503.0
2017-03-13 13:30:00,52.03,52.07,52.01,52.04,44390.0,45.2542,45.289,45.2368,45.2629,44390.0
2017-03-13 14:00:00,52.04,52.13,52.03,52.12,51728.0,45.2629,45.3412,45.2542,45.3325,51728.0
2017-03-13 14:30:00,52.13,52.27,52.12,52.27,101632.0,45.3412,45.463,45.3325,45.463,101632.0
2017-03-13 15:00:00,52.27,52.31,52.21,52.25,183400.0,45.463,45.4978,45.4108,45.4456,183400.0
2017-03-13 15:30:00,52.25,52.33,52.24,52.3,466705.0,45.4456,45.5151,45.4369,45.4891,466705.0
2017-03-14 09:30:00,52.09,52.18,51.96,52.1,125923.0,45.3064,45.3847,45.1933,45.3151,125923.0
2017-03-14 10:00:00,52.11,52.13,51.99,52.0,87274.0,45.3238,45.3412,45.2194,45.2281,87274.0
2017-03-14 10:30:00,52.0,52.08,51.87,52.07,105524.0,45.2281,45.2977,45.1151,45.289,105524.0
2017-03-14 11:00:00,52.07,52.14,52.02,52.08,67405.0,45.289,45.3499,45.2455,45.2977,67405.0
2017-03-14 11:30:00,52.08,52.17,52.07,52.13,51325.0,45.2977,45.376,45.289,45.3412,51325.0
2017-03-14 12:00:00,52.13,52.13,51.94,51.98,44264.0,45.3412,45.3412,45.1759,45.2107,44264.0
2017-03-14 12:30:00,51.97,52.0,51.93,51.95,47118.0,45.202,45.2281,45.1672,45.1846,47118.0
2017-03-14 13:00:00,51.96,52.03,51.96,52.02,79502.0,45.1933,45.2542,45.1933,45.2455,79502.0
2017-03-14 13:30:00,52.01,52.02,51.96,51.98,103064.0,45.2368,45.2455,45.1933,45.2107,103064.0
2017-03-14 14:00:00,51.97,51.99,51.91,51.96,55217.0,45.202,45.2194,45.1498,45.1933,55217.0
2017-03-14 14:30:00,51.96,51.96,51.89,51.91,90940.0,45.1933,45.1933,45.1324,45.1498,90940.0
2017-03-14 15:00:00,51.9,51.91,51.88,51.9,188881.0,45.1411,45.1498,45.1237,45.1411,188881.0
2017-03-14 15:30:00,51.9,51.91,51.86,51.89,291684.0,45.1411,45.1498,45.1064,45.1324,291684.0
2017-03-15 09:30:00,51.9,52.16,51.84,52.11,232098.0,45.1411,45.3673,45.089,45.3238,232098.0
2017-03-15 10:00:00,52.13,52.14,51.97,51.97,109049.0,45.3412,45.3499,45.202,45.202,109049.0
2017-03-15 10:30:00,51.99,52.06,51.92,51.92,100285.0,45.2194,45.2803,45.1585,45.1585,100285.0
2017-03-15 11:00:00,51.92,52.01,51.87,51.94,182771.0,45.1585,45.2368,45.1151,45.1759,182771.0
2017-03-15 11:30:00,51.94,52.0,51.91,51.91,107296.0,45.1759,45.2281,45.1498,45.1498,107296.0
2017-03-15 12:00:00,51.91,51.93,51.86,51.86,87681.0,45.1498,45.1672,45.1064,45.1064,87681.0
2017-03-15 12:30:00,51.87,52.0,51.85,51.99,121615.0,45.1151,45.2281,45.0977,45.2194,121615.0
2017-03-15 13:00:00,52.0,52.01,51.97,52.0,60789.0,45.2281,45.2368,45.202,45.2281,60789.0
2017-03-15 13:30:00,51.99,52.01,51.96,51.97,74796.0,45.2194,45.2368,45.1933,45.202,74796.0
2017-03-15 14:00:00,51.98,52.13,51.96,52.05,249913.0,45.2107,45.3412,45.1933,45.2716,249913.0
2017-03-15 14:30:00,52.04,52.16,51.97,52.09,241091.0,45.2629,45.3673,45.202,45.3064,241091.0
2017-03-15 15:00:00,52.1,52.25,52.07,52.24,306908.0,45.3151,45.4456,45.289,45.4369,306908.0
2017-03-15 15:30:00,52.24,52.26,52.14,52.16,472286.0,45.4369,45.4543,45.3499,45.3673,472286.0
2017-03-16 09:30:00,52.04,52.15,51.72,51.75,156315.0,45.2629,45.3586,44.9846,45.0107,156315.0
2017-03-16 10:00:00,51.76,51.86,51.71,51.76,153076.0,45.0194,45.1064,44.9759,45.0194,153076.0
2017-03-16 10:30:00,51.76,51.78,51.67,51.73,146646.0,45.0194,45.0368,44.9411,44.9933,146646.0
2017-03-16 11:00:00,51.74,51.76,51.64,51.73,96261.0,45.002,45.0194,44.915,44.9933,96261.0
2017-03-16 11:30:00,51.73,51.73,51.49,51.52,126101.0,44.9933,44.9933,44.7845,44.8106,126101.0
2017-03-16 12:00:00,51.52,51.63,51.5,51.61,127631.0,44.8106,44.9063,44.7932,44.8889,127631.0
2017-03-16 12:30:00,51.61,51.65,51.57,51.58,75872.0,44.8889,44.9237,44.8541,44.8628,75872.0
2017-03-16 13:00:00,51.58,51.58,51.44,51.44,100270.0,44.8628,44.8628,44.741,44.741,100270.0
2017-03-16 13:30:00,51.44,51.5,51.4,51.4,142963.0,44.741,44.7932,44.7063,44.7063,142963.0
2017-03-16 14:00:00,51.4,51.42,51.32,51.34,138831.0,44.7063,44.7237,44.6367,44.6541,138831.0
2017-03-16 14:30:00,51.34,51.4,51.22,51.23,151765.0,44.6541,44.7063,44.5497,44.5584,151765.0
2017-03-16 15:00:00,51.23,51.34,51.21,51.29,197276.0,44.5584,44.6541,44.541,44.6106,197276.0
2017-03-16 15:30:00,51.28,51.44,51.28,51.42,450600.0,44.6019,44.741,44.6019,44.7237,450600.0
2017-03-17 09:30:00,51.42,51.76,51.42,51.48,621827.0,44.7237,45.0194,44.7237,44.7758,621827.0
2017-03-17 10:00:00,51.51,51.62,51.45,51.6,171849.0,44.8019,44.8976,44.7497,44.8802,171849.0
2017-03-17 10:30:00,51.59,51.83,51.57,51.77,223603.0,44.8715,45.0803,44.8541,45.0281,223603.0
2017-03-17 11:00:00,51.76,51.82,51.69,51.78,93372.0,45.0194,45.0716,44.9585,45.0368,93372.0
2017-03-17 11:30:00,51.78,51.81,51.7,51.79,173030.0,45.0368,45.0629,44.9672,45.0455,173030.0
2017-03-17 12:00:00,51.78,51.79,51.72,51.73,67375.0,45.0368,45.0455,44.9846,44.9933,67375.0
2017-03-17 12:30:00,51.73,51.76,51.71,51.72,119599.0,44.9933,45.0194,44.9759,44.9846,119599.0
2017-03-17 13:00:00,51.73,51.79,51.7,51.75,113446.0,44.9933,45.0455,44.9672,45.0107,113446.0
2017-03-17 13:30:00,51.76,51.77,51.67,51.67,82679.0,45.0194,45.0281,44.9411,44.9411,82679.0
2017-03-17 14:00:00,51.68,51.78,51.68,51.77,103766.0,44.9498,45.0368,44.9498,45.0281,103766.0
2017-03-17 14:30:00,51.76,51.77,51.67,51.7,116252.0,45.0194,45.0281,44.9411,44.9672,116252.0
2017-03-17 15:00:00,51.7,51.72,51.65,51.66,100882.0,44.9672,44.9846,44.9237,44.9324,100882.0
2017-03-17 15:30:00,51.67,51.68,51.6,51.62,453961.0,44.9411,44.9498,44.8802,44.8976,453961.0
2017-03-20 09:30:00,51.64,51.71,51.43,51.53,125892.0,44.915,44.9759,44.7324,44.8193,125892.0
2017-03-20 10:00:00,51.52,51.61,51.47,51.53,89578.0,44.8106,44.8889,44.7671,44.8193,89578.0
2017-03-20 10:30:00,51.53,51.55,51.4,51.48,107387.0,44.8193,44.8367,44.7063,44.7758,107387.0
2017-03-20 11:00:00,51.49,51.53,51.43,51.53,104010.0,44.7845,44.8193,44.7324,44.8193,104010.0
2017-03-20 11:30:00,51.53,51.53,51.46,51.5,83561.0,44.8193,44.8193,44.7584,44.7932,83561.0
2017-03-20 12:00:00,51.5,51.53,51.42,51.45,63642.0,44.7932,44.8193,44.7237,44.7497,63642.0
2017-03-20 12:30:00,51.46,51.48,51.42,51.47,50936.0,44.7584,44.7758,44.7237,44.7671,50936.0
2017-03-20 13:00:00,51.48,51.49,51.4,51.41,98215.0,44.7758,44.7845,44.7063,44.715,98215.0
2017-03-20 13:30:00,51.4,51.43,51.31,51.34,101362.0,44.7063,44.7324,44.628,44.6541,101362.0
2017-03-20 14:00:00,51.33,51.35,51.32,51.34,95955.0,44.6454,44.6628,44.6367,44.6541,95955.0
2017-03-20 14:30:00,51.35,51.35,51.23,51.26,119060.0,44.6628,44.6628,44.5584,44.5845,119060.0
2017-03-20 15:00:00,51.25,51.32,51.24,51.27,279986.0,44.5758,44.6367,44.5671,44.5932,279986.0
2017-03-20 15:30:00,51.27,51.28,51.17,51.19,626468.0,44.5932,44.6019,44.5062,44.5236,626468.0
2017-03-21 09:30:00,51.44,51.89,51.41,51.57,188392.0,44.741,45.1324,44.715,44.8541,188392.0
2017-03-21 10:00:00,51.57,51.65,51.31,51.32,186057.0,44.8541,44.9237,44.628,44.6367,186057.0
2017-03-21 10:30:00,51.32,51.42,51.23,51.26,138809.0,44.6367,44.7237,44.5584,44.5845,138809.0
2017-03-21 11:00:00,51.27,51.38,51.25,51.33,234890.0,44.5932,44.6889,44.5758,44.6454,234890.0
2017-03-21 11:30:00,51.33,51.43,51.03,51.43,147614.0,44.6454,44.7324,44.3844,44.7324,147614.0
2017-03-21 12:00:00,51.42,51.53,51.38,51.45,187808.0,44.7237,44.8193,44.6889,44.7497,187808.0
2017-03-21 12:30:00,51.46,51.61,51.38,51.47,308493.0,44.7584,44.8889,44.6889,44.7671,308493.0
2017-03-21 13:00:00,51.48,51.55,51.43,51.54,199577.0,44.7758,44.8367,44.7324,44.828,199577.0
2017-03-21 13:30:00,51.53,51.53,51.38,51.4,229083.0,44.8193,44.8193,44.6889,44.7063,229083.0
2017-03-21 14:00:00,51.4,51.52,51.39,51.51,141442.0,44.7063,44.8106,44.6976,44.8019,141442.0
2017-03-21 14:30:00,51.5,51.62,51.46,51.56,159519.0,44.7932,44.8976,44.7584,44.8454,159519.0
2017-03-21 15:00:00,51.56,51.58,51.47,51.53,149614.0,44.8454,44.8628,44.7671,44.8193,149614.0
2017-03-21 15:30:00,51.53,51.53,51.35,51.39,414035.0,44.8193,44.8193,44.6628,44.6976,414035.0
2017-03-22 09:30:00,51.29,51.55,51.15,51.23,94377.0,44.6106,44.8367,44.4888,44.5584,94377.0
2017-03-22 10:00:00,51.26,51.45,51.2,51.45,92786.0,44.5845,44.7497,44.5323,44.7497,92786.0
2017-03-22 10:30:00,51.46,51.58,51.38,51.53,134736.0,44.7584,44.8628,44.6889,44.8193,134736.0
2017-03-22 11:00:00,51.52,51.79,51.47,51.74,111889.0,44.8106,45.0455,44.7671,45.002,111889.0
2017-03-22 11:30:00,51.75,51.76,51.65,51.66,78980.0,45.0107,45.0194,44.9237,44.9324,78980.0
2017-03-22 12:00:00,51.66,51.74,51.64,51.69,202038.0,44.9324,45.002,44.915,44.9585,202038.0
2017-03-22 12:30:00,51.68,51.8,51.66,51.69,233756.0,44.9498,45.0542,44.9324,44.9585,233756.0
2017-03-22 13:00:00,51.7,51.78,51.64,51.73,150233.0,44.9672,45.0368,44.915,44.9933,150233.0
2017-03-22 13:30:00,51.74,51.83,51.72,51.73,222843.0,45.002,45.0803,44.9846,44.9933,222843.0
2017-03-22 14:00:00,51.73,51.89,51.73,51.78,376914.0,44.9933,45.1324,44.9933,45.0368,376914.0
2017-03-22 14:30:00,51.79,51.95,51.76,51.92,310422.0,45.0455,45.1846,45.0194,45.1585,310422.0
2017-03-22 15:00:00,51.91,51.98,51.81,51.89,429204.0,45.1498,45.2107,45.0629,45.1324,429204.0
2017-03-22 15:30:00,51.89,51.9,51.76,51.8,313194.0,45.1324,45.1411,45.0194,45.0542,313194.0
2017-03-23 09:30:00,51.57,51.89,51.39,51.82,106223.0,44.8541,45.1324,44.6976,45.0716,106223.0
2017-03-23 10:00:00,51.83,51.89,51.63,51.76,98641.0,45.0803,45.1324,44.9063,45.0194,98641.0
2017-03-23 10:30:00,51.77,51.89,51.75,51.84,58640.0,45.0281,45.1324,45.0107,45.089,58640.0
2017-03-23 11:00:00,51.85,51.97,51.81,51.96,80845.0,45.0977,45.202,45.0629,45.1933,80845.0
2017-03-23 11:30:00,51.95,51.96,51.82,51.85,61416.0,45.1846,45.1933,45.0716,45.0977,61416.0
2017-03-23 12:00:00,51.85,51.96,51.85,51.96,31980.0,45.0977,45.1933,45.0977,45.1933,31980.0
2017-03-23 12:30:00,51.97,51.97,51.88,51.94,51852.0,45.202,45.202,45.1237,45.1759,51852.0
2017-03-23 13:00:00,51.94,51.95,51.67,51.68,98911.0,45.1759,45.1846,44.9411,44.9498,98911.0
2017-03-23 13:30:00,51.68,51.89,51.68,51.85,53437.0,44.9498,45.1324,44.9498,45.0977,53437.0
2017-03-23 14:00:00,51.84,51.9,51.8,51.87,36017.0,45.089,45.1411,45.0542,45.1151,36017.0
2017-03-23 14:30:00,51.86,51.92,51.81,51.83,53459.0,45.1064,45.1585,45.0629,45.0803,53459.0
2017-03-23 15:00:00,51.82,51.85,51.7,51.7,88333.0,45.0716,45.0977,44.9672,44.9672,88333.0
2017-03-23 15:30:00,51.7,51.72,51.58,51.68,231339.0,44.9672,44.9846,44.8628,44.9498,231339.0
2017-03-24 09:30:00,51.72,51.82,51.58,51.76,68067.0,44.9846,45.0716,44.8628,45.0194,68067.0
2017-03-24 10:00:00,51.76,51.91,51.73,51.86,47249.0,45.0194,45.1498,44.9933,45.1064,47249.0
2017-03-24 10:30:00,51.86,51.98,51.84,51.95,95675.0,45.1064,45.2107,45.089,45.1846,95675.0
2017-03-24 11:00:00,51.96,51.98,51.9,51.94,73676.0,45.1933,45.2107,45.1411,45.1759,73676.0
2017-03-24 11:30:00,51.94,51.99,51.92,51.98,59494.0,45.1759,45.2194,45.1585,45.2107,59494.0
2017-03-24 12:00:00,51.99,52.04,51.91,51.96,197543.0,45.2194,45.2629,45.1498,45.1933,197543.0
2017-03-24 12:30:00,51.98,52.03,51.96,52.02,161094.0,45.2107,45.2542,45.1933,45.2455,161094.0
2017-03-24 13:00:00,52.02,52.07,51.95,52.05,157120.0,45.2455,45.289,45.1846,45.2716,157120.0
2017-03-24 13:30:00,52.05,52.08,52.01,52.05,162217.0,45.2716,45.2977,45.2368,45.2716,162217.0
2017-03-24 14:00:00,52.06,52.1,52.05,52.09,65305.0,45.2803,45.3151,45.2716,45.3064,65305.0
2017-03-24 14:30:00,52.09,52.12,52.05,52.08,185990.0,45.3064,45.3325,45.2716,45.2977,185990.0
2017-03-24 15:00:00,52.09,52.11,51.97,52.01,471982.0,45.3064,45.3238,45.202,45.2368,471982.0
2017-03-24 15:30:00,52.01,52.19,51.94,52.03,465325.0,45.2368,45.3934,45.1759,45.2542,465325.0
2017-03-27 09:30:00,51.79,51.8,51.52,51.6,131563.0,45.0455,45.0542,44.8106,44.8802,131563.0
2017-03-27 10:00:00,51.59,51.62,51.39,51.42,97343.0,44.8715,44.8976,44.6976,44.7237,97343.0
2017-03-27 10:30:00,51.43,51.65,51.42,51.59,96801.0,44.7324,44.9237,44.7237,44.8715,96801.0
2017-03-27 11:00:00,51.59,51.63,51.5,51.54,85060.0,44.8715,44.9063,44.7932,44.828,85060.0
2017-03-27 11:30:00,51.55,51.74,51.55,51.74,63107.0,44.8367,45.002,44.8367,45.002,63107.0
2017-03-27 12:00:00,51.74,51.83,51.73,51.77,54032.0,45.002,45.0803,44.9933,45.0281,54032.0
2017-03-27 12:30:00,51.78,51.91,51.76,51.88,74866.0,45.0368,45.1498,45.0194,45.1237,74866.0
2017-03-27 13:00:00,51.88,51.98,51.87,51.93,36664.0,45.1237,45.2107,45.1151,45.1672,36664.0
2017-03-27 13:30:00,51.93,51.94,51.83,51.88,45818.0,45.1672,45.1759,45.0803,45.1237,45818.0
2017-03-27 14:00:00,51.88,51.93,51.86,51.89,49530.0,45.1237,45.1672,45.1064,45.1324,49530.0
2017-03-27 14:30:00,51.9,51.94,51.85,51.92,143028.0,45.1411,45.1759,45.0977,45.1585,143028.0
2017-03-27 15:00:00,51.92,51.96,51.9,51.91,72084.0,45.1585,45.1933,45.1411,45.1498,72084.0
2017-03-27 15:30:00,51.91,51.92,51.82,51.83,206352.0,45.1498,45.1585,45.0716,45.0803,206352.0
2017-03-28 09:30:00,51.75,51.81,51.65,51.72,167554.0,45.0107,45.0629,44.9237,44.9846,167554.0
2017-03-28 10:00:00,51.69,51.86,51.57,51.58,60190.0,44.9585,45.1064,44.8541,44.8628,60190.0
2017-03-28 10:30:00,51.58,51.68,51.57,51.65,76560.0,44.8628,44.9498,44.8541,44.9237,76560.0
2017-03-28 11:00:00,51.65,51.74,51.64,51.7,38147.0,44.9237,45.002,44.915,44.9672,38147.0
2017-03-28 11:30:00,51.69,51.82,51.65,51.77,59346.0,44.9585,45.0716,44.9237,45.0281,59346.0
2017-03-28 12:00:00,51.77,51.8,51.63,51.63,52132.0,45.0281,45.0542,44.9063,44.9063,52132.0
2017-03-28 12:30:00,51.64,51.67,51.57,51.63,131896.0,44.915,44.9411,44.8541,44.9063,131896.0
2017-03-28 13:00:00,51.63,51.77,51.63,51.7,85647.0,44.9063,45.0281,44.9063,44.9672,85647.0
2017-03-28 13:30:00,51.7,51.86,51.65,51.86,129775.0,44.9672,45.1064,44.9237,45.1064,129775.0
2017-03-28 14:00:00,51.85,51.98,51.79,51.95,85863.0,45.0977,45.2107,45.0455,45.1846,85863.0
2017-03-28 14:30:00,51.94,51.99,51.88,51.89,77199.0,45.1759,45.2194,45.1237,45.1324,77199.0
2017-03-28 15:00:00,51.89,51.94,51.87,51.93,88775.0,45.1324,45.1759,45.1151,45.1672,88775.0
2017-03-28 15:30:00,51.93,51.94,51.84,51.88,424574.0,45.1672,45.1759,45.089,45.1237,424574.0
2017-03-29 09:30:00,51.72,51.99,51.56,51.98,212720.0,44.9846,45.2194,44.8454,45.2107,212720.0
2017-03-29 10:00:00,51.98,51.99,51.73,51.75,99839.0,45.2107,45.2194,44.9933,45.0107,99839.0
2017-03-29 10:30:00,51.77,51.93,51.76,51.85,240963.0,45.0281,45.1672,45.0194,45.0977,240963.0
2017-03-29 11:00:00,51.84,51.99,51.83,51.96,90439.0,45.089,45.2194,45.0803,45.1933,90439.0
2017-03-29 11:30:00,51.96,52.01,51.85,51.88,124508.0,45.1933,45.2368,45.0977,45.1237,124508.0
2017-03-29 12:00:00,51.88,51.9,51.86,51.87,65221.0,45.1237,45.1411,45.1064,45.1151,65221.0
2017-03-29 12:30:00,51.87,51.9,51.8,51.81,57814.0,45.1151,45.1411,45.0542,45.0629,57814.0
2017-03-29 13:00:00,51.8,51.93,51.8,51.93,108447.0,45.0542,45.1672,45.0542,45.1672,108447.0
2017-03-29 13:30:00,51.93,52.11,51.92,52.1,184036.0,45.1672,45.3238,45.1585,45.3151,184036.0
2017-03-29 14:00:00,52.1,52.12,51.97,52.12,321386.0,45.3151,45.3325,45.202,45.3325,321386.0
2017-03-29 14:30:00,52.12,52.19,52.06,52.18,121782.0,45.3325,45.3934,45.2803,45.3847,121782.0
2017-03-29 15:00:00,52.18,52.19,52.1,52.15,227020.0,45.3847,45.3934,45.3151,45.3586,227020.0
2017-03-29 15:30:00,52.14,52.15,51.97,51.99,340233.0,45.3499,45.3586,45.202,45.2194,340233.0
2017-03-30 09:30:00,51.86,51.93,51.68,51.8,114054.0,45.1064,45.1672,44.9498,45.0542,114054.0
2017-03-30 10:00:00,51.8,51.97,51.77,51.96,97043.0,45.0542,45.202,45.0281,45.1933,97043.0
2017-03-30 10:30:00,51.93,52.08,51.88,52.02,72476.0,45.1672,45.2977,45.1237,45.2455,72476.0
2017-03-30 11:00:00,52.03,52.05,51.85,51.88,175645.0,45.2542,45.2716,45.0977,45.1237,175645.0
2017-03-30 11:30:00,51.89,52.1,51.89,52.07,227177.0,45.1324,45.3151,45.1324,45.289,227177.0
2017-03-30 12:00:00,52.07,52.1,52.03,52.03,71737.0,45.289,45.3151,45.2542,45.2542,71737.0
2017-03-30 12:30:00,52.03,52.04,51.86,51.89,38959.0,45.2542,45.2629,45.1064,45.1324,38959.0
2017-03-30 13:00:00,51.89,51.93,51.85,51.92,103682.0,45.1324,45.1672,45.0977,45.1585,103682.0
2017-03-30 13:30:00,51.91,52.0,51.91,51.93,64313.0,45.1498,45.2281,45.1498,45.1672,64313.0
2017-03-30 14:00:00,51.93,52.07,51.92,52.07,97446.0,45.1672,45.289,45.1585,45.289,97446.0
2017-03-30 14:30:00,52.07,52.15,52.06,52.13,190916.0,45.289,45.3586,45.2803,45.3412,190916.0
2017-03-30 15:00:00,52.13,52.19,52.07,52.19,243929.0,45.3412,45.3934,45.289,45.3934,243929.0
2017-03-30 15:30:00,52.19,52.31,52.18,52.25,685232.0,45.3934,45.4978,45.3847,45.4456,685232.0
2017-03-31 09:30:00,52.05,52.18,51.86,51.86,103526.0,45.2716,45.3847,45.1064,45.1064,103526.0
2017-03-31 10:00:00,51.87,51.98,51.87,51.89,70986.0,45.1151,45.2107,45.1151,45.1324,70986.0
2017-03-31 10:30:00,51.9,52.06,51.89,51.98,84476.0,45.1411,45.2803,45.1324,45.2107,84476.0
2017-03-31 11:00:00,51.98,52.07,51.93,51.93,74965.0,45.2107,45.289,45.1672,45.1672,74965.0
2017-03-31 11:30:00,51.94,52.03,51.91,51.97,73755.0,45.1759,45.2542,45.1498,45.202,73755.0
2017-03-31 12:00:00,51.97,51.98,51.92,51.92,46479.0,45.202,45.2107,45.1585,45.1585,46479.0
2017-03-31 12:30:00,51.93,51.96,51.84,51.86,56635.0,45.1672,45.1933,45.089,45.1064,56635.0
2017-03-31 13:00:00,51.86,51.91,51.83,51.91,40175.0,45.1064,45.1498,45.0803,45.1498,40175.0
2017-03-31 13:30:00,51.91,51.93,51.84,51.85,76031.0,45.1498,45.1672,45.089,45.0977,76031.0
2017-03-31 14:00:00,51.84,51.86,51.77,51.8,79649.0,45.089,45.1064,45.0281,45.0542,79649.0
2017-03-31 14:30:00,51.8,51.83,51.75,51.77,82344.0,45.0542,45.0803,45.0107,45.0281,82344.0
2017-03-31 15:00:00,51.77,51.93,51.76,51.9,107170.0,45.0281,45.1672,45.0194,45.1411,107170.0
2017-03-31 15:30:00,51.9,51.95,51.82,51.85,441498.0,45.1411,45.1846,45.0716,45.0977,441498.0
2017-04-03 09:30:00,51.91,52.12,51.57,52.12,96512.0,45.1498,45.3325,44.8541,45.3325,96512.0
2017-04-03 10:00:00,52.12,52.14,51.93,51.98,110344.0,45.3325,45.3499,45.1672,45.2107,110344.0
2017-04-03 10:30:00,51.99,52.12,51.96,52.0,167978.0,45.2194,45.3325,45.1933,45.2281,167978.0
2017-04-03 11:00:00,51.99,52.06,51.95,52.03,144302.0,45.2194,45.2803,45.1846,45.2542,144302.0
2017-04-03 11:30:00,52.03,52.03,51.86,51.96,246148.0,45.2542,45.2542,45.1064,45.1933,246148.0
2017-04-03 12:00:00,51.95,52.15,51.89,52.14,272432.0,45.1846,45.3586,45.1324,45.3499,272432.0
2017-04-03 12:30:00,52.14,52.15,52.07,52.13,96591.0,45.3499,45.3586,45.289,45.3412,96591.0
2017-04-03 13:00:00,52.12,52.13,52.04,52.05,87027.0,45.3325,45.3412,45.2629,45.2716,87027.0
2017-04-03 13:30:00,52.05,52.06,51.97,52.03,95864.0,45.2716,45.2803,45.202,45.2542,95864.0
2017-04-03 14:00:00,52.03,52.07,51.95,52.05,147644.0,45.2542,45.289,45.1846,45.2716,147644.0
2017-04-03 14:30:00,52.04,52.16,52.03,52.13,116011.0,45.2629,45.3673,45.2542,45.3412,116011.0
2017-04-03 15:00:00,52.13,52.27,52.09,52.27,137937.0,45.3412,45.463,45.3064,45.463,137937.0
2017-04-03 15:30:00,52.26,52.3,52.21,52.29,360681.0,45.4543,45.4891,45.4108,45.4804,360681.0
2017-04-04 09:30:00,52.73,52.73,52.18,52.22,236764.0,45.8631,45.8631,45.3847,45.4195,236764.0
2017-04-04 10:00:00,52.22,52.27,51.93,51.94,88084.0,45.4195,45.463,45.1672,45.1759,88084.0
2017-04-04 10:30:00,51.95,52.03,51.88,52.03,125141.0,45.1846,45.2542,45.1237,45.2542,125141.0
2017-04-04 11:00:00,52.03,52.06,51.98,51.99,104653.0,45.2542,45.2803,45.2107,45.2194,104653.0
2017-04-04 11:30:00,52.0,52.23,51.98,52.22,324711.0,45.2281,45.4282,45.2107,45.4195,324711.0
2017-04-04 12:00:00,52.23,52.37,52.2,52.31,121734.0,45.4282,45.5499,45.4021,45.4978,121734.0
2017-04-04 12:30:00,52.3,52.32,52.17,52.25,109352.0,45.4891,45.5064,45.376,45.4456,109352.0
2017-04-04 13:00:00,52.25,52.41,52.2,52.34,155390.0,45.4456,45.5847,45.4021,45.5238,155390.0
2017-04-04 13:30:00,52.34,52.34,52.25,52.27,68852.0,45.5238,45.5238,45.4456,45.463,68852.0
2017-04-04 14:00:00,52.27,52.43,52.26,52.42,217781.0,45.463,45.6021,45.4543,45.5934,217781.0
2017-04-04 14:30:00,52.41,52.42,52.29,52.36,231558.0,45.5847,45.5934,45.4804,45.5412,231558.0
2017-04-04 15:00:00,52.36,52.38,52.3,52.36,178415.0,45.5412,45.5586,45.4891,45.5412,178415.0
2017-04-04 15:30:00,52.36,52.43,52.34,52.37,438039.0,45.5412,45.6021,45.5238,45.5499,438039.0
2017-04-05 09:30:00,52.55,52.66,52.38,52.49,155148.0,45.7065,45.8022,45.5586,45.6543,155148.0
2017-04-05 10:00:00,52.48,52.72,52.46,52.7,145974.0,45.6456,45.8544,45.6282,45.837,145974.0
2017-04-05 10:30:00,52.69,52.79,52.68,52.78,105038.0,45.8283,45.9152,45.8196,45.9065,105038.0
2017-04-05 11:00:00,52.78,52.95,52.76,52.77,147875.0,45.9065,46.0544,45.8891,45.8978,147875.0
2017-04-05 11:30:00,52.77,52.9,52.74,52.88,128545.0,45.8978,46.0109,45.8718,45.9935,128545.0
2017-04-05 12:00:00,52.88,53.12,52.87,53.11,426683.0,45.9935,46.2023,45.9848,46.1936,426683.0
2017-04-05 12:30:00,53.1,53.18,52.93,52.94,166975.0,46.1849,46.2545,46.037,46.0457,166975.0
2017-04-05 13:00:00,52.94,52.98,52.88,52.95,141402.0,46.0457,46.0805,45.9935,46.0544,141402.0
2017-04-05 13:30:00,52.94,52.97,52.83,52.84,132758.0,46.0457,46.0718,45.95,45.9587,132758.0
2017-04-05 14:00:00,52.83,52.84,52.69,52.82,136606.0,45.95,45.9587,45.8283,45.9413,136606.0
2017-04-05 14:30:00,52.82,52.84,52.63,52.71,135729.0,45.9413,45.9587,45.7761,45.8457,135729.0
2017-04-05 15:00:00,52.71,52.77,52.51,52.56,144536.0,45.8457,45.8978,45.6717,45.7152,144536.0
2017-04-05 15:30:00,52.56,52.59,52.39,52.54,433324.0,45.7152,45.7413,45.5673,45.6978,433324.0
2017-04-06 09:30:00,52.42,52.42,52.1,52.33,152315.0,45.5934,45.5934,45.3151,45.5151,152315.0
2017-04-06 10:00:00,52.33,52.34,52.09,52.27,301565.0,45.5151,45.5238,45.3064,45.463,301565.0
2017-04-06 10:30:00,52.26,52.27,52.14,52.21,254581.0,45.4543,45.463,45.3499,45.4108,254581.0
2017-04-06 11:00:00,52.21,52.37,52.2,52.35,98701.0,45.4108,45.5499,45.4021,45.5325,98701.0
2017-04-06 11:30:00,52.35,52.46,52.3,52.32,117937.0,45.5325,45.6282,45.4891,45.5064,117937.0
2017-04-06 12:00:00,52.31,52.38,52.26,52.33,51871.0,45.4978,45.5586,45.4543,45.5151,51871.0
2017-04-06 12:30:00,52.32,52.34,52.22,52.26,64082.0,45.5064,45.5238,45.4195,45.4543,64082.0
2017-04-06 13:00:00,52.26,52.34,52.25,52.32,49431.0,45.4543,45.5238,45.4456,45.5064,49431.0
2017-04-06 13:30:00,52.33,52.34,52.29,52.3,80225.0,45.5151,45.5238,45.4804,45.4891,80225.0
2017-04-06 14:00:00,52.3,52.34,52.29,52.33,94173.0,45.4891,45.5238,45.4804,45.5151,94173.0
2017-04-06 14:30:00,52.34,52.36,52.28,52.31,160847.0,45.5238,45.5412,45.4717,45.4978,160847.0
2017-04-06 15:00:00,52.31,52.43,52.28,52.42,137829.0,45.4978,45.6021,45.4717,45.5934,137829.0
2017-04-06 15:30:00,52.42,52.53,52.39,52.53,508081.0,45.5934,45.6891,45.5673,45.6891,508081.0
2017-04-07 09:30:00,52.46,52.67,52.37,52.55,170270.0,45.6282,45.8109,45.5499,45.7065,170270.0
2017-04-07 10:00:00,52.55,52.76,52.51,52.71,218262.0,45.7065,45.8891,45.6717,45.8457,218262.0
2017-04-07 10:30:00,52.7,52.76,52.69,52.72,232170.0,45.837,45.8891,45.8283,45.8544,232170.0
2017-04-07 11:00:00,52.72,52.81,52.71,52.76,258473.0,45.8544,45.9326,45.8457,45.8891,258473.0
2017-04-07 11:30:00,52.76,52.77,52.68,52.72,148803.0,45.8891,45.8978,45.8196,45.8544,148803.0
2017-04-07 12:00:00,52.72,52.77,52.71,52.75,100893.0,45.8544,45.8978,45.8457,45.8805,100893.0
2017-04-07 12:30:00,52.75,52.77,52.71,52.75,90846.0,45.8805,45.8978,45.8457,45.8805,90846.0
2017-04-07 13:00:00,52.74,52.83,52.71,52.82,312132.0,45.8718,45.95,45.8457,45.9413,312132.0
2017-04-07 13:30:00,52.82,52.86,52.77,52.85,173125.0,45.9413,45.9761,45.8978,45.9674,173125.0
2017-04-07 14:00:00,52.84,52.89,52.8,52.81,94298.0,45.9587,46.0022,45.9239,45.9326,94298.0
2017-04-07 14:30:00,52.8,52.86,52.78,52.8,206752.0,45.9239,45.9761,45.9065,45.9239,206752.0
2017-04-07 15:00:00,52.8,52.83,52.77,52.8,154033.0,45.9239,45.95,45.8978,45.9239,154033.0
2017-04-07 15:30:00,52.8,52.81,52.72,52.79,762004.0,45.9239,45.9326,45.8544,45.9152,762004.0
2017-04-10 09:30:00,52.8,52.97,52.75,52.86,224597.0,45.9239,46.0718,45.8805,45.9761,224597.0
2017-04-10 10:00:00,52.86,52.87,52.77,52.83,223047.0,45.9761,45.9848,45.8978,45.95,223047.0
2017-04-10 10:30:00,52.83,52.9,52.77,52.87,263784.0,45.95,46.0109,45.8978,45.9848,263784.0
2017-04-10 11:00:00,52.87,52.89,52.8,52.85,337488.0,45.9848,46.0022,45.9239,45.9674,337488.0
2017-04-10 11:30:00,52.85,52.9,52.8,52.84,518458.0,45.9674,46.0109,45.9239,45.9587,518458.0
2017-04-10 12:00:00,52.83,52.85,52.67,52.75,227806.0,45.95,45.9674,45.8109,45.8805,227806.0
2017-04-10 12:30:00,52.74,52.8,52.69,52.74,139474.0,45.8718,45.9239,45.8283,45.8718,139474.0
2017-04-10 13:00:00,52.73,52.79,52.72,52.73,101905.0,45.8631,45.9152,45.8544,45.8631,101905.0
2017-04-10 13:30:00,52.73,52.77,52.7,52.76,89543.0,45.8631,45.8978,45.837,45.8891,89543.0
2017-04-10 14:00:00,52.77,52.81,52.73,52.75,141244.0,45.8978,45.9326,45.8631,45.8805,141244.0
2017-04-10 14:30:00,52.75,52.8,52.72,52.8,129835.0,45.8805,45.9239,45.8544,45.9239,129835.0
2017-04-10 15:00:00,52.8,52.81,52.77,52.8,358722.0,45.9239,45.9326,45.8978,45.9239,358722.0
2017-04-10 15:30:00,52.79,52.85,52.76,52.83,732603.0,45.9152,45.9674,45.8891,45.95,732603.0
2017-04-11 09:30:00,52.73,52.99,52.65,52.73,77079.0,45.8631,46.0892,45.7935,45.8631,77079.0
2017-04-11 10:00:00,52.75,52.83,52.65,52.79,193749.0,45.8805,45.95,45.7935,45.9152,193749.0
2017-04-11 10:30:00,52.78,52.82,52.72,52.81,455359.0,45.9065,45.9413,45.8544,45.9326,455359.0
2017-04-11 11:00:00,52.8,52.86,52.78,52.82,244826.0,45.9239,45.9761,45.9065,45.9413,244826.0
2017-04-11 11:30:00,52.82,52.89,52.8,52.85,185513.0,45.9413,46.0022,45.9239,45.9674,185513.0
2017-04-11 12:00:00,52.85,52.96,52.84,52.93,128903.0,45.9674,46.0631,45.9587,46.037,128903.0
2017-04-11 12:30:00,52.92,52.97,52.84,52.86,105859.0,46.0283,46.0718,45.9587,45.9761,105859.0
2017-04-11 13:00:00,52.86,52.96,52.85,52.93,125582.0,45.9761,46.0631,45.9674,46.037,125582.0
2017-04-11 13:30:00,52.94,52.98,52.91,52.97,75527.0,46.0457,46.0805,46.0196,46.0718,75527.0
2017-04-11 14:00:00,52.98,53.03,52.92,52.99,117704.0,46.0805,46.124,46.0283,46.0892,117704.0
2017-04-11 14:30:00,52.99,53.01,52.9,52.91,75746.0,46.0892,46.1066,46.0109,46.0196,75746.0
2017-04-11 15:00:00,52.91,52.92,52.79,52.81,134342.0,46.0196,46.0283,45.9152,45.9326,134342.0
2017-04-11 15:30:00,52.8,52.97,52.8,52.97,466156.0,45.9239,46.0718,45.9239,46.0718,466156.0
2017-04-12 09:30:00,52.9,53.1,52.86,53.02,125363.0,46.0109,46.1849,45.9761,46.1153,125363.0
2017-04-12 10:00:00,53.02,53.05,52.94,53.0,155777.0,46.1153,46.1414,46.0457,46.0979,155777.0
2017-04-12 10:30:00,53.01,53.03,52.94,53.01,215515.0,46.1066,46.124,46.0457,46.1066,215515.0
2017-04-12 11:00:00,53.01,53.15,52.99,53.14,229309.0,46.1066,46.2284,46.0892,46.2197,229309.0
2017-04-12 11:30:00,53.14,53.2,53.11,53.16,179123.0,46.2197,46.2718,46.1936,46.2371,179123.0
2017-04-12 12:00:00,53.15,53.18,53.14,53.15,121315.0,46.2284,46.2545,46.2197,46.2284,121315.0
2017-04-12 12:30:00,53.15,53.17,53.13,53.13,84589.0,46.2284,46.2458,46.211,46.211,84589.0
2017-04-12 13:00:00,53.12,53.13,53.07,53.09,109575.0,46.2023,46.211,46.1588,46.1762,109575.0
2017-04-12 13:30:00,53.1,53.21,53.04,53.21,102169.0,46.1849,46.2805,46.1327,46.2805,102169.0
2017-04-12 14:00:00,53.21,53.21,53.14,53.17,125331.0,46.2805,46.2805,46.2197,46.2458,125331.0
2017-04-12 14:30:00,53.16,53.23,53.14,53.22,157825.0,46.2371,46.2979,46.2197,46.2892,157825.0
2017-04-12 15:00:00,53.22,53.42,53.21,53.36,562102.0,46.2892,46.4632,46.2805,46.411,562102.0
2017-04-12 15:30:00,53.36,53.54,53.34,53.52,1073599.0,46.411,46.5676,46.3936,46.5502,1073599.0
2017-04-13 09:30:00,53.36,53.46,53.08,53.12,249188.0,46.411,46.498,46.1675,46.2023,249188.0
2017-04-13 10:00:00,53.13,53.28,53.13,53.21,212554.0,46.211,46.3414,46.211,46.2805,212554.0
2017-04-13 10:30:00,53.21,53.31,53.19,53.26,216191.0,46.2805,46.3675,46.2632,46.324,216191.0
2017-04-13 11:00:00,53.26,53.49,53.25,53.38,254568.0,46.324,46.5241,46.3153,46.4284,254568.0
2017-04-13 11:30:00,53.38,53.4,53.25,53.31,158034.0,46.4284,46.4458,46.3153,46.3675,158034.0
2017-04-13 12:00:00,53.31,53.32,53.22,53.29,235985.0,46.3675,46.3762,46.2892,46.3501,235985.0
2017-04-13 12:30:00,53.29,53.33,53.21,53.31,277237.0,46.3501,46.3849,46.2805,46.3675,277237.0
2017-04-13 13:00:00,53.32,53.39,53.27,53.36,310005.0,46.3762,46.4371,46.3327,46.411,310005.0
2017-04-13 13:30:00,53.35,53.37,53.28,53.34,298187.0,46.4023,46.4197,46.3414,46.3936,298187.0
2017-04-13 14:00:00,53.33,53.45,53.33,53.4,310732.0,46.3849,46.4893,46.3849,46.4458,310732.0
2017-04-13 14:30:00,53.41,53.46,53.39,53.43,232963.0,46.4545,46.498,46.4371,46.4719,232963.0
2017-04-13 15:00:00,53.42,53.45,53.34,53.41,271327.0,46.4632,46.4893,46.3936,46.4545,271327.0
2017-04-13 15:30:00,53.41,53.44,53.24,53.26,509535.0,46.4545,46.4806,46.3066,46.324,509535.0
2017-04-17 09:30:00,52.73,53.2,52.27,52.72,530952.0,45.8631,46.2718,45.463,45.8544,530952.0
2017-04-17 10:00:00,52.7,52.99,52.7,52.76,286034.0,45.837,46.0892,45.837,45.8891,286034.0
2017-04-17 10:30:00,52.77,52.92,52.51,52.65,383048.0,45.8978,46.0283,45.6717,45.7935,383048.0
2017-04-17 11:00:00,52.64,52.79,52.56,52.79,190421.0,45.7848,45.9152,45.7152,45.9152,190421.0
2017-04-17 11:30:00,52.79,52.8,52.67,52.73,275242.0,45.9152,45.9239,45.8109,45.8631,275242.0
2017-04-17 12:00:00,52.73,52.77,52.67,52.74,127283.0,45.8631,45.8978,45.8109,45.8718,127283.0
2017-04-17 12:30:00,52.75,52.78,52.7,52.77,126244.0,45.8805,45.9065,45.837,45.8978,126244.0
2017-04-17 13:00:00,52.76,52.8,52.73,52.76,97364.0,45.8891,45.9239,45.8631,45.8891,97364.0
2017-04-17 13:30:00,52.76,52.84,52.75,52.82,108364.0,45.8891,45.9587,45.8805,45.9413,108364.0
2017-04-17 14:00:00,52.82,52.85,52.78,52.81,120770.0,45.9413,45.9674,45.9065,45.9326,120770.0
2017-04-17 14:30:00,52.8,52.86,52.77,52.81,218076.0,45.9239,45.9761,45.8978,45.9326,218076.0
2017-04-17 15:00:00,52.8,52.9,52.74,52.87,326670.0,45.9239,46.0109,45.8718,45.9848,326670.0
2017-04-17 15:30:00,52.87,52.87,52.79,52.83,511815.0,45.9848,45.9848,45.9152,45.95,511815.0
2017-04-18 09:30:00,52.71,53.23,52.59,53.23,311782.0,45.8457,46.2979,45.7413,46.2979,311782.0
2017-04-18 10:00:00,53.21,53.23,52.8,52.87,174623.0,46.2805,46.2979,45.9239,45.9848,174623.0
2017-04-18 10:30:00,52.86,52.87,52.78,52.82,209324.0,45.9761,45.9848,45.9065,45.9413,209324.0
2017-04-18 11:00:00,52.81,52.86,52.77,52.81,211387.0,45.9326,45.9761,45.8978,45.9326,211387.0
2017-04-18 11:30:00,52.8,52.83,52.73,52.74,186474.0,45.9239,45.95,45.8631,45.8718,186474.0
2017-04-18 12:00:00,52.72,52.79,52.62,52.68,228914.0,45.8544,45.9152,45.7674,45.8196,228914.0
2017-04-18 12:30:00,52.68,52.78,52.67,52.74,157009.0,45.8196,45.9065,45.8109,45.8718,157009.0
2017-04-18 13:00:00,52.73,52.73,52.66,52.71,164184.0,45.8631,45.8631,45.8022,45.8457,164184.0
2017-04-18 13:30:00,52.72,52.76,52.7,52.75,90642.0,45.8544,45.8891,45.837,45.8805,90642.0
2017-04-18 14:00:00,52.74,52.76,52.67,52.7,151402.0,45.8718,45.8891,45.8109,45.837,151402.0
2017-04-18 14:30:00,52.7,52.78,52.67,52.7,202623.0,45.837,45.9065,45.8109,45.837,202623.0
2017-04-18 15:00:00,52.71,52.71,52.64,52.65,184409.0,45.8457,45.8457,45.7848,45.7935,184409.0
2017-04-18 15:30:00,52.65,52.76,52.64,52.73,332698.0,45.7935,45.8891,45.7848,45.8631,332698.0
2017-04-19 09:30:00,52.89,53.14,52.86,53.05,250409.0,46.0022,46.2197,45.9761,46.1414,250409.0
2017-04-19 10:00:00,53.05,53.17,53.0,53.15,124131.0,46.1414,46.2458,46.0979,46.2284,124131.0
2017-04-19 10:30:00,53.15,53.15,53.0,53.03,129828.0,46.2284,46.2284,46.0979,46.124,129828.0
2017-04-19 11:00:00,53.04,53.12,53.0,53.08,94606.0,46.1327,46.2023,46.0979,46.1675,94606.0
2017-04-19 11:30:00,53.08,53.09,52.95,52.96,110635.0,46.1675,46.1762,46.0544,46.0631,110635.0
2017-04-19 12:00:00,52.96,52.99,52.89,52.96,126775.0,46.0631,46.0892,46.0022,46.0631,126775.0
2017-04-19 12:30:00,52.96,53.09,52.94,53.07,171622.0,46.0631,46.1762,46.0457,46.1588,171622.0
2017-04-19 13:00:00,53.07,53.07,52.99,53.06,102650.0,46.1588,46.1588,46.0892,46.1501,102650.0
2017-04-19 13:30:00,53.05,53.11,52.93,52.95,502588.0,46.1414,46.1936,46.037,46.0544,502588.0
2017-04-19 14:00:00,52.94,52.98,52.93,52.98,191149.0,46.0457,46.0805,46.037,46.0805,191149.0
2017-04-19 14:30:00,52.97,52.98,52.82,52.83,816706.0,46.0718,46.0805,45.9413,45.95,816706.0
2017-04-19 15:00:00,52.83,52.85,52.74,52.74,289502.0,45.95,45.9674,45.8718,45.8718,289502.0
2017-04-19 15:30:00,52.75,52.86,52.69,52.71,939521.0,45.8805,45.9761,45.8283,45.8457,939521.0
2017-04-20 09:30:00,52.65,52.74,52.38,52.41,224561.0,45.7935,45.8718,45.5586,45.5847,224561.0
2017-04-20 10:00:00,52.41,52.58,52.39,52.55,277474.0,45.5847,45.7326,45.5673,45.7065,277474.0
2017-04-20 10:30:00,52.55,52.57,52.5,52.51,118352.0,45.7065,45.7239,45.663,45.6717,118352.0
2017-04-20 11:00:00,52.51,52.52,52.41,52.48,199728.0,45.6717,45.6804,45.5847,45.6456,199728.0
2017-04-20 11:30:00,52.48,52.7,52.46,52.7,169134.0,45.6456,45.837,45.6282,45.837,169134.0
2017-04-20 12:00:00,52.7,52.83,52.67,52.82,125110.0,45.837,45.95,45.8109,45.9413,125110.0
2017-04-20 12:30:00,52.81,52.92,52.77,52.88,318325.0,45.9326,46.0283,45.8978,45.9935,318325.0
2017-04-20 13:00:00,52.89,52.94,52.77,52.82,98246.0,46.0022,46.0457,45.8978,45.9413,98246.0
2017-04-20 13:30:00,52.82,52.93,52.81,52.87,116015.0,45.9413,46.037,45.9326,45.9848,116015.0
2017-04-20 14:00:00,52.88,52.91,52.84,52.86,101634.0,45.9935,46.0196,45.9587,45.9761,101634.0
2017-04-20 14:30:00,52.86,52.87,52.8,52.84,179323.0,45.9761,45.9848,45.9239,45.9587,179323.0
2017-04-20 15:00:00,52.84,52.87,52.79,52.87,137665.0,45.9587,45.9848,45.9152,45.9848,137665.0
2017-04-20 15:30:00,52.87,52.93,52.87,52.89,474565.0,45.9848,46.037,45.9848,46.0022,474565.0
2017-04-21 09:30:00,52.85,52.89,52.59,52.81,334081.0,45.9674,46.0022,45.7413,45.9326,334081.0
2017-04-21 10:00:00,52.81,52.81,52.74,52.81,90821.0,45.9326,45.9326,45.8718,45.9326,90821.0
2017-04-21 10:30:00,52.81,52.81,52.74,52.77,97063.0,45.9326,45.9326,45.8718,45.8978,97063.0
2017-04-21 11:00:00,52.77,52.8,52.71,52.79,136537.0,45.8978,45.9239,45.8457,45.9152,136537.0
2017-04-21 11:30:00,52.79,52.81,52.72,52.72,202183.0,45.9152,45.9326,45.8544,45.8544,202183.0
2017-04-21 12:00:00,52.72,52.75,52.62,52.73,165186.0,45.8544,45.8805,45.7674,45.8631,165186.0
2017-04-21 12:30:00,52.73,52.82,52.72,52.8,275683.0,45.8631,45.9413,45.8544,45.9239,275683.0
2017-04-21 13:00:00,52.79,52.8,52.68,52.75,129665.0,45.9152,45.9239,45.8196,45.8805,129665.0
2017-04-21 13:30:00,52.74,52.79,52.7,52.78,107941.0,45.8718,45.9152,45.837,45.9065,107941.0
2017-04-21 14:00:00,52.78,52.89,52.72,52.89,472453.0,45.9065,46.0022,45.8544,46.0022,472453.0
2017-04-21 14:30:00,52.89,52.98,52.88,52.91,172394.0,46.0022,46.0805,45.9935,46.0196,172394.0
2017-04-21 15:00:00,52.92,52.93,52.77,52.85,108792.0,46.0283,46.037,45.8978,45.9674,108792.0
2017-04-21 15:30:00,52.85,52.95,52.83,52.89,436984.0,45.9674,46.0544,45.95,46.0022,436984.0
2017-04-24 09:30:00,53.43,53.66,53.38,53.66,207037.0,46.4719,46.6719,46.4284,46.6719,207037.0
2017-04-24 10:00:00,53.67,53.7,53.44,53.48,306953.0,46.6806,46.7067,46.4806,46.5154,306953.0
2017-04-24 10:30:00,53.48,53.71,53.47,53.55,295837.0,46.5154,46.7154,46.5067,46.5763,295837.0
2017-04-24 11:00:00,53.56,53.57,53.4,53.42,124523.0,46.585,46.5937,46.4458,46.4632,124523.0
2017-04-24 11:30:00,53.43,53.53,53.42,53.45,138612.0,46.4719,46.5589,46.4632,46.4893,138612.0
2017-04-24 12:00:00,53.46,53.48,53.33,53.39,146050.0,46.498,46.5154,46.3849,46.4371,146050.0
2017-04-24 12:30:00,53.38,53.41,53.32,53.37,76499.0,46.4284,46.4545,46.3762,46.4197,76499.0
2017-04-24 13:00:00,53.37,53.44,53.35,53.38,102537.0,46.4197,46.4806,46.4023,46.4284,102537.0
2017-04-24 13:30:00,53.38,53.5,53.36,53.5,205182.0,46.4284,46.5328,46.411,46.5328,205182.0
2017-04-24 14:00:00,53.5,53.52,53.44,53.48,176740.0,46.5328,46.5502,46.4806,46.5154,176740.0
2017-04-24 14:30:00,53.48,53.5,53.42,53.44,98128.0,46.5154,46.5328,46.4632,46.4806,98128.0
2017-04-24 15:00:00,53.44,53.52,53.43,53.44,111341.0,46.4806,46.5502,46.4719,46.4806,111341.0
2017-04-24 15:30:00,53.44,53.49,53.39,53.44,308963.0,46.4806,46.5241,46.4371,46.4806,308963.0
2017-04-25 09:30:00,53.29,53.62,53.29,53.44,290391.0,46.3501,46.6372,46.3501,46.4806,290391.0
2017-04-25 10:00:00,53.44,53.5,53.25,53.35,207018.0,46.4806,46.5328,46.3153,46.4023,207018.0
2017-04-25 10:30:00,53.35,53.43,53.05,53.08,415355.0,46.4023,46.4719,46.1414,46.1675,415355.0
2017-04-25 11:00:00,53.08,53.22,53.04,53.1,443138.0,46.1675,46.2892,46.1327,46.1849,443138.0
2017-04-25 11:30:00,53.1,53.18,53.06,53.17,318145.0,46.1849,46.2545,46.1501,46.2458,318145.0
2017-04-25 12:00:00,53.17,53.3,53.16,53.29,270984.0,46.2458,46.3588,46.2371,46.3501,270984.0
2017-04-25 12:30:00,53.29,53.32,53.23,53.23,143087.0,46.3501,46.3762,46.2979,46.2979,143087.0
2017-04-25 13:00:00,53.24,53.32,53.21,53.3,254115.0,46.3066,46.3762,46.2805,46.3588,254115.0
2017-04-25 13:30:00,53.3,53.38,53.29,53.35,317159.0,46.3588,46.4284,46.3501,46.4023,317159.0
2017-04-25 14:00:00,53.35,53.44,53.34,53.38,246374.0,46.4023,46.4806,46.3936,46.4284,246374.0
2017-04-25 14:30:00,53.39,53.4,53.33,53.36,243912.0,46.4371,46.4458,46.3849,46.411,243912.0
2017-04-25 15:00:00,53.36,53.45,53.35,53.41,183314.0,46.411,46.4893,46.4023,46.4545,183314.0
2017-04-25 15:30:00,53.41,53.41,53.17,53.21,582770.0,46.4545,46.4545,46.2458,46.2805,582770.0
2017-04-26 09:30:00,54.0,54.99,53.75,54.95,730574.0,46.9677,47.8287,46.7502,47.7939,730574.0
2017-04-26 10:00:00,54.95,55.22,54.8,54.9,765467.0,47.7939,48.0288,47.6635,47.7505,765467.0
2017-04-26 10:30:00,54.9,55.01,54.71,54.78,520890.0,47.7505,47.8461,47.5852,47.6461,520890.0
2017-04-26 11:00:00,54.77,54.84,54.43,54.47,434815.0,47.6374,47.6983,47.3417,47.3765,434815.0
2017-04-26 11:30:00,54.47,54.53,54.12,54.15,336321.0,47.3765,47.4286,47.072,47.0981,336321.0
2017-04-26 12:00:00,54.17,54.81,54.15,54.77,344599.0,47.1155,47.6722,47.0981,47.6374,344599.0
2017-04-26 12:30:00,54.77,55.0,54.76,54.98,466137.0,47.6374,47.8374,47.6287,47.82,466137.0
2017-04-26 13:00:00,54.98,55.32,54.95,55.3,352103.0,47.82,48.1158,47.7939,48.0984,352103.0
2017-04-26 13:30:00,55.29,55.3,55.1,55.17,262639.0,48.0897,48.0984,47.9244,47.9853,262639.0
2017-04-26 14:00:00,55.16,55.29,55.04,55.18,613568.0,47.9766,48.0897,47.8722,47.994,613568.0
2017-04-26 14:30:00,55.18,55.36,55.18,55.3,520137.0,47.994,48.1506,47.994,48.0984,520137.0
2017-04-26 15:00:00,55.3,55.37,55.17,55.35,508850.0,48.0984,48.1593,47.9853,48.1419,508850.0
2017-04-26 15:30:00,55.35,55.61,55.34,55.6,1307678.0,48.1419,48.368,48.1332,48.3593,1307678.0
2017-04-27 09:30:00,55.65,55.87,55.5,55.81,235933.0,48.4028,48.5941,48.2723,48.542,235933.0
2017-04-27 10:00:00,55.83,56.33,55.75,56.27,359112.0,48.5593,48.9942,48.4898,48.942,359112.0
2017-04-27 10:30:00,56.29,56.5,56.2,56.33,347435.0,48.9594,49.1421,48.8812,48.9942,347435.0
2017-04-27 11:00:00,56.33,56.33,56.12,56.19,241461.0,48.9942,48.9942,48.8116,48.8725,241461.0
2017-04-27 11:30:00,56.18,56.33,56.15,56.33,289562.0,48.8638,48.9942,48.8377,48.9942,289562.0
2017-04-27 12:00:00,56.33,56.35,56.21,56.22,112064.0,48.9942,49.0116,48.8899,48.8986,112064.0
2017-04-27 12:30:00,56.22,56.22,55.99,56.08,216166.0,48.8986,48.8986,48.6985,48.7768,216166.0
2017-04-27 13:00:00,56.08,56.09,55.74,55.75,218307.0,48.7768,48.7855,48.4811,48.4898,218307.0
2017-04-27 13:30:00,55.75,55.77,55.57,55.57,195466.0,48.4898,48.5072,48.3332,48.3332,195466.0
2017-04-27 14:00:00,55.57,55.66,55.5,55.53,273560.0,48.3332,48.4115,48.2723,48.2984,273560.0
2017-04-27 14:30:00,55.54,55.61,55.53,55.6,147943.0,48.3071,48.368,48.2984,48.3593,147943.0
2017-04-27 15:00:00,55.6,55.6,55.41,55.41,238433.0,48.3593,48.3593,48.194,48.194,238433.0
2017-04-27 15:30:00,55.41,55.47,55.28,55.34,1029520.0,48.194,48.2462,48.081,48.1332,1029520.0
2017-04-28 09:30:00,55.55,55.58,55.31,55.58,165014.0,48.3158,48.3419,48.1071,48.3419,165014.0
2017-04-28 10:00:00,55.59,55.79,55.57,55.77,169927.0,48.3506,48.5246,48.3332,48.5072,169927.0
2017-04-28 10:30:00,55.78,55.88,55.58,55.59,499384.0,48.5159,48.6028,48.3419,48.3506,499384.0
2017-04-28 11:00:00,55.59,55.63,55.46,55.63,241243.0,48.3506,48.3854,48.2375,48.3854,241243.0
2017-04-28 11:30:00,55.62,55.71,55.61,55.62,141700.0,48.3767,48.455,48.368,48.3767,141700.0
2017-04-28 12:00:00,55.61,55.73,55.51,55.57,309494.0,48.368,48.4724,48.281,48.3332,309494.0
2017-04-28 12:30:00,55.55,55.57,55.48,55.48,110771.0,48.3158,48.3332,48.2549,48.2549,110771.0
2017-04-28 13:00:00,55.49,55.53,55.41,55.53,97648.0,48.2636,48.2984,48.194,48.2984,97648.0
2017-04-28 13:30:00,55.53,55.53,55.46,55.48,136674.0,48.2984,48.2984,48.2375,48.2549,136674.0
2017-04-28 14:00:00,55.47,55.5,55.42,55.5,118503.0,48.2462,48.2723,48.2027,48.2723,118503.0
2017-04-28 14:30:00,55.5,55.57,55.49,55.55,212336.0,48.2723,48.3332,48.2636,48.3158,212336.0
2017-04-28 15:00:00,55.55,55.66,55.53,55.66,149782.0,48.3158,48.4115,48.2984,48.4115,149782.0
2017-04-28 15:30:00,55.66,55.73,55.6,55.67,476544.0,48.4115,48.4724,48.3593,48.4202,476544.0
2017-05-01 09:30:00,55.73,55.95,55.55,55.61,198984.0,48.4724,48.6637,48.3158,48.368,198984.0
2017-05-01 10:00:00,55.61,55.64,55.39,55.42,175608.0,48.368,48.3941,48.1766,48.2027,175608.0
2017-05-01 10:30:00,55.43,55.56,55.39,55.43,268279.0,48.2114,48.3245,48.1766,48.2114,268279.0
2017-05-01 11:00:00,55.43,55.49,55.42,55.48,105381.0,48.2114,48.2636,48.2027,48.2549,105381.0
2017-05-01 11:30:00,55.48,55.67,55.48,55.66,131807.0,48.2549,48.4202,48.2549,48.4115,131807.0
2017-05-01 12:00:00,55.65,55.71,55.56,55.56,68017.0,48.4028,48.455,48.3245,48.3245,68017.0
2017-05-01 12:30:00,55.57,55.59,55.46,55.48,78025.0,48.3332,48.3506,48.2375,48.2549,78025.0
2017-05-01 13:00:00,55.48,55.5,55.34,55.34,83908.0,48.2549,48.2723,48.1332,48.1332,83908.0
2017-05-01 13:30:00,55.35,55.45,55.34,55.44,139753.0,48.1419,48.2288,48.1332,48.2201,139753.0
2017-05-01 14:00:00,55.45,55.53,55.42,55.52,165547.0,48.2288,48.2984,48.2027,48.2897,165547.0
2017-05-01 14:30:00,55.52,55.61,55.51,55.59,145582.0,48.2897,48.368,48.281,48.3506,145582.0
2017-05-01 15:00:00,55.59,55.69,55.58,55.65,137647.0,48.3506,48.4376,48.3419,48.4028,137647.0
2017-05-01 15:30:00,55.65,55.69,55.6,55.61,402445.0,48.4028,48.4376,48.3593,48.368,402445.0
2017-05-02 09:30:00,55.81,55.85,55.54,55.56,140683.0,48.542,48.5767,48.3071,48.3245,140683.0
2017-05-02 10:00:00,55.56,55.8,55.54,55.8,258579.0,48.3245,48.5333,48.3071,48.5333,258579.0
2017-05-02 10:30:00,55.8,55.84,55.71,55.79,151284.0,48.5333,48.568,48.455,48.5246,151284.0
2017-05-02 11:00:00,55.78,55.8,55.73,55.78,120049.0,48.5159,48.5333,48.4724,48.5159,120049.0
2017-05-02 11:30:00,55.78,55.91,55.78,55.89,107889.0,48.5159,48.6289,48.5159,48.6115,107889.0
2017-05-02 12:00:00,55.89,55.91,55.84,55.85,76219.0,48.6115,48.6289,48.568,48.5767,76219.0
2017-05-02 12:30:00,55.85,55.85,55.8,55.82,127847.0,48.5767,48.5767,48.5333,48.5506,127847.0
2017-05-02 13:00:00,55.83,55.9,55.81,55.85,124451.0,48.5593,48.6202,48.542,48.5767,124451.0
2017-05-02 13:30:00,55.84,55.86,55.76,55.77,100747.0,48.568,48.5854,48.4985,48.5072,100747.0
2017-05-02 14:00:00,55.78,55.81,55.75,55.76,114043.0,48.5159,48.542,48.4898,48.4985,114043.0
2017-05-02 14:30:00,55.76,55.78,55.63,55.66,130059.0,48.4985,48.5159,48.3854,48.4115,130059.0
2017-05-02 15:00:00,55.66,55.74,55.63,55.64,173674.0,48.4115,48.4811,48.3854,48.3941,173674.0
2017-05-02 15:30:00,55.64,55.74,55.64,55.68,412972.0,48.3941,48.4811,48.3941,48.4289,412972.0
2017-05-03 09:30:00,55.73,55.83,55.6,55.64,148918.0,48.4724,48.5593,48.3593,48.3941,148918.0
2017-05-03 10:00:00,55.63,55.67,55.57,55.63,114224.0,48.3854,48.4202,48.3332,48.3854,114224.0
2017-05-03 10:30:00,55.64,55.7,55.35,55.38,204950.0,48.3941,48.4463,48.1419,48.1679,204950.0
2017-05-03 11:00:00,55.39,55.61,55.39,55.61,171765.0,48.1766,48.368,48.1766,48.368,171765.0
2017-05-03 11:30:00,55.6,55.66,55.54,55.66,199279.0,48.3593,48.4115,48.3071,48.4115,199279.0
2017-05-03 12:00:00,55.65,55.66,55.6,55.63,79375.0,48.4028,48.4115,48.3593,48.3854,79375.0
2017-05-03 12:30:00,55.63,55.73,55.63,55.72,100180.0,48.3854,48.4724,48.3854,48.4637,100180.0
2017-05-03 13:00:00,55.72,55.76,55.69,55.76,92310.0,48.4637,48.4985,48.4376,48.4985,92310.0
2017-05-03 13:30:00,55.77,55.87,55.75,55.85,189057.0,48.5072,48.5941,48.4898,48.5767,189057.0
2017-05-03 14:00:00,55.85,55.92,55.82,55.92,150220.0,48.5767,48.6376,48.5506,48.6376,150220.0
2017-05-03 14:30:00,55.92,55.94,55.86,55.87,198069.0,48.6376,48.655,48.5854,48.5941,198069.0
2017-05-03 15:00:00,55.87,55.98,55.85,55.97,201412.0,48.5941,48.6898,48.5767,48.6811,201412.0
2017-05-03 15:30:00,55.97,56.01,55.89,55.91,625895.0,48.6811,48.7159,48.6115,48.6289,625895.0
2017-05-04 09:30:00,55.93,55.96,55.6,55.69,117726.0,48.6463,48.6724,48.3593,48.4376,117726.0
2017-05-04 10:00:00,55.68,55.8,55.59,55.78,114409.0,48.4289,48.5333,48.3506,48.5159,114409.0
2017-05-04 10:30:00,55.79,55.82,55.73,55.77,82672.0,48.5246,48.5506,48.4724,48.5072,82672.0
2017-05-04 11:00:00,55.77,55.83,55.67,55.8,150769.0,48.5072,48.5593,48.4202,48.5333,150769.0
2017-05-04 11:30:00,55.81,56.0,55.81,55.95,88035.0,48.542,48.7072,48.542,48.6637,88035.0
2017-05-04 12:00:00,55.96,55.96,55.88,55.96,102465.0,48.6724,48.6724,48.6028,48.6724,102465.0
2017-05-04 12:30:00,55.96,55.99,55.93,55.95,70585.0,48.6724,48.6985,48.6463,48.6637,70585.0
2017-05-04 13:00:00,55.95,56.05,55.92,56.03,68228.0,48.6637,48.7507,48.6376,48.7333,68228.0
2017-05-04 13:30:00,56.03,56.03,55.93,55.95,85817.0,48.7333,48.7333,48.6463,48.6637,85817.0
2017-05-04 14:00:00,55.96,56.0,55.82,55.89,71963.0,48.6724,48.7072,48.5506,48.6115,71963.0
2017-05-04 14:30:00,55.89,55.95,55.85,55.89,85984.0,48.6115,48.6637,48.5767,48.6115,85984.0
2017-05-04 15:00:00,55.89,55.92,55.83,55.89,83773.0,48.6115,48.6376,48.5593,48.6115,83773.0
2017-05-04 15:30:00,55.9,56.0,55.88,55.96,334200.0,48.6202,48.7072,48.6028,48.6724,334200.0
2017-05-05 09:30:00,56.0,56.16,55.8,55.9,148454.0,48.7072,48.8464,48.5333,48.6202,148454.0
2017-05-05 10:00:00,55.89,55.93,55.7,55.89,145289.0,48.6115,48.6463,48.4463,48.6115,145289.0
2017-05-05 10:30:00,55.89,55.91,55.84,55.85,90266.0,48.6115,48.6289,48.568,48.5767,90266.0
2017-05-05 11:00:00,55.84,55.85,55.76,55.81,100112.0,48.568,48.5767,48.4985,48.542,100112.0
2017-05-05 11:30:00,55.81,55.82,55.74,55.77,98837.0,48.542,48.5506,48.4811,48.5072,98837.0
2017-05-05 12:00:00,55.77,55.83,55.72,55.76,101115.0,48.5072,48.5593,48.4637,48.4985,101115.0
2017-05-05 12:30:00,55.75,55.78,55.72,55.78,52006.0,48.4898,48.5159,48.4637,48.5159,52006.0
2017-05-05 13:00:00,55.78,55.81,55.76,55.8,55426.0,48.5159,48.542,48.4985,48.5333,55426.0
2017-05-05 13:30:00,55.8,55.81,55.73,55.81,61531.0,48.5333,48.542,48.4724,48.542,61531.0
2017-05-05 14:00:00,55.81,55.85,55.77,55.8,112368.0,48.542,48.5767,48.5072,48.5333,112368.0
2017-05-05 14:30:00,55.8,55.91,55.8,55.9,91654.0,48.5333,48.6289,48.5333,48.6202,91654.0
2017-05-05 15:00:00,55.9,55.92,55.85,55.89,88534.0,48.6202,48.6376,48.5767,48.6115,88534.0
2017-05-05 15:30:00,55.88,55.96,55.88,55.95,248432.0,48.6028,48.6724,48.6028,48.6637,248432.0
2017-05-08 09:30:00,55.91,55.97,55.78,55.87,115378.0,48.6289,48.6811,48.5159,48.5941,115378.0
2017-05-08 10:00:00,55.86,55.92,55.82,55.9,122808.0,48.5854,48.6376,48.5506,48.6202,122808.0
2017-05-08 10:30:00,55.91,55.94,55.83,55.94,142196.0,48.6289,48.655,48.5593,48.655,142196.0
2017-05-08 11:00:00,55.93,55.95,55.87,55.89,222808.0,48.6463,48.6637,48.5941,48.6115,222808.0
2017-05-08 11:30:00,55.89,55.96,55.85,55.86,148514.0,48.6115,48.6724,48.5767,48.5854,148514.0
2017-05-08 12:00:00,55.86,55.88,55.73,55.76,80478.0,48.5854,48.6028,48.4724,48.4985,80478.0
2017-05-08 12:30:00,55.76,55.8,55.73,55.77,88749.0,48.4985,48.5333,48.4724,48.5072,88749.0
2017-05-08 13:00:00,55.77,55.81,55.72,55.79,72062.0,48.5072,48.542,48.4637,48.5246,72062.0
2017-05-08 13:30:00,55.79,55.79,55.72,55.75,57764.0,48.5246,48.5246,48.4637,48.4898,57764.0
2017-05-08 14:00:00,55.75,55.78,55.69,55.69,62930.0,48.4898,48.5159,48.4376,48.4376,62930.0
2017-05-08 14:30:00,55.7,55.71,55.67,55.68,83166.0,48.4463,48.455,48.4202,48.4289,83166.0
2017-05-08 15:00:00,55.68,55.68,55.64,55.65,101125.0,48.4289,48.4289,48.3941,48.4028,101125.0
2017-05-08 15:30:00,55.65,55.7,55.62,55.69,453941.0,48.4028,48.4463,48.3767,48.4376,453941.0
2017-05-09 09:30:00,55.79,55.88,55.56,55.82,157434.0,48.5246,48.6028,48.3245,48.5506,157434.0
2017-05-09 10:00:00,55.82,56.09,55.82,56.02,178434.0,48.5506,48.7855,48.5506,48.7246,178434.0
2017-05-09 10:30:00,56.02,56.05,55.95,56.0,113372.0,48.7246,48.7507,48.6637,48.7072,113372.0
2017-05-09 11:00:00,56.0,56.08,55.94,55.95,98603.0,48.7072,48.7768,48.655,48.6637,98603.0
2017-05-09 11:30:00,55.95,56.01,55.86,55.86,166987.0,48.6637,48.7159,48.5854,48.5854,166987.0
2017-05-09 12:00:00,55.86,55.95,55.85,55.87,51443.0,48.5854,48.6637,48.5767,48.5941,51443.0
2017-05-09 12:30:00,55.88,55.91,55.86,55.87,47329.0,48.6028,48.6289,48.5854,48.5941,47329.0
2017-05-09 13:00:00,55.88,55.92,55.86,55.87,55502.0,48.6028,48.6376,48.5854,48.5941,55502.0
2017-05-09 13:30:00,55.87,55.98,55.87,55.97,70568.0,48.5941,48.6898,48.5941,48.6811,70568.0
2017-05-09 14:00:00,55.98,56.06,55.96,56.03,119779.0,48.6898,48.7594,48.6724,48.7333,119779.0
2017-05-09 14:30:00,56.03,56.14,56.02,56.13,162020.0,48.7333,48.829,48.7246,48.8203,162020.0
2017-05-09 15:00:00,56.13,56.18,56.05,56.07,178986.0,48.8203,48.8638,48.7507,48.7681,178986.0
2017-05-09 15:30:00,56.08,56.25,56.07,56.14,767247.0,48.7768,48.9247,48.7681,48.829,767247.0
2017-05-10 09:30:00,56.1,56.11,55.83,55.87,202243.0,48.7942,48.8029,48.5593,48.5941,202243.0
2017-05-10 10:00:00,55.87,55.94,55.81,55.82,117490.0,48.5941,48.655,48.542,48.5506,117490.0
2017-05-10 10:30:00,55.82,55.83,55.73,55.83,107837.0,48.5506,48.5593,48.4724,48.5593,107837.0
2017-05-10 11:00:00,55.83,55.9,55.79,55.9,106175.0,48.5593,48.6202,48.5246,48.6202,106175.0
2017-05-10 11:30:00,55.91,55.92,55.87,55.91,72369.0,48.6289,48.6376,48.5941,48.6289,72369.0
2017-05-10 12:00:00,55.91,55.97,55.84,55.96,61776.0,48.6289,48.6811,48.568,48.6724,61776.0
2017-05-10 12:30:00,55.97,56.06,55.91,56.05,59155.0,48.6811,48.7594,48.6289,48.7507,59155.0
2017-05-10 13:00:00,56.06,56.21,56.04,56.2,191964.0,48.7594,48.8899,48.742,48.8812,191964.0
2017-05-10 13:30:00,56.2,56.24,56.15,56.24,87323.0,48.8812,48.916,48.8377,48.916,87323.0
2017-05-10 14:00:00,56.24,56.25,56.18,56.23,76521.0,48.916,48.9247,48.8638,48.9073,76521.0
2017-05-10 14:30:00,56.23,56.26,56.18,56.26,98986.0,48.9073,48.9333,48.8638,48.9333,98986.0
2017-05-10 15:00:00,56.26,56.27,56.11,56.12,136462.0,48.9333,48.942,48.8029,48.8116,136462.0
2017-05-10 15:30:00,56.12,56.2,56.09,56.19,239850.0,48.8116,48.8812,48.7855,48.8725,239850.0
2017-05-11 09:30:00,56.11,56.14,55.9,56.1,110156.0,48.8029,48.829,48.6202,48.7942,110156.0
2017-05-11 10:00:00,56.11,56.19,56.02,56.05,98222.0,48.8029,48.8725,48.7246,48.7507,98222.0
2017-05-11 10:30:00,56.04,56.12,56.0,56.02,72272.0,48.742,48.8116,48.7072,48.7246,72272.0
2017-05-11 11:00:00,56.01,56.05,55.93,56.0,111187.0,48.7159,48.7507,48.6463,48.7072,111187.0
2017-05-11 11:30:00,56.01,56.13,56.0,56.08,182720.0,48.7159,48.8203,48.7072,48.7768,182720.0
2017-05-11 12:00:00,56.08,56.16,56.01,56.11,57889.0,48.7768,48.8464,48.7159,48.8029,57889.0
2017-05-11 12:30:00,56.1,56.24,56.1,56.24,55273.0,48.7942,48.916,48.7942,48.916,55273.0
2017-05-11 13:00:00,56.24,56.31,56.21,56.27,52761.0,48.916,48.9768,48.8899,48.942,52761.0
2017-05-11 13:30:00,56.27,56.33,56.26,56.32,50779.0,48.942,48.9942,48.9333,48.9855,50779.0
2017-05-11 14:00:00,56.33,56.36,56.23,56.3,92219.0,48.9942,49.0203,48.9073,48.9681,92219.0
2017-05-11 14:30:00,56.3,56.34,56.24,56.24,74160.0,48.9681,49.0029,48.916,48.916,74160.0
2017-05-11 15:00:00,56.25,56.28,56.2,56.27,119639.0,48.9247,48.9507,48.8812,48.942,119639.0
2017-05-11 15:30:00,56.27,56.37,56.24,56.36,330585.0,48.942,49.029,48.916,49.0203,330585.0
2017-05-12 09:30:00,56.35,56.5,56.22,56.25,105920.0,49.0116,49.1421,48.8986,48.9247,105920.0
2017-05-12 10:00:00,56.25,56.26,56.16,56.16,141870.0,48.9247,48.9333,48.8464,48.8464,141870.0
2017-05-12 10:30:00,56.16,56.17,56.11,56.15,107524.0,48.8464,48.8551,48.8029,48.8377,107524.0
2017-05-12 11:00:00,56.15,56.16,56.11,56.13,105599.0,48.8377,48.8464,48.8029,48.8203,105599.0
2017-05-12 11:30:00,56.14,56.16,56.11,56.15,111752.0,48.829,48.8464,48.8029,48.8377,111752.0
2017-05-12 12:00:00,56.15,56.15,56.02,56.05,66738.0,48.8377,48.8377,48.7246,48.7507,66738.0
2017-05-12 12:30:00,56.05,56.06,56.0,56.02,44058.0,48.7507,48.7594,48.7072,48.7246,44058.0
2017-05-12 13:00:00,56.03,56.03,55.98,55.99,30833.0,48.7333,48.7333,48.6898,48.6985,30833.0
2017-05-12 13:30:00,55.99,56.21,55.99,56.18,117814.0,48.6985,48.8899,48.6985,48.8638,117814.0
2017-05-12 14:00:00,56.17,56.25,56.17,56.2,35238.0,48.8551,48.9247,48.8551,48.8812,35238.0
2017-05-12 14:30:00,56.2,56.25,56.17,56.18,41603.0,48.8812,48.9247,48.8551,48.8638,41603.0
2017-05-12 15:00:00,56.17,56.24,56.16,56.19,78238.0,48.8551,48.916,48.8464,48.8725,78238.0
2017-05-12 15:30:00,56.19,56.21,56.15,56.18,275390.0,48.8725,48.8899,48.8377,48.8638,275390.0
2017-05-15 09:30:00,56.05,56.4,55.94,56.39,80657.0,48.7507,49.0551,48.655,49.0464,80657.0
2017-05-15 10:00:00,56.38,56.44,56.28,56.3,46028.0,49.0377,49.0899,48.9507,48.9681,46028.0
2017-05-15 10:30:00,56.3,56.44,56.3,56.41,58439.0,48.9681,49.0899,48.9681,49.0638,58439.0
2017-05-15 11:00:00,56.4,56.49,56.4,56.42,68756.0,49.0551,49.1334,49.0551,49.0725,68756.0
2017-05-15 11:30:00,56.42,56.49,56.4,56.43,57311.0,49.0725,49.1334,49.0551,49.0812,57311.0
2017-05-15 12:00:00,56.43,56.47,56.4,56.43,61930.0,49.0812,49.116,49.0551,49.0812,61930.0
2017-05-15 12:30:00,56.43,56.47,56.4,56.45,65611.0,49.0812,49.116,49.0551,49.0986,65611.0
2017-05-15 13:00:00,56.46,56.47,56.43,56.45,41457.0,49.1073,49.116,49.0812,49.0986,41457.0
2017-05-15 13:30:00,56.46,56.49,56.44,56.44,37067.0,49.1073,49.1334,49.0899,49.0899,37067.0
2017-05-15 14:00:00,56.45,56.6,56.44,56.59,152366.0,49.0986,49.2291,49.0899,49.2204,152366.0
2017-05-15 14:30:00,56.58,56.68,56.56,56.66,60931.0,49.2117,49.2987,49.1943,49.2813,60931.0
2017-05-15 15:00:00,56.65,56.69,56.62,56.66,92864.0,49.2726,49.3074,49.2465,49.2813,92864.0
2017-05-15 15:30:00,56.65,56.77,56.61,56.72,250907.0,49.2726,49.3769,49.2378,49.3334,250907.0
2017-05-16 09:30:00,57.0,57.32,56.81,57.1,349928.0,49.577,49.8553,49.4117,49.664,349928.0
2017-05-16 10:00:00,57.07,57.28,57.04,57.25,587468.0,49.6379,49.8205,49.6118,49.7944,587468.0
2017-05-16 10:30:00,57.24,57.33,57.2,57.3,633864.0,49.7857,49.864,49.7509,49.8379,633864.0
2017-05-16 11:00:00,57.31,57.45,57.27,57.36,987081.0,49.8466,49.9684,49.8118,49.8901,987081.0
2017-05-16 11:30:00,57.36,57.46,57.32,57.39,232854.0,49.8901,49.9771,49.8553,49.9162,232854.0
2017-05-16 12:00:00,57.38,57.42,57.35,57.36,75524.0,49.9075,49.9423,49.8814,49.8901,75524.0
2017-05-16 12:30:00,57.35,57.39,57.35,57.37,62292.0,49.8814,49.9162,49.8814,49.8988,62292.0
2017-05-16 13:00:00,57.36,57.47,57.36,57.43,202936.0,49.8901,49.9858,49.8901,49.951,202936.0
2017-05-16 13:30:00,57.42,57.46,57.37,57.45,113695.0,49.9423,49.9771,49.8988,49.9684,113695.0
2017-05-16 14:00:00,57.45,57.53,57.42,57.5,141023.0,49.9684,50.038,49.9423,50.0119,141023.0
2017-05-16 14:30:00,57.49,57.74,57.49,57.66,201164.0,50.0032,50.2206,50.0032,50.151,201164.0
2017-05-16 15:00:00,57.66,57.72,57.52,57.6,261785.0,50.151,50.2032,50.0293,50.0988,261785.0
2017-05-16 15:30:00,57.61,57.79,57.57,57.58,703889.0,50.1075,50.2641,50.0727,50.0814,703889.0
2017-05-17 09:30:00,57.19,57.48,56.89,57.39,324409.0,49.7422,49.9945,49.4813,49.9162,324409.0
2017-05-17 10:00:00,57.4,57.48,57.27,57.31,217534.0,49.9249,49.9945,49.8118,49.8466,217534.0
2017-05-17 10:30:00,57.31,57.32,57.15,57.2,142979.0,49.8466,49.8553,49.7074,49.7509,142979.0
2017-05-17 11:00:00,57.2,57.52,57.19,57.52,193544.0,49.7509,50.0293,49.7422,50.0293,193544.0
2017-05-17 11:30:00,57.52,57.56,57.32,57.36,311226.0,50.0293,50.0641,49.8553,49.8901,311226.0
2017-05-17 12:00:00,57.35,57.36,57.27,57.29,77167.0,49.8814,49.8901,49.8118,49.8292,77167.0
2017-05-17 12:30:00,57.29,57.38,57.27,57.34,73092.0,49.8292,49.9075,49.8118,49.8727,73092.0
2017-05-17 13:00:00,57.35,57.35,57.24,57.28,76003.0,49.8814,49.8814,49.7857,49.8205,76003.0
2017-05-17 13:30:00,57.28,57.3,57.22,57.26,95179.0,49.8205,49.8379,49.7683,49.8031,95179.0
2017-05-17 14:00:00,57.26,57.28,57.06,57.07,223198.0,49.8031,49.8205,49.6292,49.6379,223198.0
2017-05-17 14:30:00,57.06,57.14,57.04,57.11,191823.0,49.6292,49.6987,49.6118,49.6727,191823.0
2017-05-17 15:00:00,57.11,57.15,57.04,57.08,216945.0,49.6727,49.7074,49.6118,49.6466,216945.0
2017-05-17 15:30:00,57.07,57.11,56.85,56.87,566127.0,49.6379,49.6727,49.4465,49.4639,566127.0
2017-05-18 09:30:00,56.83,56.84,56.54,56.55,155992.0,49.4291,49.4378,49.1769,49.1856,155992.0
2017-05-18 10:00:00,56.55,56.72,56.54,56.68,212711.0,49.1856,49.3334,49.1769,49.2987,212711.0
2017-05-18 10:30:00,56.69,56.81,56.68,56.78,158209.0,49.3074,49.4117,49.2987,49.3856,158209.0
2017-05-18 11:00:00,56.77,56.88,56.66,56.67,142555.0,49.3769,49.4726,49.2813,49.29,142555.0
2017-05-18 11:30:00,56.67,56.76,56.65,56.71,155733.0,49.29,49.3682,49.2726,49.3247,155733.0
2017-05-18 12:00:00,56.72,56.72,56.65,56.69,220870.0,49.3334,49.3334,49.2726,49.3074,220870.0
2017-05-18 12:30:00,56.68,56.73,56.61,56.64,95618.0,49.2987,49.3421,49.2378,49.2639,95618.0
2017-05-18 13:00:00,56.65,56.68,56.6,56.65,84463.0,49.2726,49.2987,49.2291,49.2726,84463.0
2017-05-18 13:30:00,56.66,57.0,56.61,56.99,150972.0,49.2813,49.577,49.2378,49.5683,150972.0
2017-05-18 14:00:00,56.99,57.12,56.95,56.99,163001.0,49.5683,49.6814,49.5335,49.5683,163001.0
2017-05-18 14:30:00,57.0,57.07,56.86,56.93,122142.0,49.577,49.6379,49.4552,49.5161,122142.0
2017-05-18 15:00:00,56.95,57.05,56.94,57.05,248791.0,49.5335,49.6205,49.5248,49.6205,248791.0
2017-05-18 15:30:00,57.05,57.14,57.0,57.07,808299.0,49.6205,49.6987,49.577,49.6379,808299.0
2017-05-19 09:30:00,57.2,57.2,56.99,57.16,278909.0,49.7509,49.7509,49.5683,49.7161,278909.0
2017-05-19 10:00:00,57.15,57.27,57.1,57.27,65925.0,49.7074,49.8118,49.664,49.8118,65925.0
2017-05-19 10:30:00,57.28,57.31,57.17,57.2,71035.0,49.8205,49.8466,49.7248,49.7509,71035.0
2017-05-19 11:00:00,57.2,57.33,57.2,57.25,54264.0,49.7509,49.864,49.7509,49.7944,54264.0
2017-05-19 11:30:00,57.26,57.27,57.18,57.22,58821.0,49.8031,49.8118,49.7335,49.7683,58821.0
2017-05-19 12:00:00,57.22,57.27,57.21,57.23,60196.0,49.7683,49.8118,49.7596,49.777,60196.0
2017-05-19 12:30:00,57.23,57.28,57.19,57.23,58244.0,49.777,49.8205,49.7422,49.777,58244.0
2017-05-19 13:00:00,57.23,57.23,57.18,57.19,36181.0,49.777,49.777,49.7335,49.7422,36181.0
2017-05-19 13:30:00,57.18,57.19,57.13,57.13,46254.0,49.7335,49.7422,49.6901,49.6901,46254.0
2017-05-19 14:00:00,57.14,57.14,57.08,57.13,103262.0,49.6987,49.6987,49.6466,49.6901,103262.0
2017-05-19 14:30:00,57.13,57.24,57.12,57.21,97106.0,49.6901,49.7857,49.6814,49.7596,97106.0
2017-05-19 15:00:00,57.21,57.23,57.09,57.13,137476.0,49.7596,49.777,49.6553,49.6901,137476.0
2017-05-19 15:30:00,57.12,57.21,57.11,57.2,271164.0,49.6814,49.7596,49.6727,49.7509,271164.0
2017-05-22 09:30:00,57.38,57.44,57.17,57.43,63544.0,49.9075,49.9597,49.7248,49.951,63544.0
2017-05-22 10:00:00,57.42,57.65,57.42,57.6,93121.0,49.9423,50.1423,49.9423,50.0988,93121.0
2017-05-22 10:30:00,57.6,57.78,57.56,57.77,88739.0,50.0988,50.2554,50.0641,50.2467,88739.0
2017-05-22 11:00:00,57.76,57.84,57.73,57.8,73020.0,50.238,50.3076,50.2119,50.2728,73020.0
2017-05-22 11:30:00,57.8,57.8,57.69,57.76,72678.0,50.2728,50.2728,50.1771,50.238,72678.0
2017-05-22 12:00:00,57.76,57.77,57.67,57.67,64194.0,50.238,50.2467,50.1597,50.1597,64194.0
2017-05-22 12:30:00,57.67,57.72,57.61,57.61,71532.0,50.1597,50.2032,50.1075,50.1075,71532.0
2017-05-22 13:00:00,57.62,57.65,57.58,57.62,51615.0,50.1162,50.1423,50.0814,50.1162,51615.0
2017-05-22 13:30:00,57.62,57.65,57.58,57.58,70941.0,50.1162,50.1423,50.0814,50.0814,70941.0
2017-05-22 14:00:00,57.59,57.65,57.58,57.64,46142.0,50.0901,50.1423,50.0814,50.1336,46142.0
2017-05-22 14:30:00,57.64,57.68,57.62,57.64,65059.0,50.1336,50.1684,50.1162,50.1336,65059.0
2017-05-22 15:00:00,57.64,57.65,57.58,57.64,91793.0,50.1336,50.1423,50.0814,50.1336,91793.0
2017-05-22 15:30:00,57.64,57.74,57.62,57.67,237309.0,50.1336,50.2206,50.1162,50.1597,237309.0
2017-05-23 09:30:00,57.64,57.86,57.58,57.86,73404.0,50.1336,50.325,50.0814,50.325,73404.0
2017-05-23 10:00:00,57.85,57.86,57.66,57.8,140901.0,50.3163,50.325,50.151,50.2728,140901.0
2017-05-23 10:30:00,57.81,57.84,57.79,57.84,89063.0,50.2815,50.3076,50.2641,50.3076,89063.0
2017-05-23 11:00:00,57.84,57.86,57.8,57.83,100485.0,50.3076,50.325,50.2728,50.2989,100485.0
2017-05-23 11:30:00,57.83,57.96,57.82,57.92,104160.0,50.2989,50.412,50.2902,50.3772,104160.0
2017-05-23 12:00:00,57.92,57.92,57.82,57.9,108689.0,50.3772,50.3772,50.2902,50.3598,108689.0
2017-05-23 12:30:00,57.9,57.94,57.88,57.9,44489.0,50.3598,50.3946,50.3424,50.3598,44489.0
2017-05-23 13:00:00,57.9,57.96,57.88,57.94,47513.0,50.3598,50.412,50.3424,50.3946,47513.0
2017-05-23 13:30:00,57.94,57.94,57.86,57.89,50721.0,50.3946,50.3946,50.325,50.3511,50721.0
2017-05-23 14:00:00,57.89,57.94,57.86,57.89,68851.0,50.3511,50.3946,50.325,50.3511,68851.0
2017-05-23 14:30:00,57.89,57.93,57.84,57.85,67365.0,50.3511,50.3859,50.3076,50.3163,67365.0
2017-05-23 15:00:00,57.85,57.89,57.83,57.89,82678.0,50.3163,50.3511,50.2989,50.3511,82678.0
2017-05-23 15:30:00,57.89,57.94,57.87,57.93,346448.0,50.3511,50.3946,50.3337,50.3859,346448.0
2017-05-24 09:30:00,58.02,58.12,57.85,57.98,86234.0,50.4641,50.5511,50.3163,50.4294,86234.0
2017-05-24 10:00:00,58.0,58.01,57.93,57.98,67716.0,50.4468,50.4554,50.3859,50.4294,67716.0
2017-05-24 10:30:00,57.98,58.16,57.96,58.14,154877.0,50.4294,50.5859,50.412,50.5685,154877.0
2017-05-24 11:00:00,58.14,58.29,58.11,58.16,135514.0,50.5685,50.699,50.5424,50.5859,135514.0
2017-05-24 11:30:00,58.17,58.25,58.14,58.24,105614.0,50.5946,50.6642,50.5685,50.6555,105614.0
2017-05-24 12:00:00,58.24,58.32,58.16,58.2,136582.0,50.6555,50.7251,50.5859,50.6207,136582.0
2017-05-24 12:30:00,58.2,58.39,58.19,58.38,100063.0,50.6207,50.786,50.612,50.7773,100063.0
2017-05-24 13:00:00,58.38,58.39,58.29,58.29,65960.0,50.7773,50.786,50.699,50.699,65960.0
2017-05-24 13:30:00,58.3,58.33,58.25,58.32,90275.0,50.7077,50.7338,50.6642,50.7251,90275.0
2017-05-24 14:00:00,58.31,58.34,58.21,58.34,117935.0,50.7164,50.7425,50.6294,50.7425,117935.0
2017-05-24 14:30:00,58.34,58.44,58.31,58.33,265505.0,50.7425,50.8295,50.7164,50.7338,265505.0
2017-05-24 15:00:00,58.34,58.46,58.32,58.38,217599.0,50.7425,50.8468,50.7251,50.7773,217599.0
2017-05-24 15:30:00,58.39,58.41,58.33,58.33,383719.0,50.786,50.8034,50.7338,50.7338,383719.0
2017-05-25 09:30:00,58.45,58.55,58.32,58.55,86143.0,50.8381,50.9251,50.7251,50.9251,86143.0
2017-05-25 10:00:00,58.55,58.68,58.48,58.67,126178.0,50.9251,51.0382,50.8642,51.0295,126178.0
2017-05-25 10:30:00,58.67,58.9,58.63,58.89,173419.0,51.0295,51.2295,50.9947,51.2208,173419.0
2017-05-25 11:00:00,58.88,59.1,58.82,58.98,259709.0,51.2122,51.4035,51.16,51.2991,259709.0
2017-05-25 11:30:00,58.98,58.99,58.86,58.94,140144.0,51.2991,51.3078,51.1948,51.2643,140144.0
2017-05-25 12:00:00,58.95,59.13,58.88,59.05,147978.0,51.273,51.4296,51.2122,51.36,147978.0
2017-05-25 12:30:00,59.05,59.17,59.05,59.17,99069.0,51.36,51.4644,51.36,51.4644,99069.0
2017-05-25 13:00:00,59.18,59.23,59.1,59.11,167962.0,51.4731,51.5166,51.4035,51.4122,167962.0
2017-05-25 13:30:00,59.12,59.34,59.11,59.22,329982.0,51.4209,51.6122,51.4122,51.5079,329982.0
2017-05-25 14:00:00,59.22,59.36,59.19,59.36,166444.0,51.5079,51.6296,51.4818,51.6296,166444.0
2017-05-25 14:30:00,59.35,59.41,59.27,59.32,306702.0,51.6209,51.6731,51.5514,51.5948,306702.0
2017-05-25 15:00:00,59.32,59.32,59.19,59.27,184825.0,51.5948,51.5948,51.4818,51.5514,184825.0
2017-05-25 15:30:00,59.26,59.27,59.12,59.13,652938.0,51.5427,51.5514,51.4209,51.4296,652938.0
2017-05-26 09:30:00,59.03,59.11,58.66,58.68,192369.0,51.3426,51.4122,51.0208,51.0382,192369.0
2017-05-26 10:00:00,58.68,58.81,58.65,58.7,204839.0,51.0382,51.1513,51.0121,51.0556,204839.0
2017-05-26 10:30:00,58.71,58.72,58.65,58.66,118021.0,51.0643,51.073,51.0121,51.0208,118021.0
2017-05-26 11:00:00,58.66,58.67,58.55,58.61,156870.0,51.0208,51.0295,50.9251,50.9773,156870.0
2017-05-26 11:30:00,58.61,58.67,58.57,58.57,86413.0,50.9773,51.0295,50.9425,50.9425,86413.0
2017-05-26 12:00:00,58.58,58.62,58.56,58.61,56431.0,50.9512,50.986,50.9338,50.9773,56431.0
2017-05-26 12:30:00,58.61,58.61,58.54,58.55,65160.0,50.9773,50.9773,50.9164,50.9251,65160.0
2017-05-26 13:00:00,58.55,58.55,58.45,58.47,64388.0,50.9251,50.9251,50.8381,50.8555,64388.0
2017-05-26 13:30:00,58.47,58.55,58.46,58.53,64593.0,50.8555,50.9251,50.8468,50.9077,64593.0
2017-05-26 14:00:00,58.52,58.56,58.45,58.52,106125.0,50.899,50.9338,50.8381,50.899,106125.0
2017-05-26 14:30:00,58.52,58.6,58.5,58.6,74827.0,50.899,50.9686,50.8816,50.9686,74827.0
2017-05-26 15:00:00,58.6,58.63,58.56,58.59,245631.0,50.9686,50.9947,50.9338,50.9599,245631.0
2017-05-26 15:30:00,58.59,58.66,58.56,58.63,282782.0,50.9599,51.0208,50.9338,50.9947,282782.0
2017-05-30 09:30:00,58.7,58.74,58.53,58.69,193915.0,51.0556,51.0904,50.9077,51.0469,193915.0
2017-05-30 10:00:00,58.69,58.78,58.67,58.78,127826.0,51.0469,51.1252,51.0295,51.1252,127826.0
2017-05-30 10:30:00,58.78,58.85,58.71,58.71,99279.0,51.1252,51.1861,51.0643,51.0643,99279.0
2017-05-30 11:00:00,58.71,58.77,58.64,58.67,115163.0,51.0643,51.1165,51.0034,51.0295,115163.0
2017-05-30 11:30:00,58.67,58.79,58.64,58.79,193887.0,51.0295,51.1339,51.0034,51.1339,193887.0
2017-05-30 12:00:00,58.79,59.02,58.79,59.01,161838.0,51.1339,51.3339,51.1339,51.3252,161838.0
2017-05-30 12:30:00,59.02,59.12,58.99,59.0,136582.0,51.3339,51.4209,51.3078,51.3165,136582.0
2017-05-30 13:00:00,58.99,59.07,58.92,59.05,117589.0,51.3078,51.3774,51.2469,51.36,117589.0
2017-05-30 13:30:00,59.05,59.1,59.01,59.04,100204.0,51.36,51.4035,51.3252,51.3513,100204.0
2017-05-30 14:00:00,59.05,59.13,59.05,59.09,78566.0,51.36,51.4296,51.36,51.3948,78566.0
2017-05-30 14:30:00,59.08,59.22,59.08,59.2,116608.0,51.3861,51.5079,51.3861,51.4905,116608.0
2017-05-30 15:00:00,59.21,59.26,59.14,59.2,158079.0,51.4992,51.5427,51.4383,51.4905,158079.0
2017-05-30 15:30:00,59.21,59.49,59.2,59.36,616259.0,51.4992,51.7427,51.4905,51.6296,616259.0
2017-05-31 09:30:00,59.44,59.78,59.25,59.34,215692.0,51.8387,52.1352,51.673,51.7515,215692.0
2017-05-31 10:00:00,59.36,59.5,59.16,59.39,174409.0,51.7689,51.891,51.5945,51.7951,174409.0
2017-05-31 10:30:00,59.39,59.61,59.39,59.43,151649.0,51.7951,51.987,51.7951,51.83,151649.0
2017-05-31 11:00:00,59.43,59.58,59.37,59.58,168058.0,51.83,51.9608,51.7776,51.9608,168058.0
2017-05-31 11:30:00,59.58,59.62,59.47,59.49,135875.0,51.9608,51.9957,51.8649,51.8823,135875.0
2017-05-31 12:00:00,59.48,59.49,59.28,59.34,127340.0,51.8736,51.8823,51.6992,51.7515,127340.0
2017-05-31 12:30:00,59.35,59.42,59.31,59.33,105023.0,51.7602,51.8212,51.7253,51.7428,105023.0
2017-05-31 13:00:00,59.33,59.42,59.33,59.39,69292.0,51.7428,51.8212,51.7428,51.7951,69292.0
2017-05-31 13:30:00,59.39,59.41,59.28,59.32,130819.0,51.7951,51.8125,51.6992,51.734,130819.0
2017-05-31 14:00:00,59.32,59.36,59.26,59.29,145432.0,51.734,51.7689,51.6817,51.7079,145432.0
2017-05-31 14:30:00,59.28,59.32,59.25,59.32,124158.0,51.6992,51.734,51.673,51.734,124158.0
2017-05-31 15:00:00,59.32,59.36,59.28,59.29,108954.0,51.734,51.7689,51.6992,51.7079,108954.0
2017-05-31 15:30:00,59.3,59.38,59.27,59.3,625705.0,51.7166,51.7864,51.6904,51.7166,625705.0
2017-06-01 09:30:00,59.51,59.8,59.19,59.77,180072.0,51.8997,52.1527,51.6207,52.1265,180072.0
2017-06-01 10:00:00,59.78,59.95,59.71,59.84,170054.0,52.1352,52.2835,52.0742,52.1875,170054.0
2017-06-01 10:30:00,59.84,59.95,59.78,59.82,209939.0,52.1875,52.2835,52.1352,52.1701,209939.0
2017-06-01 11:00:00,59.82,59.99,59.79,59.98,132903.0,52.1701,52.3184,52.1439,52.3096,132903.0
2017-06-01 11:30:00,59.98,60.01,59.97,59.99,123785.0,52.3096,52.3358,52.3009,52.3184,123785.0
2017-06-01 12:00:00,59.99,60.13,59.98,60.02,194570.0,52.3184,52.4405,52.3096,52.3445,194570.0
2017-06-01 12:30:00,60.03,60.27,60.03,60.27,117742.0,52.3532,52.5625,52.3532,52.5625,117742.0
2017-06-01 13:00:00,60.27,60.33,60.16,60.21,112891.0,52.5625,52.6149,52.4666,52.5102,112891.0
2017-06-01 13:30:00,60.2,60.2,60.11,60.16,74866.0,52.5015,52.5015,52.423,52.4666,74866.0
2017-06-01 14:00:00,60.17,60.27,60.13,60.2,89995.0,52.4753,52.5625,52.4405,52.5015,89995.0
2017-06-01 14:30:00,60.21,60.26,60.1,60.18,92561.0,52.5102,52.5538,52.4143,52.4841,92561.0
2017-06-01 15:00:00,60.18,60.23,60.02,60.02,210428.0,52.4841,52.5277,52.3445,52.3445,210428.0
2017-06-01 15:30:00,60.03,60.03,59.94,60.0,561441.0,52.3532,52.3532,52.2747,52.3271,561441.0
2017-06-02 09:30:00,60.03,60.16,59.76,59.84,446063.0,52.3532,52.4666,52.1178,52.1875,446063.0
2017-06-02 10:00:00,59.84,59.9,59.7,59.79,284282.0,52.1875,52.2399,52.0654,52.1439,284282.0
2017-06-02 10:30:00,59.79,59.95,59.77,59.89,245899.0,52.1439,52.2835,52.1265,52.2311,245899.0
2017-06-02 11:00:00,59.9,59.9,59.7,59.72,117663.0,52.2399,52.2399,52.0654,52.0829,117663.0
2017-06-02 11:30:00,59.72,59.81,59.71,59.73,131154.0,52.0829,52.1614,52.0742,52.0916,131154.0
2017-06-02 12:00:00,59.73,59.74,59.7,59.71,151791.0,52.0916,52.1003,52.0654,52.0742,151791.0
2017-06-02 12:30:00,59.7,59.71,59.62,59.65,138293.0,52.0654,52.0742,51.9957,52.0218,138293.0
2017-06-02 13:00:00,59.64,59.7,59.62,59.7,75289.0,52.0131,52.0654,51.9957,52.0654,75289.0
2017-06-02 13:30:00,59.69,59.7,59.67,59.69,111307.0,52.0567,52.0654,52.0393,52.0567,111307.0
2017-06-02 14:00:00,59.69,59.7,59.65,59.65,103914.0,52.0567,52.0654,52.0218,52.0218,103914.0
2017-06-02 14:30:00,59.66,59.74,59.63,59.7,173926.0,52.0306,52.1003,52.0044,52.0654,173926.0
2017-06-02 15:00:00,59.7,59.8,59.69,59.7,228875.0,52.0654,52.1527,52.0567,52.0654,228875.0
2017-06-02 15:30:00,59.7,59.74,59.66,59.69,563472.0,52.0654,52.1003,52.0306,52.0567,563472.0
2017-06-05 09:30:00,60.38,60.45,59.78,59.88,239841.0,52.6585,52.7195,52.1352,52.2224,239841.0
2017-06-05 10:00:00,59.9,59.95,59.82,59.9,152435.0,52.2399,52.2835,52.1701,52.2399,152435.0
2017-06-05 10:30:00,59.9,59.91,59.77,59.79,175428.0,52.2399,52.2486,52.1265,52.1439,175428.0
2017-06-05 11:00:00,59.79,59.84,59.72,59.8,145464.0,52.1439,52.1875,52.0829,52.1527,145464.0
2017-06-05 11:30:00,59.8,59.83,59.74,59.8,90262.0,52.1527,52.1788,52.1003,52.1527,90262.0
2017-06-05 12:00:00,59.8,59.81,59.72,59.73,135724.0,52.1527,52.1614,52.0829,52.0916,135724.0
2017-06-05 12:30:00,59.73,59.73,59.59,59.6,124857.0,52.0916,52.0916,51.9695,51.9782,124857.0
2017-06-05 13:00:00,59.6,59.69,59.57,59.68,119315.0,51.9782,52.0567,51.9521,52.048,119315.0
2017-06-05 13:30:00,59.69,59.71,59.57,59.58,84283.0,52.0567,52.0742,51.9521,51.9608,84283.0
2017-06-05 14:00:00,59.59,59.61,59.57,59.61,76395.0,51.9695,51.987,51.9521,51.987,76395.0
2017-06-05 14:30:00,59.6,59.69,59.6,59.65,150119.0,51.9782,52.0567,51.9782,52.0218,150119.0
2017-06-05 15:00:00,59.65,59.66,59.6,59.61,145873.0,52.0218,52.0306,51.9782,51.987,145873.0
2017-06-05 15:30:00,59.61,59.61,59.54,59.58,600637.0,51.987,51.987,51.9259,51.9608,600637.0
2017-06-06 09:30:00,59.52,59.82,59.28,59.73,211271.0,51.9085,52.1701,51.6992,52.0916,211271.0
2017-06-06 10:00:00,59.72,59.74,59.55,59.6,120328.0,52.0829,52.1003,51.9346,51.9782,120328.0
2017-06-06 10:30:00,59.61,59.66,59.54,59.6,117970.0,51.987,52.0306,51.9259,51.9782,117970.0
2017-06-06 11:00:00,59.59,59.61,59.53,59.57,115144.0,51.9695,51.987,51.9172,51.9521,115144.0
2017-06-06 11:30:00,59.57,59.61,59.56,59.59,99793.0,51.9521,51.987,51.9433,51.9695,99793.0
2017-06-06 12:00:00,59.59,59.6,59.46,59.51,83619.0,51.9695,51.9782,51.8561,51.8997,83619.0
2017-06-06 12:30:00,59.52,59.59,59.51,59.59,67500.0,51.9085,51.9695,51.8997,51.9695,67500.0
2017-06-06 13:00:00,59.59,59.61,59.49,59.53,69673.0,51.9695,51.987,51.8823,51.9172,69673.0
2017-06-06 13:30:00,59.54,59.62,59.51,59.51,132443.0,51.9259,51.9957,51.8997,51.8997,132443.0
2017-06-06 14:00:00,59.51,59.54,59.46,59.47,115753.0,51.8997,51.9259,51.8561,51.8649,115753.0
2017-06-06 14:30:00,59.47,59.52,59.43,59.48,103780.0,51.8649,51.9085,51.83,51.8736,103780.0
2017-06-06 15:00:00,59.48,59.51,59.36,59.37,127880.0,51.8736,51.8997,51.7689,51.7776,127880.0
2017-06-06 15:30:00,59.37,59.44,59.31,59.39,513487.0,51.7776,51.8387,51.7253,51.7951,513487.0
2017-06-07 09:30:00,59.54,59.7,59.32,59.64,139244.0,51.9259,52.0654,51.734,52.0131,139244.0
2017-06-07 10:00:00,59.64,59.67,59.54,59.54,120845.0,52.0131,52.0393,51.9259,51.9259,120845.0
2017-06-07 10:30:00,59.55,59.64,59.46,59.6,130715.0,51.9346,52.0131,51.8561,51.9782,130715.0
2017-06-07 11:00:00,59.61,59.63,59.5,59.53,119159.0,51.987,52.0044,51.891,51.9172,119159.0
2017-06-07 11:30:00,59.53,59.55,59.45,59.45,69054.0,51.9172,51.9346,51.8474,51.8474,69054.0
2017-06-07 12:00:00,59.45,59.46,59.38,59.39,57651.0,51.8474,51.8561,51.7864,51.7951,57651.0
2017-06-07 12:30:00,59.39,59.43,59.28,59.34,73537.0,51.7951,51.83,51.6992,51.7515,73537.0
2017-06-07 13:00:00,59.35,59.37,59.29,59.33,83691.0,51.7602,51.7776,51.7079,51.7428,83691.0
2017-06-07 13:30:00,59.33,59.36,59.3,59.33,97082.0,51.7428,51.7689,51.7166,51.7428,97082.0
2017-06-07 14:00:00,59.34,59.47,59.32,59.47,77357.0,51.7515,51.8649,51.734,51.8649,77357.0
2017-06-07 14:30:00,59.47,59.54,59.46,59.5,81585.0,51.8649,51.9259,51.8561,51.891,81585.0
2017-06-07 15:00:00,59.51,59.57,59.46,59.55,98815.0,51.8997,51.9521,51.8561,51.9346,98815.0
2017-06-07 15:30:00,59.55,59.63,59.5,59.59,326172.0,51.9346,52.0044,51.891,51.9695,326172.0
2017-06-08 09:30:00,59.63,59.87,59.46,59.55,152424.0,52.0044,52.2137,51.8561,51.9346,152424.0
2017-06-08 10:00:00,59.56,59.81,59.51,59.73,181347.0,51.9433,52.1614,51.8997,52.0916,181347.0
2017-06-08 10:30:00,59.73,59.74,59.64,59.71,127730.0,52.0916,52.1003,52.0131,52.0742,127730.0
2017-06-08 11:00:00,59.72,59.84,59.72,59.78,78183.0,52.0829,52.1875,52.0829,52.1352,78183.0
2017-06-08 11:30:00,59.78,59.96,59.78,59.87,114987.0,52.1352,52.2922,52.1352,52.2137,114987.0
2017-06-08 12:00:00,59.87,59.92,59.84,59.85,68677.0,52.2137,52.2573,52.1875,52.1963,68677.0
2017-06-08 12:30:00,59.85,59.87,59.8,59.86,57320.0,52.1963,52.2137,52.1527,52.205,57320.0
2017-06-08 13:00:00,59.85,59.89,59.71,59.76,84643.0,52.1963,52.2311,52.0742,52.1178,84643.0
2017-06-08 13:30:00,59.75,59.9,59.74,59.9,51235.0,52.109,52.2399,52.1003,52.2399,51235.0
2017-06-08 14:00:00,59.9,59.9,59.72,59.75,102680.0,52.2399,52.2399,52.0829,52.109,102680.0
2017-06-08 14:30:00,59.74,59.75,59.62,59.62,115833.0,52.1003,52.109,51.9957,51.9957,115833.0
2017-06-08 15:00:00,59.63,59.72,59.6,59.68,111726.0,52.0044,52.0829,51.9782,52.048,111726.0
2017-06-08 15:30:00,59.68,59.83,59.63,59.78,312226.0,52.048,52.1788,52.0044,52.1352,312226.0
2017-06-09 09:30:00,59.87,59.97,59.78,59.91,60428.0,52.2137,52.3009,52.1352,52.2486,60428.0
2017-06-09 10:00:00,59.91,60.06,59.9,59.94,123212.0,52.2486,52.3794,52.2399,52.2747,123212.0
2017-06-09 10:30:00,59.94,60.03,59.89,59.89,83295.0,52.2747,52.3532,52.2311,52.2311,83295.0
2017-06-09 11:00:00,59.88,59.89,59.74,59.8,107288.0,52.2224,52.2311,52.1003,52.1527,107288.0
2017-06-09 11:30:00,59.81,59.82,59.75,59.8,81338.0,52.1614,52.1701,52.109,52.1527,81338.0
2017-06-09 12:00:00,59.8,59.87,59.72,59.74,97778.0,52.1527,52.2137,52.0829,52.1003,97778.0
2017-06-09 12:30:00,59.75,59.76,59.49,59.6,185985.0,52.109,52.1178,51.8823,51.9782,185985.0
2017-06-09 13:00:00,59.58,59.59,59.25,59.4,180987.0,51.9608,51.9695,51.673,51.8038,180987.0
2017-06-09 13:30:00,59.4,59.4,59.2,59.21,118791.0,51.8038,51.8038,51.6294,51.6381,118791.0
2017-06-09 14:00:00,59.21,59.28,58.98,58.99,199400.0,51.6381,51.6992,51.4375,51.4462,199400.0
2017-06-09 14:30:00,58.99,59.03,58.57,58.58,314475.0,51.4462,51.4811,51.0799,51.0887,314475.0
2017-06-09 15:00:00,58.57,58.94,58.57,58.93,421649.0,51.0799,51.4026,51.0799,51.3939,421649.0
2017-06-09 15:30:00,58.94,58.94,58.77,58.9,720528.0,51.4026,51.4026,51.2544,51.3677,720528.0
2017-06-12 09:30:00,58.69,58.79,57.52,57.53,347504.0,51.1846,51.2718,50.1642,50.1729,347504.0
2017-06-12 10:00:00,57.53,57.57,56.86,56.86,580021.0,50.1729,50.2078,49.5886,49.5886,580021.0
2017-06-12 10:30:00,56.86,57.11,56.82,57.05,581523.0,49.5886,49.8067,49.5537,49.7543,581523.0
2017-06-12 11:00:00,57.04,57.42,57.02,57.3,390814.0,49.7456,50.077,49.7282,49.9724,390814.0
2017-06-12 11:30:00,57.3,57.33,57.09,57.24,265676.0,49.9724,49.9985,49.7892,49.92,265676.0
2017-06-12 12:00:00,57.25,57.29,57.09,57.11,268390.0,49.9288,49.9636,49.7892,49.8067,268390.0
2017-06-12 12:30:00,57.11,57.28,57.04,57.14,288341.0,49.8067,49.9549,49.7456,49.8328,288341.0
2017-06-12 13:00:00,57.14,57.17,57.07,57.15,235833.0,49.8328,49.859,49.7718,49.8415,235833.0
2017-06-12 13:30:00,57.15,57.17,57.01,57.02,202317.0,49.8415,49.859,49.7194,49.7282,202317.0
2017-06-12 14:00:00,57.01,57.16,57.01,57.15,222342.0,49.7194,49.8503,49.7194,49.8415,222342.0
2017-06-12 14:30:00,57.14,57.2,57.1,57.11,290104.0,49.8328,49.8851,49.7979,49.8067,290104.0
2017-06-12 15:00:00,57.12,57.18,56.97,57.02,408962.0,49.8154,49.8677,49.6846,49.7282,408962.0
2017-06-12 15:30:00,57.02,57.19,57.0,57.15,983903.0,49.7282,49.8764,49.7107,49.8415,983903.0
2017-06-13 09:30:00,57.38,57.9,57.24,57.63,164122.0,50.0421,50.4956,49.92,50.2602,164122.0
2017-06-13 10:00:00,57.63,57.72,57.4,57.55,173552.0,50.2602,50.3386,50.0596,50.1904,173552.0
2017-06-13 10:30:00,57.55,57.9,57.55,57.75,283994.0,50.1904,50.4956,50.1904,50.3648,283994.0
2017-06-13 11:00:00,57.74,57.89,57.73,57.77,148230.0,50.3561,50.4869,50.3474,50.3823,148230.0
2017-06-13 11:30:00,57.76,57.82,57.64,57.73,177734.0,50.3735,50.4259,50.2689,50.3474,177734.0
2017-06-13 12:00:00,57.73,57.79,57.53,57.54,130004.0,50.3474,50.3997,50.1729,50.1817,130004.0
2017-06-13 12:30:00,57.53,57.75,57.51,57.72,128122.0,50.1729,50.3648,50.1555,50.3386,128122.0
2017-06-13 13:00:00,57.72,58.15,57.65,58.14,146439.0,50.3386,50.7137,50.2776,50.7049,146439.0
2017-06-13 13:30:00,58.15,58.15,58.0,58.12,127800.0,50.7137,50.7137,50.5828,50.6875,127800.0
2017-06-13 14:00:00,58.12,58.15,57.92,57.93,118589.0,50.6875,50.7137,50.5131,50.5218,118589.0
2017-06-13 14:30:00,57.93,57.98,57.89,57.91,121424.0,50.5218,50.5654,50.4869,50.5044,121424.0
2017-06-13 15:00:00,57.9,57.92,57.85,57.9,153405.0,50.4956,50.5131,50.452,50.4956,153405.0
2017-06-13 15:30:00,57.9,57.9,57.75,57.86,579523.0,50.4956,50.4956,50.3648,50.4607,579523.0
2017-06-14 09:30:00,58.11,58.79,58.11,58.59,231317.0,50.6788,51.2718,50.6788,51.0974,231317.0
2017-06-14 10:00:00,58.61,58.64,58.17,58.17,233830.0,51.1148,51.141,50.7311,50.7311,233830.0
2017-06-14 10:30:00,58.17,58.37,58.12,58.13,168053.0,50.7311,50.9055,50.6875,50.6962,168053.0
2017-06-14 11:00:00,58.14,58.19,58.01,58.05,152751.0,50.7049,50.7485,50.5916,50.6264,152751.0
2017-06-14 11:30:00,58.04,58.3,58.02,58.3,133228.0,50.6177,50.8445,50.6003,50.8445,133228.0
2017-06-14 12:00:00,58.3,58.4,58.26,58.4,142154.0,50.8445,50.9317,50.8096,50.9317,142154.0
2017-06-14 12:30:00,58.39,58.4,58.17,58.17,81624.0,50.923,50.9317,50.7311,50.7311,81624.0
2017-06-14 13:00:00,58.17,58.28,58.15,58.25,60746.0,50.7311,50.827,50.7137,50.8009,60746.0
2017-06-14 13:30:00,58.24,58.29,58.21,58.28,62598.0,50.7921,50.8358,50.766,50.827,62598.0
2017-06-14 14:00:00,58.27,58.34,58.15,58.18,89252.0,50.8183,50.8794,50.7137,50.7398,89252.0
2017-06-14 14:30:00,58.17,58.2,57.87,57.9,160890.0,50.7311,50.7573,50.4695,50.4956,160890.0
2017-06-14 15:00:00,57.88,57.94,57.68,57.91,212324.0,50.4782,50.5305,50.3038,50.5044,212324.0
2017-06-14 15:30:00,57.91,58.0,57.86,57.97,307907.0,50.5044,50.5828,50.4607,50.5567,307907.0
2017-06-15 09:30:00,57.55,57.65,57.32,57.35,164142.0,50.1904,50.2776,49.9898,50.016,164142.0
2017-06-15 10:00:00,57.37,57.62,57.36,57.61,105975.0,50.0334,50.2514,50.0247,50.2427,105975.0
2017-06-15 10:30:00,57.61,57.74,57.6,57.69,202562.0,50.2427,50.3561,50.234,50.3125,202562.0
2017-06-15 11:00:00,57.69,57.73,57.54,57.71,339265.0,50.3125,50.3474,50.1817,50.3299,339265.0
2017-06-15 11:30:00,57.72,57.75,57.64,57.73,182056.0,50.3386,50.3648,50.2689,50.3474,182056.0
2017-06-15 12:00:00,57.73,57.85,57.71,57.83,69782.0,50.3474,50.452,50.3299,50.4346,69782.0
2017-06-15 12:30:00,57.84,58.06,57.82,58.06,101253.0,50.4433,50.6352,50.4259,50.6352,101253.0
2017-06-15 13:00:00,58.06,58.1,58.02,58.06,119585.0,50.6352,50.6701,50.6003,50.6352,119585.0
2017-06-15 13:30:00,58.05,58.06,57.85,57.86,102946.0,50.6264,50.6352,50.452,50.4607,102946.0
2017-06-15 14:00:00,57.87,57.93,57.86,57.88,109300.0,50.4695,50.5218,50.4607,50.4782,109300.0
2017-06-15 14:30:00,57.87,57.91,57.84,57.85,95292.0,50.4695,50.5044,50.4433,50.452,95292.0
2017-06-15 15:00:00,57.85,57.91,57.81,57.89,132844.0,50.452,50.5044,50.4171,50.4869,132844.0
2017-06-15 15:30:00,57.89,57.93,57.84,57.93,356279.0,50.4869,50.5218,50.4433,50.5218,356279.0
2017-06-16 09:30:00,58.08,58.29,57.97,58.25,389020.0,50.6526,50.8358,50.5567,50.8009,389020.0
2017-06-16 10:00:00,58.24,58.35,57.98,58.05,96752.0,50.7921,50.8881,50.5654,50.6264,96752.0
2017-06-16 10:30:00,58.05,58.05,57.86,57.9,89574.0,50.6264,50.6264,50.4607,50.4956,89574.0
2017-06-16 11:00:00,57.91,57.94,57.74,57.9,142217.0,50.5044,50.5305,50.3561,50.4956,142217.0
2017-06-16 11:30:00,57.9,58.02,57.81,57.85,256441.0,50.4956,50.6003,50.4171,50.452,256441.0
2017-06-16 12:00:00,57.85,57.93,57.8,57.88,122768.0,50.452,50.5218,50.4084,50.4782,122768.0
2017-06-16 12:30:00,57.89,57.93,57.83,57.84,162060.0,50.4869,50.5218,50.4346,50.4433,162060.0
2017-06-16 13:00:00,57.85,58.02,57.83,58.01,827860.0,50.452,50.6003,50.4346,50.5916,827860.0
2017-06-16 13:30:00,58.0,58.23,57.97,58.21,94386.0,50.5828,50.7834,50.5567,50.766,94386.0
2017-06-16 14:00:00,58.21,58.23,58.16,58.18,82805.0,50.766,50.7834,50.7224,50.7398,82805.0
2017-06-16 14:30:00,58.18,58.23,58.07,58.11,128170.0,50.7398,50.7834,50.6439,50.6788,128170.0
2017-06-16 15:00:00,58.1,58.12,57.91,57.94,170119.0,50.6701,50.6875,50.5044,50.5305,170119.0
2017-06-16 15:30:00,57.94,58.06,57.9,57.95,1269618.0,50.5305,50.6352,50.4956,50.5392,1269618.0
2017-06-19 09:30:00,58.22,58.79,58.22,58.68,141702.0,50.7747,51.2718,50.7747,51.1759,141702.0
2017-06-19 10:00:00,58.68,58.9,58.66,58.81,136637.0,51.1759,51.3677,51.1584,51.2893,136637.0
2017-06-19 10:30:00,58.81,58.84,58.7,58.74,142592.0,51.2893,51.3154,51.1933,51.2282,142592.0
2017-06-19 11:00:00,58.72,59.16,58.72,59.08,217769.0,51.2108,51.5945,51.2108,51.5247,217769.0
2017-06-19 11:30:00,59.07,59.3,59.03,59.29,188027.0,51.516,51.7166,51.4811,51.7079,188027.0
2017-06-19 12:00:00,59.28,59.41,59.25,59.39,133962.0,51.6992,51.8125,51.673,51.7951,133962.0
2017-06-19 12:30:00,59.39,59.39,59.14,59.34,135690.0,51.7951,51.7951,51.5771,51.7515,135690.0
2017-06-19 13:00:00,59.34,59.42,59.33,59.38,123358.0,51.7515,51.8212,51.7428,51.7864,123358.0
2017-06-19 13:30:00,59.37,59.43,59.3,59.42,160106.0,51.7776,51.83,51.7166,51.8212,160106.0
2017-06-19 14:00:00,59.42,59.58,59.41,59.53,187513.0,51.8212,51.9608,51.8125,51.9172,187513.0
2017-06-19 14:30:00,59.53,59.53,59.37,59.44,170021.0,51.9172,51.9172,51.7776,51.8387,170021.0
2017-06-19 15:00:00,59.44,59.66,59.43,59.62,246995.0,51.8387,52.0306,51.83,51.9957,246995.0
2017-06-19 15:30:00,59.61,59.72,59.49,59.56,694362.0,51.987,52.0829,51.8823,51.9433,694362.0
2017-06-20 09:30:00,59.68,59.97,59.68,59.88,140087.0,52.048,52.3009,52.048,52.2224,140087.0
2017-06-20 10:00:00,59.89,59.9,59.71,59.75,94517.0,52.2311,52.2399,52.0742,52.109,94517.0
2017-06-20 10:30:00,59.75,60.05,59.74,60.0,451978.0,52.109,52.3707,52.1003,52.3271,451978.0
2017-06-20 11:00:00,60.0,60.01,59.85,59.86,87628.0,52.3271,52.3358,52.1963,52.205,87628.0
2017-06-20 11:30:00,59.85,59.85,59.75,59.79,70245.0,52.1963,52.1963,52.109,52.1439,70245.0
2017-06-20 12:00:00,59.8,59.89,59.78,59.87,76406.0,52.1527,52.2311,52.1352,52.2137,76406.0
2017-06-20 12:30:00,59.87,59.99,59.83,59.99,70552.0,52.2137,52.3184,52.1788,52.3184,70552.0
2017-06-20 13:00:00,59.98,60.12,59.95,60.04,76906.0,52.3096,52.4317,52.2835,52.362,76906.0
2017-06-20 13:30:00,60.04,60.07,60.0,60.03,67011.0,52.362,52.3881,52.3271,52.3532,67011.0
2017-06-20 14:00:00,60.03,60.05,59.95,59.98,199760.0,52.3532,52.3707,52.2835,52.3096,199760.0
2017-06-20 14:30:00,59.98,60.03,59.96,60.01,104828.0,52.3096,52.3532,52.2922,52.3358,104828.0
2017-06-20 15:00:00,60.01,60.06,59.9,59.96,192810.0,52.3358,52.3794,52.2399,52.2922,192810.0
2017-06-20 15:30:00,59.96,59.96,59.73,59.88,623203.0,52.2922,52.2922,52.0916,52.2224,623203.0
2017-06-21 09:30:00,60.03,60.29,60.0,60.14,141169.0,52.3532,52.58,52.3271,52.4492,141169.0
2017-06-21 10:00:00,60.15,60.32,60.14,60.16,96727.0,52.4579,52.6062,52.4492,52.4666,96727.0
2017-06-21 10:30:00,60.15,60.41,60.05,60.35,275905.0,52.4579,52.6846,52.3707,52.6323,275905.0
2017-06-21 11:00:00,60.34,60.39,60.17,60.25,229773.0,52.6236,52.6672,52.4753,52.5451,229773.0
2017-06-21 11:30:00,60.25,60.25,60.16,60.25,153317.0,52.5451,52.5451,52.4666,52.5451,153317.0
2017-06-21 12:00:00,60.26,60.36,60.25,60.36,75419.0,52.5538,52.641,52.5451,52.641,75419.0
2017-06-21 12:30:00,60.35,60.47,60.33,60.34,97436.0,52.6323,52.737,52.6149,52.6236,97436.0
2017-06-21 13:00:00,60.33,60.43,60.31,60.32,70628.0,52.6149,52.7021,52.5974,52.6062,70628.0
2017-06-21 13:30:00,60.31,60.37,60.26,60.31,108496.0,52.5974,52.6498,52.5538,52.5974,108496.0
2017-06-21 14:00:00,60.31,60.34,60.15,60.16,248925.0,52.5974,52.6236,52.4579,52.4666,248925.0
2017-06-21 14:30:00,60.15,60.16,60.07,60.08,119783.0,52.4579,52.4666,52.3881,52.3968,119783.0
2017-06-21 15:00:00,60.08,60.08,59.97,60.02,87799.0,52.3968,52.3968,52.3009,52.3445,87799.0
2017-06-21 15:30:00,60.01,60.06,59.93,60.05,256846.0,52.3358,52.3794,52.266,52.3707,256846.0
2017-06-22 09:30:00,59.94,60.29,59.91,60.18,95991.0,52.2747,52.58,52.2486,52.4841,95991.0
2017-06-22 10:00:00,60.16,60.3,60.16,60.22,54660.0,52.4666,52.5887,52.4666,52.5189,54660.0
2017-06-22 10:30:00,60.22,60.57,60.22,60.54,156254.0,52.5189,52.8242,52.5189,52.798,156254.0
2017-06-22 11:00:00,60.54,60.69,60.52,60.61,69787.0,52.798,52.9288,52.7806,52.8591,69787.0
2017-06-22 11:30:00,60.62,60.62,60.42,60.52,55629.0,52.8678,52.8678,52.6934,52.7806,55629.0
2017-06-22 12:00:00,60.52,60.8,60.52,60.61,172020.0,52.7806,53.0248,52.7806,52.8591,172020.0
2017-06-22 12:30:00,60.61,60.82,60.61,60.75,116168.0,52.8591,53.0422,52.8591,52.9812,116168.0
2017-06-22 13:00:00,60.76,60.95,60.75,60.94,215130.0,52.9899,53.1556,52.9812,53.1469,215130.0
2017-06-22 13:30:00,60.95,60.99,60.59,60.67,164964.0,53.1556,53.1905,52.8416,52.9114,164964.0
2017-06-22 14:00:00,60.67,60.85,60.65,60.72,217597.0,52.9114,53.0684,52.894,52.955,217597.0
2017-06-22 14:30:00,60.72,60.78,60.66,60.69,86393.0,52.955,53.0073,52.9027,52.9288,86393.0
2017-06-22 15:00:00,60.69,60.77,60.62,60.77,213870.0,52.9288,52.9986,52.8678,52.9986,213870.0
2017-06-22 15:30:00,60.76,60.77,60.57,60.7,728379.0,52.9899,52.9986,52.8242,52.9376,728379.0
2017-06-23 09:30:00,60.68,60.78,60.45,60.72,68486.0,52.9201,53.0073,52.7195,52.955,68486.0
2017-06-23 10:00:00,60.73,60.84,60.62,60.84,114614.0,52.9637,53.0597,52.8678,53.0597,114614.0
2017-06-23 10:30:00,60.83,60.92,60.79,60.82,111188.0,53.0509,53.1294,53.0161,53.0422,111188.0
2017-06-23 11:00:00,60.82,60.94,60.78,60.91,93061.0,53.0422,53.1469,53.0073,53.1207,93061.0
2017-06-23 11:30:00,60.91,60.93,60.88,60.9,71902.0,53.1207,53.1381,53.0945,53.112,71902.0
2017-06-23 12:00:00,60.9,60.94,60.87,60.94,73498.0,53.112,53.1469,53.0858,53.1469,73498.0
2017-06-23 12:30:00,60.93,61.0,60.92,60.95,53919.0,53.1381,53.1992,53.1294,53.1556,53919.0
2017-06-23 13:00:00,60.95,61.15,60.93,61.14,135155.0,53.1556,53.33,53.1381,53.3213,135155.0
2017-06-23 13:30:00,61.15,61.26,61.14,61.23,117408.0,53.33,53.4259,53.3213,53.3998,117408.0
2017-06-23 14:00:00,61.22,61.23,61.16,61.17,101126.0,53.3911,53.3998,53.3387,53.3475,101126.0
2017-06-23 14:30:00,61.16,61.19,61.09,61.12,115646.0,53.3387,53.3649,53.2777,53.3038,115646.0
2017-06-23 15:00:00,61.11,61.22,61.03,61.07,324305.0,53.2951,53.3911,53.2254,53.2602,324305.0
2017-06-23 15:30:00,61.07,61.51,61.06,61.37,1149618.0,53.2602,53.644,53.2515,53.5219,1149618.0
2017-06-26 09:30:00,61.38,61.52,61.03,61.09,102224.0,53.5306,53.6527,53.2254,53.2777,102224.0
2017-06-26 10:00:00,61.09,61.46,61.03,61.45,124182.0,53.2777,53.6004,53.2254,53.5916,124182.0
2017-06-26 10:30:00,61.43,61.43,60.99,61.13,143172.0,53.5742,53.5742,53.1905,53.3126,143172.0
2017-06-26 11:00:00,61.14,61.17,61.06,61.12,115770.0,53.3213,53.3475,53.2515,53.3038,115770.0
2017-06-26 11:30:00,61.12,61.14,61.01,61.05,112315.0,53.3038,53.3213,53.2079,53.2428,112315.0
2017-06-26 12:00:00,61.05,61.13,61.03,61.12,101058.0,53.2428,53.3126,53.2254,53.3038,101058.0
2017-06-26 12:30:00,61.12,61.27,61.12,61.25,74419.0,53.3038,53.4347,53.3038,53.4172,74419.0
2017-06-26 13:00:00,61.25,61.25,61.13,61.18,63799.0,53.4172,53.4172,53.3126,53.3562,63799.0
2017-06-26 13:30:00,61.18,61.23,61.14,61.21,53627.0,53.3562,53.3998,53.3213,53.3823,53627.0
2017-06-26 14:00:00,61.2,61.2,61.06,61.08,97821.0,53.3736,53.3736,53.2515,53.269,97821.0
2017-06-26 14:30:00,61.09,61.21,61.06,61.19,77924.0,53.2777,53.3823,53.2515,53.3649,77924.0
2017-06-26 15:00:00,61.19,61.19,60.98,61.03,104021.0,53.3649,53.3649,53.1818,53.2254,104021.0
2017-06-26 15:30:00,61.03,61.08,60.96,60.99,349484.0,53.2254,53.269,53.1643,53.1905,349484.0
2017-06-27 09:30:00,60.94,61.07,60.59,60.77,201113.0,53.1469,53.2602,52.8416,52.9986,201113.0
2017-06-27 10:00:00,60.76,60.88,60.64,60.66,139121.0,52.9899,53.0945,52.8852,52.9027,139121.0
2017-06-27 10:30:00,60.66,60.98,60.65,60.91,102464.0,52.9027,53.1818,52.894,53.1207,102464.0
2017-06-27 11:00:00,60.9,61.02,60.86,60.87,192250.0,53.112,53.2166,53.0771,53.0858,192250.0
2017-06-27 11:30:00,60.88,60.97,60.82,60.86,74391.0,53.0945,53.173,53.0422,53.0771,74391.0
2017-06-27 12:00:00,60.86,60.94,60.86,60.89,62569.0,53.0771,53.1469,53.0771,53.1033,62569.0
2017-06-27 12:30:00,60.89,60.89,60.77,60.88,80785.0,53.1033,53.1033,52.9986,53.0945,80785.0
2017-06-27 13:00:00,60.88,60.99,60.81,60.95,191019.0,53.0945,53.1905,53.0335,53.1556,191019.0
2017-06-27 13:30:00,60.94,60.97,60.77,60.89,233348.0,53.1469,53.173,52.9986,53.1033,233348.0
2017-06-27 14:00:00,60.9,61.05,60.84,61.01,174096.0,53.112,53.2428,53.0597,53.2079,174096.0
2017-06-27 14:30:00,61.01,61.04,60.87,60.88,104350.0,53.2079,53.2341,53.0858,53.0945,104350.0
2017-06-27 15:00:00,60.87,60.91,60.74,60.76,133282.0,53.0858,53.1207,52.9724,52.9899,133282.0
2017-06-27 15:30:00,60.77,60.77,60.69,60.7,487052.0,52.9986,52.9986,52.9288,52.9376,487052.0
2017-06-28 09:30:00,60.94,61.13,60.89,61.05,100695.0,53.1469,53.3126,53.1033,53.2428,100695.0
2017-06-28 10:00:00,61.05,61.25,61.05,61.1,169555.0,53.2428,53.4172,53.2428,53.2864,169555.0
2017-06-28 10:30:00,61.11,61.14,60.94,60.94,166178.0,53.2951,53.3213,53.1469,53.1469,166178.0
2017-06-28 11:00:00,60.94,60.98,60.84,60.94,98796.0,53.1469,53.1818,53.0597,53.1469,98796.0
2017-06-28 11:30:00,60.94,61.09,60.93,61.05,116830.0,53.1469,53.2777,53.1381,53.2428,116830.0
2017-06-28 12:00:00,61.05,61.05,60.92,61.0,104267.0,53.2428,53.2428,53.1294,53.1992,104267.0
2017-06-28 12:30:00,61.0,61.06,60.82,60.84,83141.0,53.1992,53.2515,53.0422,53.0597,83141.0
2017-06-28 13:00:00,60.84,60.97,60.81,60.95,81892.0,53.0597,53.173,53.0335,53.1556,81892.0
2017-06-28 13:30:00,60.94,60.96,60.87,60.94,67819.0,53.1469,53.1643,53.0858,53.1469,67819.0
2017-06-28 14:00:00,60.94,60.94,60.78,60.8,87260.0,53.1469,53.1469,53.0073,53.0248,87260.0
2017-06-28 14:30:00,60.8,60.92,60.77,60.92,121253.0,53.0248,53.1294,52.9986,53.1294,121253.0
2017-06-28 15:00:00,60.91,60.91,60.77,60.87,159909.0,53.1207,53.1207,52.9986,53.0858,159909.0
2017-06-28 15:30:00,60.87,60.93,60.82,60.87,435500.0,53.0858,53.1381,53.0422,53.0858,435500.0
2017-06-29 09:30:00,60.81,60.81,60.24,60.37,99412.0,53.0335,53.0335,52.5364,52.6498,99412.0
2017-06-29 10:00:00,60.38,60.53,60.25,60.36,104965.0,52.6585,52.7893,52.5451,52.641,104965.0
2017-06-29 10:30:00,60.35,60.55,60.23,60.46,98537.0,52.6323,52.8067,52.5277,52.7283,98537.0
2017-06-29 11:00:00,60.46,60.46,60.19,60.2,124518.0,52.7283,52.7283,52.4928,52.5015,124518.0
2017-06-29 11:30:00,60.2,60.32,60.14,60.19,113463.0,52.5015,52.6062,52.4492,52.4928,113463.0
2017-06-29 12:00:00,60.19,60.35,60.13,60.35,83448.0,52.4928,52.6323,52.4405,52.6323,83448.0
2017-06-29 12:30:00,60.36,60.39,60.21,60.24,107546.0,52.641,52.6672,52.5102,52.5364,107546.0
2017-06-29 13:00:00,60.24,60.26,59.73,59.76,140563.0,52.5364,52.5538,52.0916,52.1178,140563.0
2017-06-29 13:30:00,59.77,60.11,59.77,60.08,145886.0,52.1265,52.423,52.1265,52.3968,145886.0
2017-06-29 14:00:00,60.08,60.24,59.99,60.2,139398.0,52.3968,52.5364,52.3184,52.5015,139398.0
2017-06-29 14:30:00,60.21,60.23,60.07,60.11,123745.0,52.5102,52.5277,52.3881,52.423,123745.0
2017-06-29 15:00:00,60.1,60.16,60.01,60.02,126465.0,52.4143,52.4666,52.3358,52.3445,126465.0
2017-06-29 15:30:00,60.02,60.22,60.01,60.16,282955.0,52.3445,52.5189,52.3358,52.4666,282955.0
2017-06-30 09:30:00,60.41,60.63,60.26,60.44,106151.0,52.6846,52.8765,52.5538,52.7108,106151.0
2017-06-30 10:00:00,60.43,60.67,60.37,60.63,158737.0,52.7021,52.9114,52.6498,52.8765,158737.0
2017-06-30 10:30:00,60.63,60.71,60.6,60.71,109132.0,52.8765,52.9463,52.8503,52.9463,109132.0
2017-06-30 11:00:00,60.71,60.71,60.63,60.7,68341.0,52.9463,52.9463,52.8765,52.9376,68341.0
2017-06-30 11:30:00,60.69,60.71,60.6,60.68,59934.0,52.9288,52.9463,52.8503,52.9201,59934.0
2017-06-30 12:00:00,60.68,60.74,60.64,60.67,59671.0,52.9201,52.9724,52.8852,52.9114,59671.0
2017-06-30 12:30:00,60.67,60.76,60.61,60.73,196773.0,52.9114,52.9899,52.8591,52.9637,196773.0
2017-06-30 13:00:00,60.72,60.73,60.6,60.64,80764.0,52.955,52.9637,52.8503,52.8852,80764.0
2017-06-30 13:30:00,60.64,60.66,60.56,60.58,73111.0,52.8852,52.9027,52.8155,52.8329,73111.0
2017-06-30 14:00:00,60.58,60.59,60.48,60.53,74727.0,52.8329,52.8416,52.7457,52.7893,74727.0
2017-06-30 14:30:00,60.53,60.64,60.5,60.63,81307.0,52.7893,52.8852,52.7631,52.8765,81307.0
2017-06-30 15:00:00,60.62,60.63,60.53,60.61,124658.0,52.8678,52.8765,52.7893,52.8591,124658.0
2017-06-30 15:30:00,60.61,60.71,60.53,60.54,343928.0,52.8591,52.9463,52.7893,52.798,343928.0
2017-07-03 09:30:00,60.78,60.88,60.16,60.51,225384.0,53.0073,53.0945,52.4666,52.7719,225384.0
2017-07-03 10:00:00,60.53,60.77,60.5,60.73,102530.0,52.7893,52.9986,52.7631,52.9637,102530.0
2017-07-03 10:30:00,60.73,60.78,60.56,60.62,156605.0,52.9637,53.0073,52.8155,52.8678,156605.0
2017-07-03 11:00:00,60.62,60.73,60.54,60.68,112032.0,52.8678,52.9637,52.798,52.9201,112032.0
2017-07-03 11:30:00,60.69,60.77,60.54,60.61,96444.0,52.9288,52.9986,52.798,52.8591,96444.0
2017-07-03 12:00:00,60.61,60.61,60.21,60.32,130789.0,52.8591,52.8591,52.5102,52.6062,130789.0
2017-07-03 12:30:00,60.32,60.33,60.22,60.22,176600.0,52.6062,52.6149,52.5189,52.5189,176600.0
2017-07-05 09:30:00,60.41,60.63,60.22,60.47,134705.0,52.6846,52.8765,52.5189,52.737,134705.0
2017-07-05 10:00:00,60.48,60.64,60.45,60.56,95721.0,52.7457,52.8852,52.7195,52.8155,95721.0
2017-07-05 10:30:00,60.56,60.86,60.56,60.74,149002.0,52.8155,53.0771,52.8155,52.9724,149002.0
2017-07-05 11:00:00,60.73,60.8,60.64,60.8,87538.0,52.9637,53.0248,52.8852,53.0248,87538.0
2017-07-05 11:30:00,60.81,60.81,60.59,60.65,82059.0,53.0335,53.0335,52.8416,52.894,82059.0
2017-07-05 12:00:00,60.66,60.73,60.62,60.68,54400.0,52.9027,52.9637,52.8678,52.9201,54400.0
2017-07-05 12:30:00,60.69,60.69,60.6,60.61,61897.0,52.9288,52.9288,52.8503,52.8591,61897.0
2017-07-05 13:00:00,60.62,60.63,60.56,60.57,79186.0,52.8678,52.8765,52.8155,52.8242,79186.0
2017-07-05 13:30:00,60.58,60.64,60.56,60.6,65201.0,52.8329,52.8852,52.8155,52.8503,65201.0
2017-07-05 14:00:00,60.6,60.7,60.5,60.69,96501.0,52.8503,52.9376,52.7631,52.9288,96501.0
2017-07-05 14:30:00,60.68,60.74,60.61,60.64,76818.0,52.9201,52.9724,52.8591,52.8852,76818.0
2017-07-05 15:00:00,60.65,60.73,60.65,60.68,75124.0,52.894,52.9637,52.894,52.9201,75124.0
2017-07-05 15:30:00,60.67,60.78,60.66,60.7,299585.0,52.9114,53.0073,52.9027,52.9376,299585.0
2017-07-06 09:30:00,60.44,60.67,60.25,60.57,147798.0,52.7108,52.9114,52.5451,52.8242,147798.0
2017-07-06 10:00:00,60.57,60.57,60.22,60.31,90362.0,52.8242,52.8242,52.5189,52.5974,90362.0
2017-07-06 10:30:00,60.3,60.35,60.1,60.24,153854.0,52.5887,52.6323,52.4143,52.5364,153854.0
2017-07-06 11:00:00,60.24,60.25,60.0,60.2,145825.0,52.5364,52.5451,52.3271,52.5015,145825.0
2017-07-06 11:30:00,60.21,60.34,60.16,60.26,84583.0,52.5102,52.6236,52.4666,52.5538,84583.0
2017-07-06 12:00:00,60.27,60.33,60.12,60.15,93197.0,52.5625,52.6149,52.4317,52.4579,93197.0
2017-07-06 12:30:00,60.15,60.21,60.07,60.11,80865.0,52.4579,52.5102,52.3881,52.423,80865.0
2017-07-06 13:00:00,60.11,60.15,60.08,60.11,80149.0,52.423,52.4579,52.3968,52.423,80149.0
2017-07-06 13:30:00,60.12,60.17,60.07,60.1,113905.0,52.4317,52.4753,52.3881,52.4143,113905.0
2017-07-06 14:00:00,60.11,60.13,60.01,60.1,84217.0,52.423,52.4405,52.3358,52.4143,84217.0
2017-07-06 14:30:00,60.09,60.14,60.05,60.12,92365.0,52.4056,52.4492,52.3707,52.4317,92365.0
2017-07-06 15:00:00,60.12,60.15,60.03,60.11,145506.0,52.4317,52.4579,52.3532,52.423,145506.0
2017-07-06 15:30:00,60.11,60.22,60.07,60.16,443568.0,52.423,52.5189,52.3881,52.4666,443568.0
2017-07-07 09:30:00,60.38,60.66,60.23,60.6,101703.0,52.6585,52.9027,52.5277,52.8503,101703.0
2017-07-07 10:00:00,60.59,60.68,60.49,60.52,65338.0,52.8416,52.9201,52.7544,52.7806,65338.0
2017-07-07 10:30:00,60.53,60.63,60.51,60.54,82553.0,52.7893,52.8765,52.7719,52.798,82553.0
2017-07-07 11:00:00,60.54,60.59,60.5,60.58,95657.0,52.798,52.8416,52.7631,52.8329,95657.0
2017-07-07 11:30:00,60.58,60.68,60.58,60.64,44414.0,52.8329,52.9201,52.8329,52.8852,44414.0
2017-07-07 12:00:00,60.65,60.82,60.61,60.76,92887.0,52.894,53.0422,52.8591,52.9899,92887.0
2017-07-07 12:30:00,60.77,60.83,60.7,60.74,47158.0,52.9986,53.0509,52.9376,52.9724,47158.0
2017-07-07 13:00:00,60.74,60.79,60.67,60.69,35331.0,52.9724,53.0161,52.9114,52.9288,35331.0
2017-07-07 13:30:00,60.69,60.71,60.61,60.66,52044.0,52.9288,52.9463,52.8591,52.9027,52044.0
2017-07-07 14:00:00,60.66,60.74,60.64,60.7,66079.0,52.9027,52.9724,52.8852,52.9376,66079.0
2017-07-07 14:30:00,60.71,60.77,60.71,60.72,93727.0,52.9463,52.9986,52.9463,52.955,93727.0
2017-07-07 15:00:00,60.72,60.78,60.71,60.75,86074.0,52.955,53.0073,52.9463,52.9812,86074.0
2017-07-07 15:30:00,60.75,60.76,60.64,60.71,313991.0,52.9812,52.9899,52.8852,52.9463,313991.0
2017-07-10 09:30:00,60.62,60.72,60.26,60.32,76727.0,52.8678,52.955,52.5538,52.6062,76727.0
2017-07-10 10:00:00,60.29,60.63,60.29,60.63,28776.0,52.58,52.8765,52.58,52.8765,28776.0
2017-07-10 10:30:00,60.63,60.68,60.54,60.64,67360.0,52.8765,52.9201,52.798,52.8852,67360.0
2017-07-10 11:00:00,60.62,60.68,60.58,60.64,40721.0,52.8678,52.9201,52.8329,52.8852,40721.0
2017-07-10 11:30:00,60.64,60.69,60.6,60.65,80643.0,52.8852,52.9288,52.8503,52.894,80643.0
2017-07-10 12:00:00,60.64,60.67,60.6,60.65,52940.0,52.8852,52.9114,52.8503,52.894,52940.0
2017-07-10 12:30:00,60.64,60.66,60.6,60.62,32634.0,52.8852,52.9027,52.8503,52.8678,32634.0
2017-07-10 13:00:00,60.62,60.69,60.61,60.67,46841.0,52.8678,52.9288,52.8591,52.9114,46841.0
2017-07-10 13:30:00,60.67,60.71,60.58,60.59,72111.0,52.9114,52.9463,52.8329,52.8416,72111.0
2017-07-10 14:00:00,60.59,60.65,60.45,60.45,151561.0,52.8416,52.894,52.7195,52.7195,151561.0
2017-07-10 14:30:00,60.45,60.54,60.44,60.53,49218.0,52.7195,52.798,52.7108,52.7893,49218.0
2017-07-10 15:00:00,60.53,60.6,60.52,60.59,73297.0,52.7893,52.8503,52.7806,52.8416,73297.0
2017-07-10 15:30:00,60.59,60.66,60.54,60.56,205312.0,52.8416,52.9027,52.798,52.8155,205312.0
2017-07-11 09:30:00,61.34,61.39,60.82,60.87,236480.0,53.4957,53.5393,53.0422,53.0858,236480.0
2017-07-11 10:00:00,60.86,60.89,60.67,60.68,148988.0,53.0771,53.1033,52.9114,52.9201,148988.0
2017-07-11 10:30:00,60.71,60.9,60.7,60.7,133196.0,52.9463,53.112,52.9376,52.9376,133196.0
2017-07-11 11:00:00,60.69,60.79,60.4,60.51,182571.0,52.9288,53.0161,52.6759,52.7719,182571.0
2017-07-11 11:30:00,60.52,60.59,60.46,60.48,258236.0,52.7806,52.8416,52.7283,52.7457,258236.0
2017-07-11 12:00:00,60.47,60.48,60.39,60.45,112656.0,52.737,52.7457,52.6672,52.7195,112656.0
2017-07-11 12:30:00,60.45,60.67,60.41,60.61,152860.0,52.7195,52.9114,52.6846,52.8591,152860.0
2017-07-11 13:00:00,60.61,60.65,60.45,60.46,50544.0,52.8591,52.894,52.7195,52.7283,50544.0
2017-07-11 13:30:00,60.46,60.55,60.42,60.51,127110.0,52.7283,52.8067,52.6934,52.7719,127110.0
2017-07-11 14:00:00,60.51,60.52,60.41,60.42,155833.0,52.7719,52.7806,52.6846,52.6934,155833.0
2017-07-11 14:30:00,60.42,60.42,60.35,60.38,94962.0,52.6934,52.6934,52.6323,52.6585,94962.0
2017-07-11 15:00:00,60.38,60.55,60.37,60.52,136625.0,52.6585,52.8067,52.6498,52.7806,136625.0
2017-07-11 15:30:00,60.52,60.71,60.51,60.65,369065.0,52.7806,52.9463,52.7719,52.894,369065.0
2017-07-12 09:30:00,60.82,61.1,60.73,60.98,61779.0,53.0422,53.2864,52.9637,53.1818,61779.0
2017-07-12 10:00:00,60.98,61.17,60.98,61.12,68854.0,53.1818,53.3475,53.1818,53.3038,68854.0
2017-07-12 10:30:00,61.12,61.13,60.92,61.07,109709.0,53.3038,53.3126,53.1294,53.2602,109709.0
2017-07-12 11:00:00,61.08,61.23,61.03,61.14,117816.0,53.269,53.3998,53.2254,53.3213,117816.0
2017-07-12 11:30:00,61.15,61.29,61.15,61.26,42285.0,53.33,53.4521,53.33,53.4259,42285.0
2017-07-12 12:00:00,61.26,61.29,61.16,61.26,54259.0,53.4259,53.4521,53.3387,53.4259,54259.0
2017-07-12 12:30:00,61.26,61.35,61.24,61.29,48727.0,53.4259,53.5044,53.4085,53.4521,48727.0
2017-07-12 13:00:00,61.29,61.36,61.26,61.31,52238.0,53.4521,53.5132,53.4259,53.4696,52238.0
2017-07-12 13:30:00,61.31,61.32,61.23,61.25,46642.0,53.4696,53.4783,53.3998,53.4172,46642.0
2017-07-12 14:00:00,61.25,61.38,61.23,61.38,59480.0,53.4172,53.5306,53.3998,53.5306,59480.0
2017-07-12 14:30:00,61.37,61.42,61.35,61.4,55840.0,53.5219,53.5655,53.5044,53.548,55840.0
2017-07-12 15:00:00,61.4,61.44,61.34,61.36,82408.0,53.548,53.5829,53.4957,53.5132,82408.0
2017-07-12 15:30:00,61.37,61.37,61.22,61.27,282058.0,53.5219,53.5219,53.3911,53.4347,282058.0
2017-07-13 09:30:00,61.36,61.42,60.92,60.95,76505.0,53.5132,53.5655,53.1294,53.1556,76505.0
2017-07-13 10:00:00,60.99,61.01,60.86,60.89,114512.0,53.1905,53.2079,53.0771,53.1033,114512.0
2017-07-13 10:30:00,60.89,61.01,60.79,60.97,71769.0,53.1033,53.2079,53.0161,53.173,71769.0
2017-07-13 11:00:00,60.97,61.1,60.97,61.09,58365.0,53.173,53.2864,53.173,53.2777,58365.0
2017-07-13 11:30:00,61.1,61.19,61.07,61.11,47164.0,53.2864,53.3649,53.2602,53.2951,47164.0
2017-07-13 12:00:00,61.13,61.16,61.08,61.11,41613.0,53.3126,53.3387,53.269,53.2951,41613.0
2017-07-13 12:30:00,61.1,61.14,61.09,61.1,39425.0,53.2864,53.3213,53.2777,53.2864,39425.0
2017-07-13 13:00:00,61.11,61.13,61.05,61.07,36766.0,53.2951,53.3126,53.2428,53.2602,36766.0
2017-07-13 13:30:00,61.07,61.18,61.01,61.12,159515.0,53.2602,53.3562,53.2079,53.3038,159515.0
2017-07-13 14:00:00,61.12,61.15,61.01,61.02,146356.0,53.3038,53.33,53.2079,53.2166,146356.0
2017-07-13 14:30:00,61.02,61.2,61.01,61.2,140788.0,53.2166,53.3736,53.2079,53.3736,140788.0
2017-07-13 15:00:00,61.2,61.23,61.17,61.18,126943.0,53.3736,53.3998,53.3475,53.3562,126943.0
2017-07-13 15:30:00,61.19,61.33,61.14,61.3,344033.0,53.3649,53.487,53.3213,53.4608,344033.0
2017-07-14 09:30:00,61.28,61.61,61.21,61.61,112297.0,53.4434,53.7312,53.3823,53.7312,112297.0
2017-07-14 10:00:00,61.61,61.89,61.59,61.89,210714.0,53.7312,53.9754,53.7137,53.9754,210714.0
2017-07-14 10:30:00,61.89,61.91,61.69,61.74,61635.0,53.9754,53.9928,53.801,53.8446,61635.0
2017-07-14 11:00:00,61.74,61.88,61.72,61.88,66310.0,53.8446,53.9667,53.8271,53.9667,66310.0
2017-07-14 11:30:00,61.88,62.0,61.85,61.97,101107.0,53.9667,54.0713,53.9405,54.0451,101107.0
2017-07-14 12:00:00,61.98,62.03,61.95,62.0,159233.0,54.0539,54.0975,54.0277,54.0713,159233.0
2017-07-14 12:30:00,62.0,62.03,61.97,62.02,86784.0,54.0713,54.0975,54.0451,54.0888,86784.0
2017-07-14 13:00:00,62.02,62.08,61.96,61.99,77217.0,54.0888,54.1411,54.0364,54.0626,77217.0
2017-07-14 13:30:00,62.0,62.11,61.98,62.1,72039.0,54.0713,54.1672,54.0539,54.1585,72039.0
2017-07-14 14:00:00,62.11,62.16,62.09,62.14,58844.0,54.1672,54.2109,54.1498,54.1934,58844.0
2017-07-14 14:30:00,62.13,62.14,62.07,62.08,65662.0,54.1847,54.1934,54.1324,54.1411,65662.0
2017-07-14 15:00:00,62.08,62.11,62.03,62.07,129754.0,54.1411,54.1672,54.0975,54.1324,129754.0
2017-07-14 15:30:00,62.08,62.25,62.07,62.12,393486.0,54.1411,54.2893,54.1324,54.176,393486.0
2017-07-17 09:30:00,62.1,62.22,62.02,62.03,135111.0,54.1585,54.2632,54.0888,54.0975,135111.0
2017-07-17 10:00:00,62.02,62.11,61.9,62.02,204552.0,54.0888,54.1672,53.9841,54.0888,204552.0
2017-07-17 10:30:00,62.03,62.29,62.03,62.29,224021.0,54.0975,54.3242,54.0975,54.3242,224021.0
2017-07-17 11:00:00,62.3,62.3,62.04,62.15,249938.0,54.3329,54.3329,54.1062,54.2021,249938.0
2017-07-17 11:30:00,62.15,62.2,62.09,62.16,133465.0,54.2021,54.2457,54.1498,54.2109,133465.0
2017-07-17 12:00:00,62.16,62.23,62.15,62.17,78536.0,54.2109,54.2719,54.2021,54.2196,78536.0
2017-07-17 12:30:00,62.18,62.23,62.13,62.14,85574.0,54.2283,54.2719,54.1847,54.1934,85574.0
2017-07-17 13:00:00,62.15,62.17,62.08,62.12,87688.0,54.2021,54.2196,54.1411,54.176,87688.0
2017-07-17 13:30:00,62.13,62.3,62.11,62.24,347102.0,54.1847,54.3329,54.1672,54.2806,347102.0
2017-07-17 14:00:00,62.24,62.26,62.19,62.24,146976.0,54.2806,54.2981,54.237,54.2806,146976.0
2017-07-17 14:30:00,62.24,62.3,62.18,62.3,174808.0,54.2806,54.3329,54.2283,54.3329,174808.0
2017-07-17 15:00:00,62.3,62.38,62.18,62.2,212369.0,54.3329,54.4027,54.2283,54.2457,212369.0
2017-07-17 15:30:00,62.2,62.24,62.15,62.2,315071.0,54.2457,54.2806,54.2021,54.2457,315071.0
2017-07-18 09:30:00,62.38,62.49,61.96,62.1,149894.0,54.4027,54.4987,54.0364,54.1585,149894.0
2017-07-18 10:00:00,62.09,62.36,62.05,62.33,245713.0,54.1498,54.3853,54.1149,54.3591,245713.0
2017-07-18 10:30:00,62.34,62.35,62.18,62.35,337929.0,54.3678,54.3766,54.2283,54.3766,337929.0
2017-07-18 11:00:00,62.36,62.37,62.12,62.17,89472.0,54.3853,54.394,54.176,54.2196,89472.0
2017-07-18 11:30:00,62.18,62.23,62.11,62.21,102981.0,54.2283,54.2719,54.1672,54.2545,102981.0
2017-07-18 12:00:00,62.21,62.3,62.19,62.28,108784.0,54.2545,54.3329,54.237,54.3155,108784.0
2017-07-18 12:30:00,62.27,62.32,62.19,62.19,64652.0,54.3068,54.3504,54.237,54.237,64652.0
2017-07-18 13:00:00,62.2,62.2,62.1,62.12,86960.0,54.2457,54.2457,54.1585,54.176,86960.0
2017-07-18 13:30:00,62.12,62.17,62.1,62.12,107360.0,54.176,54.2196,54.1585,54.176,107360.0
2017-07-18 14:00:00,62.13,62.2,62.1,62.13,83554.0,54.1847,54.2457,54.1585,54.1847,83554.0
2017-07-18 14:30:00,62.13,62.2,62.12,62.19,78279.0,54.1847,54.2457,54.176,54.237,78279.0
2017-07-18 15:00:00,62.19,62.19,62.07,62.09,110784.0,54.237,54.237,54.1324,54.1498,110784.0
2017-07-18 15:30:00,62.09,62.18,62.07,62.17,332572.0,54.1498,54.2283,54.1324,54.2196,332572.0
2017-07-19 09:30:00,62.34,62.4,62.15,62.32,72649.0,54.3678,54.4202,54.2021,54.3504,72649.0
2017-07-19 10:00:00,62.32,62.37,62.17,62.24,85303.0,54.3504,54.394,54.2196,54.2806,85303.0
2017-07-19 10:30:00,62.25,62.25,62.11,62.24,148691.0,54.2893,54.2893,54.1672,54.2806,148691.0
2017-07-19 11:00:00,62.24,62.28,62.17,62.26,85269.0,54.2806,54.3155,54.2196,54.2981,85269.0
2017-07-19 11:30:00,62.27,62.35,62.26,62.34,49877.0,54.3068,54.3766,54.2981,54.3678,49877.0
2017-07-19 12:00:00,62.35,62.43,62.32,62.39,62378.0,54.3766,54.4463,54.3504,54.4114,62378.0
2017-07-19 12:30:00,62.38,62.39,62.32,62.34,68241.0,54.4027,54.4114,54.3504,54.3678,68241.0
2017-07-19 13:00:00,62.33,62.41,62.32,62.39,78202.0,54.3591,54.4289,54.3504,54.4114,78202.0
2017-07-19 13:30:00,62.4,62.51,62.29,62.31,102842.0,54.4202,54.5161,54.3242,54.3417,102842.0
2017-07-19 14:00:00,62.3,62.37,62.3,62.33,56150.0,54.3329,54.394,54.3329,54.3591,56150.0
2017-07-19 14:30:00,62.33,62.38,62.3,62.34,176822.0,54.3591,54.4027,54.3329,54.3678,176822.0
2017-07-19 15:00:00,62.34,62.47,62.3,62.45,121976.0,54.3678,54.4812,54.3329,54.4638,121976.0
2017-07-19 15:30:00,62.45,62.5,62.35,62.43,497256.0,54.4638,54.5074,54.3766,54.4463,497256.0
2017-07-20 09:30:00,62.51,62.64,62.26,62.64,175354.0,54.5161,54.6295,54.2981,54.6295,175354.0
2017-07-20 10:00:00,62.63,62.63,62.38,62.5,156348.0,54.6207,54.6207,54.4027,54.5074,156348.0
2017-07-20 10:30:00,62.5,62.55,62.34,62.51,99157.0,54.5074,54.551,54.3678,54.5161,99157.0
2017-07-20 11:00:00,62.51,62.59,62.45,62.5,117480.0,54.5161,54.5859,54.4638,54.5074,117480.0
2017-07-20 11:30:00,62.5,62.67,62.42,62.65,137685.0,54.5074,54.6556,54.4376,54.6382,137685.0
2017-07-20 12:00:00,62.66,62.79,62.65,62.72,69459.0,54.6469,54.7603,54.6382,54.6992,69459.0
2017-07-20 12:30:00,62.72,62.85,62.65,62.85,64524.0,54.6992,54.8126,54.6382,54.8126,64524.0
2017-07-20 13:00:00,62.84,62.84,62.74,62.78,79511.0,54.8039,54.8039,54.7167,54.7516,79511.0
2017-07-20 13:30:00,62.78,62.92,62.78,62.92,88851.0,54.7516,54.8737,54.7516,54.8737,88851.0
2017-07-20 14:00:00,62.92,62.93,62.83,62.89,102593.0,54.8737,54.8824,54.7952,54.8475,102593.0
2017-07-20 14:30:00,62.89,62.94,62.87,62.9,141637.0,54.8475,54.8911,54.8301,54.8562,141637.0
2017-07-20 15:00:00,62.91,62.96,62.85,62.9,157419.0,54.8649,54.9085,54.8126,54.8562,157419.0
2017-07-20 15:30:00,62.9,63.08,62.88,63.08,523648.0,54.8562,55.0132,54.8388,55.0132,523648.0
2017-07-21 09:30:00,62.89,63.14,62.84,62.95,389303.0,54.8475,55.0655,54.8039,54.8998,389303.0
2017-07-21 10:00:00,62.95,63.1,62.84,62.87,335271.0,54.8998,55.0306,54.8039,54.8301,335271.0
2017-07-21 10:30:00,62.86,62.89,62.71,62.73,109307.0,54.8213,54.8475,54.6905,54.708,109307.0
2017-07-21 11:00:00,62.73,62.8,62.66,62.69,88407.0,54.708,54.769,54.6469,54.6731,88407.0
2017-07-21 11:30:00,62.68,62.84,62.67,62.83,158216.0,54.6644,54.8039,54.6556,54.7952,158216.0
2017-07-21 12:00:00,62.84,62.86,62.66,62.7,70037.0,54.8039,54.8213,54.6469,54.6818,70037.0
2017-07-21 12:30:00,62.69,62.75,62.67,62.75,101647.0,54.6731,54.7254,54.6556,54.7254,101647.0
2017-07-21 13:00:00,62.75,62.76,62.68,62.68,98509.0,54.7254,54.7341,54.6644,54.6644,98509.0
2017-07-21 13:30:00,62.68,62.72,62.64,62.68,157259.0,54.6644,54.6992,54.6295,54.6644,157259.0
2017-07-21 14:00:00,62.67,62.74,62.64,62.68,100452.0,54.6556,54.7167,54.6295,54.6644,100452.0
2017-07-21 14:30:00,62.67,62.71,62.64,62.64,80862.0,54.6556,54.6905,54.6295,54.6295,80862.0
2017-07-21 15:00:00,62.65,62.68,62.59,62.65,132462.0,54.6382,54.6644,54.5859,54.6382,132462.0
2017-07-21 15:30:00,62.65,62.73,62.59,62.68,388154.0,54.6382,54.708,54.5859,54.6644,388154.0
2017-07-24 09:30:00,62.82,62.88,62.47,62.7,87092.0,54.7864,54.8388,54.4812,54.6818,87092.0
2017-07-24 10:00:00,62.69,62.71,62.54,62.6,89694.0,54.6731,54.6905,54.5423,54.5946,89694.0
2017-07-24 10:30:00,62.59,62.67,62.57,62.61,64974.0,54.5859,54.6556,54.5684,54.6033,64974.0
2017-07-24 11:00:00,62.61,62.69,62.55,62.68,70928.0,54.6033,54.6731,54.551,54.6644,70928.0
2017-07-24 11:30:00,62.69,62.7,62.62,62.68,53818.0,54.6731,54.6818,54.612,54.6644,53818.0
2017-07-24 12:00:00,62.67,62.75,62.67,62.75,55112.0,54.6556,54.7254,54.6556,54.7254,55112.0
2017-07-24 12:30:00,62.75,62.76,62.7,62.72,45545.0,54.7254,54.7341,54.6818,54.6992,45545.0
2017-07-24 13:00:00,62.72,62.72,62.55,62.6,147361.0,54.6992,54.6992,54.551,54.5946,147361.0
2017-07-24 13:30:00,62.6,62.72,62.55,62.72,107719.0,54.5946,54.6992,54.551,54.6992,107719.0
2017-07-24 14:00:00,62.72,62.74,62.65,62.74,40440.0,54.6992,54.7167,54.6382,54.7167,40440.0
2017-07-24 14:30:00,62.74,62.77,62.7,62.74,61472.0,54.7167,54.7428,54.6818,54.7167,61472.0
2017-07-24 15:00:00,62.75,62.88,62.71,62.87,75319.0,54.7254,54.8388,54.6905,54.8301,75319.0
2017-07-24 15:30:00,62.86,62.88,62.72,62.75,288527.0,54.8213,54.8388,54.6992,54.7254,288527.0
2017-07-25 09:30:00,62.97,63.01,62.41,62.53,181180.0,54.9173,54.9522,54.4289,54.5335,181180.0
2017-07-25 10:00:00,62.53,62.64,62.41,62.45,150868.0,54.5335,54.6295,54.4289,54.4638,150868.0
2017-07-25 10:30:00,62.45,62.52,62.08,62.13,224777.0,54.4638,54.5248,54.1411,54.1847,224777.0
2017-07-25 11:00:00,62.12,62.22,62.0,62.03,168932.0,54.176,54.2632,54.0713,54.0975,168932.0
2017-07-25 11:30:00,62.02,62.04,61.92,61.97,109275.0,54.0888,54.1062,54.0015,54.0451,109275.0
2017-07-25 12:00:00,61.97,61.99,61.68,61.75,155173.0,54.0451,54.0626,53.7922,53.8533,155173.0
2017-07-25 12:30:00,61.75,61.98,61.7,61.91,216913.0,53.8533,54.0539,53.8097,53.9928,216913.0
2017-07-25 13:00:00,61.92,62.08,61.92,61.98,139530.0,54.0015,54.1411,54.0015,54.0539,139530.0
2017-07-25 13:30:00,61.97,62.03,61.9,62.0,102250.0,54.0451,54.0975,53.9841,54.0713,102250.0
2017-07-25 14:00:00,62.0,62.06,61.93,61.98,165187.0,54.0713,54.1236,54.0103,54.0539,165187.0
2017-07-25 14:30:00,61.97,62.18,61.9,62.18,219173.0,54.0451,54.2283,53.9841,54.2283,219173.0
2017-07-25 15:00:00,62.17,62.22,62.11,62.15,175196.0,54.2196,54.2632,54.1672,54.2021,175196.0
2017-07-25 15:30:00,62.15,62.21,62.05,62.1,465609.0,54.2021,54.2545,54.1149,54.1585,465609.0
2017-07-26 09:30:00,61.05,61.72,60.13,61.4,371339.0,53.2428,53.8271,52.4405,53.548,371339.0
2017-07-26 10:00:00,61.37,61.51,60.68,60.7,286696.0,53.5219,53.644,52.9201,52.9376,286696.0
2017-07-26 10:30:00,60.7,60.71,60.21,60.5,363029.0,52.9376,52.9463,52.5102,52.7631,363029.0
2017-07-26 11:00:00,60.51,60.78,60.49,60.61,254231.0,52.7719,53.0073,52.7544,52.8591,254231.0
2017-07-26 11:30:00,60.61,60.87,60.61,60.67,201288.0,52.8591,53.0858,52.8591,52.9114,201288.0
2017-07-26 12:00:00,60.7,60.7,60.47,60.5,143561.0,52.9376,52.9376,52.737,52.7631,143561.0
2017-07-26 12:30:00,60.5,60.71,60.48,60.64,177508.0,52.7631,52.9463,52.7457,52.8852,177508.0
2017-07-26 13:00:00,60.64,60.91,60.64,60.84,170517.0,52.8852,53.1207,52.8852,53.0597,170517.0
2017-07-26 13:30:00,60.84,61.49,60.84,61.17,209013.0,53.0597,53.6265,53.0597,53.3475,209013.0
2017-07-26 14:00:00,61.14,61.38,61.09,61.24,232290.0,53.3213,53.5306,53.2777,53.4085,232290.0
2017-07-26 14:30:00,61.23,61.24,60.81,60.85,99059.0,53.3998,53.4085,53.0335,53.0684,99059.0
2017-07-26 15:00:00,60.86,61.37,60.86,61.23,221725.0,53.0771,53.5219,53.0771,53.3998,221725.0
2017-07-26 15:30:00,61.22,61.31,61.09,61.25,733970.0,53.3911,53.4696,53.2777,53.4172,733970.0
2017-07-27 09:30:00,61.64,61.64,60.88,60.88,137503.0,53.7574,53.7574,53.0945,53.0945,137503.0
2017-07-27 10:00:00,60.88,60.94,60.64,60.75,208886.0,53.0945,53.1469,52.8852,52.9812,208886.0
2017-07-27 10:30:00,60.75,60.87,60.67,60.85,149228.0,52.9812,53.0858,52.9114,53.0684,149228.0
2017-07-27 11:00:00,60.85,60.99,60.8,60.92,131415.0,53.0684,53.1905,53.0248,53.1294,131415.0
2017-07-27 11:30:00,60.94,61.0,60.84,60.93,135364.0,53.1469,53.1992,53.0597,53.1381,135364.0
2017-07-27 12:00:00,60.93,60.93,60.84,60.86,129909.0,53.1381,53.1381,53.0597,53.0771,129909.0
2017-07-27 12:30:00,60.86,60.87,60.38,60.4,185238.0,53.0771,53.0858,52.6585,52.6759,185238.0
2017-07-27 13:00:00,60.4,60.41,60.09,60.12,257593.0,52.6759,52.6846,52.4056,52.4317,257593.0
2017-07-27 13:30:00,60.11,60.14,59.88,60.06,207707.0,52.423,52.4492,52.2224,52.3794,207707.0
2017-07-27 14:00:00,60.07,60.35,60.07,60.31,162973.0,52.3881,52.6323,52.3881,52.5974,162973.0
2017-07-27 14:30:00,60.32,60.34,60.12,60.19,144524.0,52.6062,52.6236,52.4317,52.4928,144524.0
2017-07-27 15:00:00,60.19,60.4,60.18,60.27,222027.0,52.4928,52.6759,52.4841,52.5625,222027.0
2017-07-27 15:30:00,60.27,60.41,60.23,60.4,558473.0,52.5625,52.6846,52.5277,52.6759,558473.0
2017-07-28 09:30:00,60.4,60.63,60.15,60.3,107473.0,52.6759,52.8765,52.4579,52.5887,107473.0
2017-07-28 10:00:00,60.3,60.44,60.29,60.33,88608.0,52.5887,52.7108,52.58,52.6149,88608.0
2017-07-28 10:30:00,60.33,60.51,60.22,60.3,126081.0,52.6149,52.7719,52.5189,52.5887,126081.0
2017-07-28 11:00:00,60.3,60.47,60.3,60.43,120214.0,52.5887,52.737,52.5887,52.7021,120214.0
2017-07-28 11:30:00,60.43,60.58,60.4,60.53,58053.0,52.7021,52.8329,52.6759,52.7893,58053.0
2017-07-28 12:00:00,60.53,60.65,60.44,60.45,98563.0,52.7893,52.894,52.7108,52.7195,98563.0
2017-07-28 12:30:00,60.45,60.55,60.42,60.51,174181.0,52.7195,52.8067,52.6934,52.7719,174181.0
2017-07-28 13:00:00,60.52,60.58,60.48,60.54,50702.0,52.7806,52.8329,52.7457,52.798,50702.0
2017-07-28 13:30:00,60.53,60.74,60.53,60.66,71317.0,52.7893,52.9724,52.7893,52.9027,71317.0
2017-07-28 14:00:00,60.67,60.84,60.65,60.76,93511.0,52.9114,53.0597,52.894,52.9899,93511.0
2017-07-28 14:30:00,60.75,60.81,60.71,60.81,68239.0,52.9812,53.0335,52.9463,53.0335,68239.0
2017-07-28 15:00:00,60.8,60.84,60.72,60.8,105008.0,53.0248,53.0597,52.955,53.0248,105008.0
2017-07-28 15:30:00,60.8,60.82,60.72,60.73,259361.0,53.0248,53.0422,52.955,52.9637,259361.0
2017-07-31 09:30:00,60.78,61.04,60.61,60.62,134708.0,53.0073,53.2341,52.8591,52.8678,134708.0
2017-07-31 10:00:00,60.63,60.69,60.6,60.65,79075.0,52.8765,52.9288,52.8503,52.894,79075.0
2017-07-31 10:30:00,60.64,60.65,60.48,60.51,86534.0,52.8852,52.894,52.7457,52.7719,86534.0
2017-07-31 11:00:00,60.51,60.66,60.5,60.64,72762.0,52.7719,52.9027,52.7631,52.8852,72762.0
2017-07-31 11:30:00,60.64,60.66,60.49,60.61,84057.0,52.8852,52.9027,52.7544,52.8591,84057.0
2017-07-31 12:00:00,60.6,60.67,60.59,60.63,80963.0,52.8503,52.9114,52.8416,52.8765,80963.0
2017-07-31 12:30:00,60.63,60.66,60.51,60.53,80534.0,52.8765,52.9027,52.7719,52.7893,80534.0
2017-07-31 13:00:00,60.53,60.56,60.45,60.51,54826.0,52.7893,52.8155,52.7195,52.7719,54826.0
2017-07-31 13:30:00,60.51,60.51,60.38,60.46,51908.0,52.7719,52.7719,52.6585,52.7283,51908.0
2017-07-31 14:00:00,60.45,60.47,60.41,60.43,70129.0,52.7195,52.737,52.6846,52.7021,70129.0
2017-07-31 14:30:00,60.43,60.47,60.36,60.46,74175.0,52.7021,52.737,52.641,52.7283,74175.0
2017-07-31 15:00:00,60.45,60.49,60.41,60.43,85412.0,52.7195,52.7544,52.6846,52.7021,85412.0
2017-07-31 15:30:00,60.43,60.59,60.42,60.49,455980.0,52.7021,52.8416,52.6934,52.7544,455980.0
2017-08-01 09:30:00,60.88,60.98,60.65,60.85,293541.0,53.0945,53.1818,52.894,53.0684,293541.0
2017-08-01 10:00:00,60.83,61.11,60.82,61.05,193489.0,53.0509,53.2951,53.0422,53.2428,193489.0
2017-08-01 10:30:00,61.05,61.18,61.03,61.13,190567.0,53.2428,53.3562,53.2254,53.3126,190567.0
2017-08-01 11:00:00,61.12,61.16,60.73,60.87,190584.0,53.3038,53.3387,52.9637,53.0858,190584.0
2017-08-01 11:30:00,60.88,60.9,60.72,60.73,127680.0,53.0945,53.112,52.955,52.9637,127680.0
2017-08-01 12:00:00,60.73,60.74,60.56,60.65,147646.0,52.9637,52.9724,52.8155,52.894,147646.0
2017-08-01 12:30:00,60.65,60.75,60.58,60.69,105034.0,52.894,52.9812,52.8329,52.9288,105034.0
2017-08-01 13:00:00,60.7,60.78,60.66,60.71,92372.0,52.9376,53.0073,52.9027,52.9463,92372.0
2017-08-01 13:30:00,60.7,60.73,60.63,60.68,114244.0,52.9376,52.9637,52.8765,52.9201,114244.0
2017-08-01 14:00:00,60.68,60.84,60.66,60.84,105161.0,52.9201,53.0597,52.9027,53.0597,105161.0
2017-08-01 14:30:00,60.85,60.93,60.83,60.86,131521.0,53.0684,53.1381,53.0509,53.0771,131521.0
2017-08-01 15:00:00,60.86,60.86,60.72,60.73,125645.0,53.0771,53.0771,52.955,52.9637,125645.0
2017-08-01 15:30:00,60.73,60.85,60.7,60.71,341522.0,52.9637,53.0684,52.9376,52.9463,341522.0
2017-08-02 09:30:00,60.69,60.69,60.15,60.18,86592.0,52.9288,52.9288,52.4579,52.4841,86592.0
2017-08-02 10:00:00,60.2,60.2,59.86,59.86,178056.0,52.5015,52.5015,52.205,52.205,178056.0
2017-08-02 10:30:00,59.85,59.86,59.6,59.65,252431.0,52.1963,52.205,51.9782,52.0218,252431.0
2017-08-02 11:00:00,59.64,59.69,59.54,59.66,247547.0,52.0131,52.0567,51.9259,52.0306,247547.0
2017-08-02 11:30:00,59.65,59.68,59.48,59.51,155878.0,52.0218,52.048,51.8736,51.8997,155878.0
2017-08-02 12:00:00,59.53,59.54,59.4,59.46,158065.0,51.9172,51.9259,51.8038,51.8561,158065.0
2017-08-02 12:30:00,59.47,59.5,59.31,59.32,108041.0,51.8649,51.891,51.7253,51.734,108041.0
2017-08-02 13:00:00,59.33,59.53,59.27,59.48,162462.0,51.7428,51.9172,51.6904,51.8736,162462.0
2017-08-02 13:30:00,59.47,59.58,59.47,59.55,115978.0,51.8649,51.9608,51.8649,51.9346,115978.0
2017-08-02 14:00:00,59.54,59.58,59.5,59.55,184663.0,51.9259,51.9608,51.891,51.9346,184663.0
2017-08-02 14:30:00,59.55,59.61,59.37,59.4,244854.0,51.9346,51.987,51.7776,51.8038,244854.0
2017-08-02 15:00:00,59.41,59.51,59.36,59.45,213215.0,51.8125,51.8997,51.7689,51.8474,213215.0
2017-08-02 15:30:00,59.46,59.54,59.45,59.5,620851.0,51.8561,51.9259,51.8474,51.891,620851.0
2017-08-03 09:30:00,59.1,59.57,58.81,59.45,129435.0,51.5422,51.9521,51.2893,51.8474,129435.0
2017-08-03 10:00:00,59.47,59.68,59.47,59.5,100878.0,51.8649,52.048,51.8649,51.891,100878.0
2017-08-03 10:30:00,59.51,59.52,59.32,59.4,128222.0,51.8997,51.9085,51.734,51.8038,128222.0
2017-08-03 11:00:00,59.39,59.46,59.27,59.4,152225.0,51.7951,51.8561,51.6904,51.8038,152225.0
2017-08-03 11:30:00,59.41,59.42,59.35,59.4,126187.0,51.8125,51.8212,51.7602,51.8038,126187.0
2017-08-03 12:00:00,59.4,59.67,59.4,59.65,111291.0,51.8038,52.0393,51.8038,52.0218,111291.0
2017-08-03 12:30:00,59.64,59.67,59.57,59.59,70028.0,52.0131,52.0393,51.9521,51.9695,70028.0
2017-08-03 13:00:00,59.59,59.65,59.52,59.55,59982.0,51.9695,52.0218,51.9085,51.9346,59982.0
2017-08-03 13:30:00,59.55,59.68,59.49,59.66,73280.0,51.9346,52.048,51.8823,52.0306,73280.0
2017-08-03 14:00:00,59.67,59.79,59.61,59.77,109236.0,52.0393,52.1439,51.987,52.1265,109236.0
2017-08-03 14:30:00,59.76,59.79,59.67,59.74,90402.0,52.1178,52.1439,52.0393,52.1003,90402.0
2017-08-03 15:00:00,59.74,59.75,59.66,59.7,100147.0,52.1003,52.109,52.0306,52.0654,100147.0
2017-08-03 15:30:00,59.7,59.72,59.54,59.61,320873.0,52.0654,52.0829,51.9259,51.987,320873.0
2017-08-04 09:30:00,59.76,60.14,59.53,59.54,92918.0,52.1178,52.4492,51.9172,51.9259,92918.0
2017-08-04 10:00:00,59.54,59.67,59.53,59.62,60478.0,51.9259,52.0393,51.9172,51.9957,60478.0
2017-08-04 10:30:00,59.63,59.69,59.45,59.59,89870.0,52.0044,52.0567,51.8474,51.9695,89870.0
2017-08-04 11:00:00,59.58,59.61,59.51,59.53,75985.0,51.9608,51.987,51.8997,51.9172,75985.0
2017-08-04 11:30:00,59.52,59.6,59.46,59.58,55938.0,51.9085,51.9782,51.8561,51.9608,55938.0
2017-08-04 12:00:00,59.59,59.65,59.52,59.54,54127.0,51.9695,52.0218,51.9085,51.9259,54127.0
2017-08-04 12:30:00,59.55,59.57,59.46,59.57,34011.0,51.9346,51.9521,51.8561,51.9521,34011.0
2017-08-04 13:00:00,59.57,59.63,59.55,59.61,37542.0,51.9521,52.0044,51.9346,51.987,37542.0
2017-08-04 13:30:00,59.62,59.67,59.57,59.62,45532.0,51.9957,52.0393,51.9521,51.9957,45532.0
2017-08-04 14:00:00,59.62,59.76,59.6,59.74,72585.0,51.9957,52.1178,51.9782,52.1003,72585.0
2017-08-04 14:30:00,59.74,59.79,59.72,59.75,86610.0,52.1003,52.1439,52.0829,52.109,86610.0
2017-08-04 15:00:00,59.76,59.84,59.75,59.8,95755.0,52.1178,52.1875,52.109,52.1527,95755.0
2017-08-04 15:30:00,59.8,59.89,59.71,59.88,336987.0,52.1527,52.2311,52.0742,52.2224,336987.0
2017-08-07 09:30:00,59.84,59.91,59.53,59.62,96052.0,52.1875,52.2486,51.9172,51.9957,96052.0
2017-08-07 10:00:00,59.59,59.65,59.52,59.55,70608.0,51.9695,52.0218,51.9085,51.9346,70608.0
2017-08-07 10:30:00,59.54,59.66,59.53,59.62,65692.0,51.9259,52.0306,51.9172,51.9957,65692.0
2017-08-07 11:00:00,59.62,59.7,59.58,59.61,63575.0,51.9957,52.0654,51.9608,51.987,63575.0
2017-08-07 11:30:00,59.61,59.62,59.51,59.51,101917.0,51.987,51.9957,51.8997,51.8997,101917.0
2017-08-07 12:00:00,59.51,59.61,59.48,59.57,87336.0,51.8997,51.987,51.8736,51.9521,87336.0
2017-08-07 12:30:00,59.57,59.61,59.52,59.54,81252.0,51.9521,51.987,51.9085,51.9259,81252.0
2017-08-07 13:00:00,59.55,59.59,59.52,59.55,76301.0,51.9346,51.9695,51.9085,51.9346,76301.0
2017-08-07 13:30:00,59.55,59.59,59.52,59.59,102243.0,51.9346,51.9695,51.9085,51.9695,102243.0
2017-08-07 14:00:00,59.59,59.62,59.55,59.55,134215.0,51.9695,51.9957,51.9346,51.9346,134215.0
2017-08-07 14:30:00,59.56,59.57,59.53,59.54,68074.0,51.9433,51.9521,51.9172,51.9259,68074.0
2017-08-07 15:00:00,59.54,59.64,59.53,59.57,156515.0,51.9259,52.0131,51.9172,51.9521,156515.0
2017-08-07 15:30:00,59.58,59.73,59.58,59.73,337522.0,51.9608,52.0916,51.9608,52.0916,337522.0
2017-08-08 09:30:00,59.66,59.81,59.36,59.43,124820.0,52.0306,52.1614,51.7689,51.83,124820.0
2017-08-08 10:00:00,59.44,59.57,59.39,59.47,88779.0,51.8387,51.9521,51.7951,51.8649,88779.0
2017-08-08 10:30:00,59.47,59.66,59.43,59.64,85085.0,51.8649,52.0306,51.83,52.0131,85085.0
2017-08-08 11:00:00,59.64,59.75,59.57,59.75,70692.0,52.0131,52.109,51.9521,52.109,70692.0
2017-08-08 11:30:00,59.75,59.89,59.72,59.84,103900.0,52.109,52.2311,52.0829,52.1875,103900.0
2017-08-08 12:00:00,59.84,60.0,59.83,59.92,97731.0,52.1875,52.3271,52.1788,52.2573,97731.0
2017-08-08 12:30:00,59.91,59.96,59.82,59.85,54201.0,52.2486,52.2922,52.1701,52.1963,54201.0
2017-08-08 13:00:00,59.85,59.92,59.81,59.84,51489.0,52.1963,52.2573,52.1614,52.1875,51489.0
2017-08-08 13:30:00,59.83,59.87,59.81,59.81,44510.0,52.1788,52.2137,52.1614,52.1614,44510.0
2017-08-08 14:00:00,59.81,59.82,59.7,59.72,97964.0,52.1614,52.1701,52.0654,52.0829,97964.0
2017-08-08 14:30:00,59.72,59.73,59.67,59.7,91083.0,52.0829,52.0916,52.0393,52.0654,91083.0
2017-08-08 15:00:00,59.69,59.78,59.58,59.65,157000.0,52.0567,52.1352,51.9608,52.0218,157000.0
2017-08-08 15:30:00,59.64,59.72,59.56,59.7,316703.0,52.0131,52.0829,51.9433,52.0654,316703.0
2017-08-09 09:30:00,59.72,59.87,59.5,59.86,154493.0,52.0829,52.2137,51.891,52.205,154493.0
2017-08-09 10:00:00,59.87,59.88,59.65,59.68,119889.0,52.2137,52.2224,52.0218,52.048,119889.0
2017-08-09 10:30:00,59.69,59.89,59.69,59.81,111992.0,52.0567,52.2311,52.0567,52.1614,111992.0
2017-08-09 11:00:00,59.82,59.82,59.66,59.76,88401.0,52.1701,52.1701,52.0306,52.1178,88401.0
2017-08-09 11:30:00,59.76,59.93,59.73,59.92,120272.0,52.1178,52.266,52.0916,52.2573,120272.0
2017-08-09 12:00:00,59.91,59.92,59.76,59.86,58714.0,52.2486,52.2573,52.1178,52.205,58714.0
2017-08-09 12:30:00,59.86,59.89,59.81,59.82,53942.0,52.205,52.2311,52.1614,52.1701,53942.0
2017-08-09 13:00:00,59.82,59.9,59.8,59.85,70931.0,52.1701,52.2399,52.1527,52.1963,70931.0
2017-08-09 13:30:00,59.86,59.96,59.81,59.95,116993.0,52.205,52.2922,52.1614,52.2835,116993.0
2017-08-09 14:00:00,59.94,60.05,59.88,60.04,143386.0,52.2747,52.3707,52.2224,52.362,143386.0
2017-08-09 14:30:00,60.04,60.05,59.97,60.03,138321.0,52.362,52.3707,52.3009,52.3532,138321.0
2017-08-09 15:00:00,60.03,60.1,59.98,59.99,230555.0,52.3532,52.4143,52.3096,52.3184,230555.0
2017-08-09 15:30:00,59.99,60.02,59.92,60.0,287295.0,52.3184,52.3445,52.2573,52.3271,287295.0
2017-08-10 09:30:00,59.66,59.94,59.5,59.64,123636.0,52.0306,52.2747,51.891,52.0131,123636.0
2017-08-10 10:00:00,59.63,59.66,59.5,59.58,82483.0,52.0044,52.0306,51.891,51.9608,82483.0
2017-08-10 10:30:00,59.59,59.6,59.42,59.53,115724.0,51.9695,51.9782,51.8212,51.9172,115724.0
2017-08-10 11:00:00,59.53,59.62,59.5,59.62,92888.0,51.9172,51.9957,51.891,51.9957,92888.0
2017-08-10 11:30:00,59.63,59.74,59.59,59.74,169267.0,52.0044,52.1003,51.9695,52.1003,169267.0
2017-08-10 12:00:00,59.74,59.79,59.63,59.67,87137.0,52.1003,52.1439,52.0044,52.0393,87137.0
2017-08-10 12:30:00,59.66,59.75,59.58,59.7,154287.0,52.0306,52.109,51.9608,52.0654,154287.0
2017-08-10 13:00:00,59.71,59.87,59.71,59.82,109259.0,52.0742,52.2137,52.0742,52.1701,109259.0
2017-08-10 13:30:00,59.83,59.84,59.76,59.82,99579.0,52.1788,52.1875,52.1178,52.1701,99579.0
2017-08-10 14:00:00,59.8,59.93,59.76,59.9,109508.0,52.1527,52.266,52.1178,52.2399,109508.0
2017-08-10 14:30:00,59.9,59.98,59.8,59.8,113668.0,52.2399,52.3096,52.1527,52.1527,113668.0
2017-08-10 15:00:00,59.8,59.83,59.61,59.7,202748.0,52.1527,52.1788,51.987,52.0654,202748.0
2017-08-10 15:30:00,59.7,59.81,59.63,59.7,583410.0,52.0654,52.1614,52.0044,52.0654,583410.0
2017-08-11 09:30:00,59.62,60.1,59.62,59.98,301690.0,51.9957,52.4143,51.9957,52.3096,301690.0
2017-08-11 10:00:00,59.98,60.26,59.95,60.18,134208.0,52.3096,52.5538,52.2835,52.4841,134208.0
2017-08-11 10:30:00,60.19,60.38,60.16,60.32,114602.0,52.4928,52.6585,52.4666,52.6062,114602.0
2017-08-11 11:00:00,60.32,60.35,60.04,60.09,110918.0,52.6062,52.6323,52.362,52.4056,110918.0
2017-08-11 11:30:00,60.09,60.2,60.05,60.17,155003.0,52.4056,52.5015,52.3707,52.4753,155003.0
2017-08-11 12:00:00,60.17,60.26,60.12,60.14,92294.0,52.4753,52.5538,52.4317,52.4492,92294.0
2017-08-11 12:30:00,60.14,60.17,60.05,60.1,80705.0,52.4492,52.4753,52.3707,52.4143,80705.0
2017-08-11 13:00:00,60.1,60.22,60.08,60.2,82220.0,52.4143,52.5189,52.3968,52.5015,82220.0
2017-08-11 13:30:00,60.2,60.26,60.12,60.18,82361.0,52.5015,52.5538,52.4317,52.4841,82361.0
2017-08-11 14:00:00,60.18,60.21,60.13,60.15,115227.0,52.4841,52.5102,52.4405,52.4579,115227.0
2017-08-11 14:30:00,60.16,60.16,59.97,59.98,140797.0,52.4666,52.4666,52.3009,52.3096,140797.0
2017-08-11 15:00:00,59.98,60.06,59.93,59.95,142962.0,52.3096,52.3794,52.266,52.2835,142962.0
2017-08-11 15:30:00,59.96,59.96,59.8,59.84,312754.0,52.2922,52.2922,52.1527,52.1875,312754.0
2017-08-14 09:30:00,60.07,60.53,60.07,60.43,112677.0,52.3881,52.7893,52.3881,52.7021,112677.0
2017-08-14 10:00:00,60.41,60.48,60.3,60.44,87601.0,52.6846,52.7457,52.5887,52.7108,87601.0
2017-08-14 10:30:00,60.44,60.58,60.4,60.53,86346.0,52.7108,52.8329,52.6759,52.7893,86346.0
2017-08-14 11:00:00,60.52,60.52,60.34,60.35,63069.0,52.7806,52.7806,52.6236,52.6323,63069.0
2017-08-14 11:30:00,60.35,60.37,60.17,60.19,123074.0,52.6323,52.6498,52.4753,52.4928,123074.0
2017-08-14 12:00:00,60.19,60.25,60.11,60.2,81690.0,52.4928,52.5451,52.423,52.5015,81690.0
2017-08-14 12:30:00,60.21,60.28,60.17,60.2,85647.0,52.5102,52.5713,52.4753,52.5015,85647.0
2017-08-14 13:00:00,60.2,60.25,60.16,60.2,74972.0,52.5015,52.5451,52.4666,52.5015,74972.0
2017-08-14 13:30:00,60.2,60.24,60.17,60.21,91864.0,52.5015,52.5364,52.4753,52.5102,91864.0
2017-08-14 14:00:00,60.2,60.27,60.06,60.26,132069.0,52.5015,52.5625,52.3794,52.5538,132069.0
2017-08-14 14:30:00,60.26,60.34,60.2,60.25,116818.0,52.5538,52.6236,52.5015,52.5451,116818.0
2017-08-14 15:00:00,60.25,60.31,60.22,60.29,129139.0,52.5451,52.5974,52.5189,52.58,129139.0
2017-08-14 15:30:00,60.29,60.3,60.18,60.2,382943.0,52.58,52.5887,52.4841,52.5015,382943.0
2017-08-15 09:30:00,60.19,60.56,60.13,60.55,91137.0,52.4928,52.8155,52.4405,52.8067,91137.0
2017-08-15 10:00:00,60.55,60.59,60.33,60.49,91987.0,52.8067,52.8416,52.6149,52.7544,91987.0
2017-08-15 10:30:00,60.48,60.58,60.38,60.54,107542.0,52.7457,52.8329,52.6585,52.798,107542.0
2017-08-15 11:00:00,60.54,60.59,60.48,60.58,91244.0,52.798,52.8416,52.7457,52.8329,91244.0
2017-08-15 11:30:00,60.58,60.67,60.53,60.62,121250.0,52.8329,52.9114,52.7893,52.8678,121250.0
2017-08-15 12:00:00,60.62,60.72,60.58,60.67,100342.0,52.8678,52.955,52.8329,52.9114,100342.0
2017-08-15 12:30:00,60.66,60.74,60.63,60.63,75661.0,52.9027,52.9724,52.8765,52.8765,75661.0
2017-08-15 13:00:00,60.63,60.69,60.56,60.68,109490.0,52.8765,52.9288,52.8155,52.9201,109490.0
2017-08-15 13:30:00,60.69,60.71,60.65,60.69,99679.0,52.9288,52.9463,52.894,52.9288,99679.0
2017-08-15 14:00:00,60.69,60.81,60.69,60.77,107627.0,52.9288,53.0335,52.9288,52.9986,107627.0
2017-08-15 14:30:00,60.76,60.83,60.75,60.82,118978.0,52.9899,53.0509,52.9812,53.0422,118978.0
2017-08-15 15:00:00,60.81,60.95,60.75,60.95,238846.0,53.0335,53.1556,52.9812,53.1556,238846.0
2017-08-15 15:30:00,60.95,60.95,60.74,60.77,407000.0,53.1556,53.1556,52.9724,52.9986,407000.0
2017-08-16 09:30:00,61.0,61.33,60.81,61.25,124909.0,53.1992,53.487,53.0335,53.4172,124909.0
2017-08-16 10:00:00,61.25,61.27,61.12,61.16,109062.0,53.4172,53.4347,53.3038,53.3387,109062.0
2017-08-16 10:30:00,61.14,61.23,61.07,61.16,225381.0,53.3213,53.3998,53.2602,53.3387,225381.0
2017-08-16 11:00:00,61.16,61.34,61.15,61.26,340622.0,53.3387,53.4957,53.33,53.4259,340622.0
2017-08-16 11:30:00,61.27,61.27,61.19,61.24,114294.0,53.4347,53.4347,53.3649,53.4085,114294.0
2017-08-16 12:00:00,61.24,61.3,61.24,61.3,120723.0,53.4085,53.4608,53.4085,53.4608,120723.0
2017-08-16 12:30:00,61.3,61.43,61.29,61.4,202755.0,53.4608,53.5742,53.4521,53.548,202755.0
2017-08-16 13:00:00,61.4,61.46,61.35,61.37,174701.0,53.548,53.6004,53.5044,53.5219,174701.0
2017-08-16 13:30:00,61.37,61.41,61.29,61.37,238583.0,53.5219,53.5568,53.4521,53.5219,238583.0
2017-08-16 14:00:00,61.37,61.49,61.3,61.41,139217.0,53.5219,53.6265,53.4608,53.5568,139217.0
2017-08-16 14:30:00,61.4,61.53,61.36,61.52,150485.0,53.548,53.6614,53.5132,53.6527,150485.0
2017-08-16 15:00:00,61.51,61.53,61.33,61.38,174281.0,53.644,53.6614,53.487,53.5306,174281.0
2017-08-16 15:30:00,61.38,61.39,61.32,61.38,427806.0,53.5306,53.5393,53.4783,53.5306,427806.0
2017-08-17 09:30:00,61.03,61.48,60.82,61.3,135799.0,53.2254,53.6178,53.0422,53.4608,135799.0
2017-08-17 10:00:00,61.31,61.35,61.11,61.12,153659.0,53.4696,53.5044,53.2951,53.3038,153659.0
2017-08-17 10:30:00,61.12,61.25,61.1,61.16,166440.0,53.3038,53.4172,53.2864,53.3387,166440.0
2017-08-17 11:00:00,61.17,61.25,61.11,61.12,96550.0,53.3475,53.4172,53.2951,53.3038,96550.0
2017-08-17 11:30:00,61.11,61.12,61.0,61.0,81259.0,53.2951,53.3038,53.1992,53.1992,81259.0
2017-08-17 12:00:00,61.0,61.03,60.81,61.03,110682.0,53.1992,53.2254,53.0335,53.2254,110682.0
2017-08-17 12:30:00,61.02,61.02,60.92,60.94,61816.0,53.2166,53.2166,53.1294,53.1469,61816.0
2017-08-17 13:00:00,60.92,61.03,60.89,60.95,96814.0,53.1294,53.2254,53.1033,53.1556,96814.0
2017-08-17 13:30:00,60.98,60.99,60.86,60.92,112820.0,53.1818,53.1905,53.0771,53.1294,112820.0
2017-08-17 14:00:00,60.93,60.96,60.88,60.96,144215.0,53.1381,53.1643,53.0945,53.1643,144215.0
2017-08-17 14:30:00,60.94,61.0,60.8,60.85,199564.0,53.1469,53.1992,53.0248,53.0684,199564.0
2017-08-17 15:00:00,60.85,60.91,60.77,60.88,226926.0,53.0684,53.1207,52.9986,53.0945,226926.0
2017-08-17 15:30:00,60.88,60.93,60.83,60.84,550884.0,53.0945,53.1381,53.0509,53.0597,550884.0
2017-08-18 09:30:00,60.72,60.88,60.62,60.78,264979.0,52.955,53.0945,52.8678,53.0073,264979.0
2017-08-18 10:00:00,60.79,60.87,60.76,60.78,172818.0,53.0161,53.0858,52.9899,53.0073,172818.0
2017-08-18 10:30:00,60.78,60.8,60.69,60.73,139062.0,53.0073,53.0248,52.9288,52.9637,139062.0
2017-08-18 11:00:00,60.73,60.86,60.68,60.85,125205.0,52.9637,53.0771,52.9201,53.0684,125205.0
2017-08-18 11:30:00,60.85,60.88,60.79,60.82,78698.0,53.0684,53.0945,53.0161,53.0422,78698.0
2017-08-18 12:00:00,60.82,60.97,60.77,60.95,127910.0,53.0422,53.173,52.9986,53.1556,127910.0
2017-08-18 12:30:00,60.97,61.27,60.93,61.12,132925.0,53.173,53.4347,53.1381,53.3038,132925.0
2017-08-18 13:00:00,61.11,61.17,61.03,61.09,86127.0,53.2951,53.3475,53.2254,53.2777,86127.0
2017-08-18 13:30:00,61.08,61.1,61.0,61.01,73839.0,53.269,53.2864,53.1992,53.2079,73839.0
2017-08-18 14:00:00,61.01,61.04,60.97,61.0,146289.0,53.2079,53.2341,53.173,53.1992,146289.0
2017-08-18 14:30:00,61.0,61.05,60.98,61.03,77618.0,53.1992,53.2428,53.1818,53.2254,77618.0
2017-08-18 15:00:00,61.02,61.08,61.01,61.03,133549.0,53.2166,53.269,53.2079,53.2254,133549.0
2017-08-18 15:30:00,61.03,61.09,60.86,60.87,350739.0,53.2254,53.2777,53.0771,53.0858,350739.0
2017-08-21 09:30:00,60.79,60.82,60.53,60.79,114007.0,53.0161,53.0422,52.7893,53.0161,114007.0
2017-08-21 10:00:00,60.79,60.83,60.62,60.81,151159.0,53.0161,53.0509,52.8678,53.0335,151159.0
2017-08-21 10:30:00,60.8,60.85,60.71,60.85,127027.0,53.0248,53.0684,52.9463,53.0684,127027.0
2017-08-21 11:00:00,60.85,60.94,60.81,60.88,55210.0,53.0684,53.1469,53.0335,53.0945,55210.0
2017-08-21 11:30:00,60.88,60.9,60.82,60.86,47404.0,53.0945,53.112,53.0422,53.0771,47404.0
2017-08-21 12:00:00,60.86,61.08,60.85,61.06,132701.0,53.0771,53.269,53.0684,53.2515,132701.0
2017-08-21 12:30:00,61.06,61.07,61.01,61.05,45051.0,53.2515,53.2602,53.2079,53.2428,45051.0
2017-08-21 13:00:00,61.06,61.12,61.01,61.03,58876.0,53.2515,53.3038,53.2079,53.2254,58876.0
2017-08-21 13:30:00,61.04,61.14,61.0,61.07,66323.0,53.2341,53.3213,53.1992,53.2602,66323.0
2017-08-21 14:00:00,61.07,61.11,61.03,61.06,59037.0,53.2602,53.2951,53.2254,53.2515,59037.0
2017-08-21 14:30:00,61.07,61.1,61.0,61.03,84288.0,53.2602,53.2864,53.1992,53.2254,84288.0
2017-08-21 15:00:00,61.03,61.1,60.97,61.1,90839.0,53.2254,53.2864,53.173,53.2864,90839.0
2017-08-21 15:30:00,61.1,61.15,61.08,61.11,246254.0,53.2864,53.33,53.269,53.2951,246254.0
2017-08-22 09:30:00,61.02,61.41,61.02,61.34,146427.0,53.2166,53.5568,53.2166,53.4957,146427.0
2017-08-22 10:00:00,61.33,61.49,61.31,61.48,62811.0,53.487,53.6265,53.4696,53.6178,62811.0
2017-08-22 10:30:00,61.49,61.62,61.46,61.57,92641.0,53.6265,53.7399,53.6004,53.6963,92641.0
2017-08-22 11:00:00,61.58,61.69,61.55,61.69,56207.0,53.705,53.801,53.6789,53.801,56207.0
2017-08-22 11:30:00,61.7,61.82,61.69,61.81,69744.0,53.8097,53.9143,53.801,53.9056,69744.0
2017-08-22 12:00:00,61.8,61.86,61.75,61.76,84230.0,53.8969,53.9492,53.8533,53.862,84230.0
2017-08-22 12:30:00,61.76,61.91,61.71,61.91,73726.0,53.862,53.9928,53.8184,53.9928,73726.0
2017-08-22 13:00:00,61.91,62.0,61.91,62.0,105807.0,53.9928,54.0713,53.9928,54.0713,105807.0
2017-08-22 13:30:00,62.0,62.03,61.94,61.96,76771.0,54.0713,54.0975,54.019,54.0364,76771.0
2017-08-22 14:00:00,61.96,62.06,61.95,62.06,99870.0,54.0364,54.1236,54.0277,54.1236,99870.0
2017-08-22 14:30:00,62.07,62.18,62.07,62.18,146676.0,54.1324,54.2283,54.1324,54.2283,146676.0
2017-08-22 15:00:00,62.18,62.2,62.1,62.14,102382.0,54.2283,54.2457,54.1585,54.1934,102382.0
2017-08-22 15:30:00,62.14,62.21,62.08,62.14,317329.0,54.1934,54.2545,54.1411,54.1934,317329.0
2017-08-23 09:30:00,62.02,62.07,61.82,62.0,153840.0,54.0888,54.1324,53.9143,54.0713,153840.0
2017-08-23 10:00:00,62.0,62.04,61.66,61.67,154528.0,54.0713,54.1062,53.7748,53.7835,154528.0
2017-08-23 10:30:00,61.66,61.76,61.55,61.58,196166.0,53.7748,53.862,53.6789,53.705,196166.0
2017-08-23 11:00:00,61.58,61.66,61.55,61.63,85035.0,53.705,53.7748,53.6789,53.7486,85035.0
2017-08-23 11:30:00,61.63,61.72,61.51,61.61,147290.0,53.7486,53.8271,53.644,53.7312,147290.0
2017-08-23 12:00:00,61.61,61.62,61.44,61.47,65111.0,53.7312,53.7399,53.5829,53.6091,65111.0
2017-08-23 12:30:00,61.47,61.48,61.38,61.48,63513.0,53.6091,53.6178,53.5306,53.6178,63513.0
2017-08-23 13:00:00,61.48,61.54,61.43,61.44,53665.0,53.6178,53.6701,53.5742,53.5829,53665.0
2017-08-23 13:30:00,61.45,61.45,61.31,61.36,58946.0,53.5916,53.5916,53.4696,53.5132,58946.0
2017-08-23 14:00:00,61.36,61.42,61.34,61.38,97383.0,53.5132,53.5655,53.4957,53.5306,97383.0
2017-08-23 14:30:00,61.38,61.56,61.38,61.55,90825.0,53.5306,53.6876,53.5306,53.6789,90825.0
2017-08-23 15:00:00,61.55,61.59,61.52,61.55,70701.0,53.6789,53.7137,53.6527,53.6789,70701.0
2017-08-23 15:30:00,61.54,61.59,61.45,61.45,219879.0,53.6701,53.7137,53.5916,53.5916,219879.0
2017-08-24 09:30:00,61.69,61.71,61.54,61.62,101736.0,53.801,53.8184,53.6701,53.7399,101736.0
2017-08-24 10:00:00,61.61,61.72,61.53,61.7,103555.0,53.7312,53.8271,53.6614,53.8097,103555.0
2017-08-24 10:30:00,61.7,61.83,61.67,61.69,77405.0,53.8097,53.9231,53.7835,53.801,77405.0
2017-08-24 11:00:00,61.69,61.72,61.48,61.5,69818.0,53.801,53.8271,53.6178,53.6353,69818.0
2017-08-24 11:30:00,61.51,61.64,61.46,61.63,95415.0,53.644,53.7574,53.6004,53.7486,95415.0
2017-08-24 12:00:00,61.63,61.65,61.48,61.49,69874.0,53.7486,53.7661,53.6178,53.6265,69874.0
2017-08-24 12:30:00,61.49,61.59,61.48,61.54,73527.0,53.6265,53.7137,53.6178,53.6701,73527.0
2017-08-24 13:00:00,61.54,61.68,61.53,61.6,102886.0,53.6701,53.7922,53.6614,53.7225,102886.0
2017-08-24 13:30:00,61.6,61.72,61.55,61.68,74047.0,53.7225,53.8271,53.6789,53.7922,74047.0
2017-08-24 14:00:00,61.67,61.72,61.62,61.66,143306.0,53.7835,53.8271,53.7399,53.7748,143306.0
2017-08-24 14:30:00,61.66,61.71,61.65,61.68,47572.0,53.7748,53.8184,53.7661,53.7922,47572.0
2017-08-24 15:00:00,61.68,61.73,61.64,61.69,79061.0,53.7922,53.8358,53.7574,53.801,79061.0
2017-08-24 15:30:00,61.7,61.71,61.5,61.51,268997.0,53.8097,53.8184,53.6353,53.644,268997.0
2017-08-25 09:30:00,61.79,61.79,61.48,61.66,103511.0,53.8882,53.8882,53.6178,53.7748,103511.0
2017-08-25 10:00:00,61.66,61.73,61.62,61.63,84078.0,53.7748,53.8358,53.7399,53.7486,84078.0
2017-08-25 10:30:00,61.62,61.66,61.58,61.58,75511.0,53.7399,53.7748,53.705,53.705,75511.0
2017-08-25 11:00:00,61.58,61.65,61.53,61.56,108164.0,53.705,53.7661,53.6614,53.6876,108164.0
2017-08-25 11:30:00,61.55,61.58,61.45,61.47,116665.0,53.6789,53.705,53.5916,53.6091,116665.0
2017-08-25 12:00:00,61.47,61.6,61.47,61.6,77244.0,53.6091,53.7225,53.6091,53.7225,77244.0
2017-08-25 12:30:00,61.6,61.67,61.57,61.57,121423.0,53.7225,53.7835,53.6963,53.6963,121423.0
2017-08-25 13:00:00,61.58,61.61,61.52,61.53,41787.0,53.705,53.7312,53.6527,53.6614,41787.0
2017-08-25 13:30:00,61.53,61.54,61.47,61.48,49134.0,53.6614,53.6701,53.6091,53.6178,49134.0
2017-08-25 14:00:00,61.47,61.54,61.47,61.52,66001.0,53.6091,53.6701,53.6091,53.6527,66001.0
2017-08-25 14:30:00,61.52,61.64,61.52,61.62,69226.0,53.6527,53.7574,53.6527,53.7399,69226.0
2017-08-25 15:00:00,61.62,61.7,61.59,61.63,110270.0,53.7399,53.8097,53.7137,53.7486,110270.0
2017-08-25 15:30:00,61.63,61.66,61.5,61.53,362763.0,53.7486,53.7748,53.6353,53.6614,362763.0
2017-08-28 09:30:00,61.64,61.81,61.54,61.65,70693.0,53.7574,53.9056,53.6701,53.7661,70693.0
2017-08-28 10:00:00,61.65,61.75,61.6,61.7,72511.0,53.7661,53.8533,53.7225,53.8097,72511.0
2017-08-28 10:30:00,61.7,61.75,61.68,61.74,49777.0,53.8097,53.8533,53.7922,53.8446,49777.0
2017-08-28 11:00:00,61.75,61.79,61.67,61.71,51966.0,53.8533,53.8882,53.7835,53.8184,51966.0
2017-08-28 11:30:00,61.71,61.75,61.66,61.74,61544.0,53.8184,53.8533,53.7748,53.8446,61544.0
2017-08-28 12:00:00,61.74,61.75,61.62,61.63,61992.0,53.8446,53.8533,53.7399,53.7486,61992.0
2017-08-28 12:30:00,61.63,61.66,61.59,61.61,70628.0,53.7486,53.7748,53.7137,53.7312,70628.0
2017-08-28 13:00:00,61.61,61.65,61.58,61.62,51502.0,53.7312,53.7661,53.705,53.7399,51502.0
2017-08-28 13:30:00,61.63,61.71,61.62,61.7,59763.0,53.7486,53.8184,53.7399,53.8097,59763.0
2017-08-28 14:00:00,61.7,61.71,61.66,61.71,55301.0,53.8097,53.8184,53.7748,53.8184,55301.0
2017-08-28 14:30:00,61.7,61.7,61.64,61.64,52057.0,53.8097,53.8097,53.7574,53.7574,52057.0
2017-08-28 15:00:00,61.64,61.72,61.64,61.72,69161.0,53.7574,53.8271,53.7574,53.8271,69161.0
2017-08-28 15:30:00,61.71,61.75,61.63,61.64,365944.0,53.8184,53.8533,53.7486,53.7574,365944.0
2017-08-29 09:30:00,61.42,61.49,61.2,61.23,97741.0,53.5655,53.6265,53.3736,53.3998,97741.0
2017-08-29 10:00:00,61.24,61.4,61.2,61.36,74755.0,53.4085,53.548,53.3736,53.5132,74755.0
2017-08-29 10:30:00,61.36,61.53,61.33,61.51,72243.0,53.5132,53.6614,53.487,53.644,72243.0
2017-08-29 11:00:00,61.5,61.56,61.44,61.44,90731.0,53.6353,53.6876,53.5829,53.5829,90731.0
2017-08-29 11:30:00,61.44,61.55,61.44,61.5,40789.0,53.5829,53.6789,53.5829,53.6353,40789.0
2017-08-29 12:00:00,61.5,61.53,61.48,61.49,39829.0,53.6353,53.6614,53.6178,53.6265,39829.0
2017-08-29 12:30:00,61.5,61.62,61.49,61.57,50286.0,53.6353,53.7399,53.6265,53.6963,50286.0
2017-08-29 13:00:00,61.56,61.56,61.44,61.52,75954.0,53.6876,53.6876,53.5829,53.6527,75954.0
2017-08-29 13:30:00,61.52,61.54,61.46,61.5,61162.0,53.6527,53.6701,53.6004,53.6353,61162.0
2017-08-29 14:00:00,61.49,61.51,61.43,61.43,78832.0,53.6265,53.644,53.5742,53.5742,78832.0
2017-08-29 14:30:00,61.43,61.55,61.43,61.46,89726.0,53.5742,53.6789,53.5742,53.6004,89726.0
2017-08-29 15:00:00,61.47,61.55,61.46,61.51,144987.0,53.6091,53.6789,53.6004,53.644,144987.0
2017-08-29 15:30:00,61.51,61.53,61.39,61.4,318787.0,53.644,53.6614,53.5393,53.548,318787.0
2017-08-30 09:30:00,61.3,61.54,61.29,61.49,169084.0,53.6,53.8098,53.5912,53.7661,169084.0
2017-08-30 10:00:00,61.49,61.49,61.35,61.43,72060.0,53.7661,53.7661,53.6437,53.7136,72060.0
2017-08-30 10:30:00,61.43,61.54,61.42,61.46,136595.0,53.7136,53.8098,53.7049,53.7399,136595.0
2017-08-30 11:00:00,61.46,61.46,61.39,61.44,72513.0,53.7399,53.7399,53.6787,53.7224,72513.0
2017-08-30 11:30:00,61.44,61.44,61.33,61.39,50687.0,53.7224,53.7224,53.6262,53.6787,50687.0
2017-08-30 12:00:00,61.39,61.45,61.38,61.44,59135.0,53.6787,53.7311,53.6699,53.7224,59135.0
2017-08-30 12:30:00,61.45,61.55,61.41,61.55,115173.0,53.7311,53.8186,53.6961,53.8186,115173.0
2017-08-30 13:00:00,61.56,61.62,61.54,61.56,73307.0,53.8273,53.8798,53.8098,53.8273,73307.0
2017-08-30 13:30:00,61.57,61.7,61.57,61.7,54929.0,53.836,53.9497,53.836,53.9497,54929.0
2017-08-30 14:00:00,61.7,61.71,61.62,61.63,78443.0,53.9497,53.9585,53.8798,53.8885,78443.0
2017-08-30 14:30:00,61.63,61.64,61.57,61.59,88634.0,53.8885,53.8973,53.836,53.8535,88634.0
2017-08-30 15:00:00,61.59,61.63,61.53,61.6,148144.0,53.8535,53.8885,53.8011,53.8623,148144.0
2017-08-30 15:30:00,61.6,61.61,61.45,61.49,375726.0,53.8623,53.871,53.7311,53.7661,375726.0
2017-08-31 09:30:00,61.74,61.97,61.73,61.96,101218.0,53.9847,54.1858,53.9759,54.1771,101218.0
2017-08-31 10:00:00,61.96,62.03,61.95,62.01,103963.0,54.1771,54.2383,54.1683,54.2208,103963.0
2017-08-31 10:30:00,62.01,62.04,61.72,61.73,130135.0,54.2208,54.247,53.9672,53.9759,130135.0
2017-08-31 11:00:00,61.73,61.78,61.69,61.73,111779.0,53.9759,54.0197,53.941,53.9759,111779.0
2017-08-31 11:30:00,61.73,61.74,61.61,61.73,101786.0,53.9759,53.9847,53.871,53.9759,101786.0
2017-08-31 12:00:00,61.73,61.81,61.69,61.81,110322.0,53.9759,54.0459,53.941,54.0459,110322.0
2017-08-31 12:30:00,61.81,61.89,61.8,61.83,274357.0,54.0459,54.1158,54.0372,54.0634,274357.0
2017-08-31 13:00:00,61.83,61.9,61.78,61.84,181440.0,54.0634,54.1246,54.0197,54.0721,181440.0
2017-08-31 13:30:00,61.85,61.87,61.8,61.8,74482.0,54.0809,54.0984,54.0372,54.0372,74482.0
2017-08-31 14:00:00,61.8,61.87,61.74,61.84,195770.0,54.0372,54.0984,53.9847,54.0721,195770.0
2017-08-31 14:30:00,61.84,61.97,61.83,61.96,175028.0,54.0721,54.1858,54.0634,54.1771,175028.0
2017-08-31 15:00:00,61.96,61.97,61.85,61.97,208165.0,54.1771,54.1858,54.0809,54.1858,208165.0
2017-08-31 15:30:00,61.97,62.13,61.94,62.04,585922.0,54.1858,54.3257,54.1596,54.247,585922.0
2017-09-01 09:30:00,62.11,62.32,62.05,62.15,235093.0,54.3082,54.4918,54.2558,54.3432,235093.0
2017-09-01 10:00:00,62.14,62.17,62.04,62.06,111398.0,54.3344,54.3607,54.247,54.2645,111398.0
2017-09-01 10:30:00,62.07,62.16,61.93,62.08,361928.0,54.2732,54.3519,54.1508,54.282,361928.0
2017-09-01 11:00:00,62.07,62.14,61.99,62.12,129797.0,54.2732,54.3344,54.2033,54.317,129797.0
2017-09-01 11:30:00,62.12,62.17,62.06,62.17,38056.0,54.317,54.3607,54.2645,54.3607,38056.0
2017-09-01 12:00:00,62.17,62.43,62.16,62.4,150539.0,54.3607,54.588,54.3519,54.5618,150539.0
2017-09-01 12:30:00,62.38,62.5,62.38,62.44,127150.0,54.5443,54.6492,54.5443,54.5968,127150.0
2017-09-01 13:00:00,62.44,62.46,62.33,62.37,41812.0,54.5968,54.6143,54.5006,54.5356,41812.0
2017-09-01 13:30:00,62.37,62.42,62.33,62.37,64800.0,54.5356,54.5793,54.5006,54.5356,64800.0
2017-09-01 14:00:00,62.38,62.39,62.2,62.21,69330.0,54.5443,54.553,54.3869,54.3957,69330.0
2017-09-01 14:30:00,62.2,62.23,62.18,62.2,72885.0,54.3869,54.4131,54.3694,54.3869,72885.0
2017-09-01 15:00:00,62.21,62.29,62.18,62.28,105355.0,54.3957,54.4656,54.3694,54.4569,105355.0
2017-09-01 15:30:00,62.28,62.31,62.24,62.24,342507.0,54.4569,54.4831,54.4219,54.4219,342507.0
2017-09-05 09:30:00,61.99,62.38,61.97,62.38,97432.0,54.2033,54.5443,54.1858,54.5443,97432.0
2017-09-05 10:00:00,62.4,62.44,62.27,62.3,54988.0,54.5618,54.5968,54.4481,54.4743,54988.0
2017-09-05 10:30:00,62.3,62.4,62.2,62.38,118859.0,54.4743,54.5618,54.3869,54.5443,118859.0
2017-09-05 11:00:00,62.38,62.38,62.11,62.18,78722.0,54.5443,54.5443,54.3082,54.3694,78722.0
2017-09-05 11:30:00,62.19,62.28,62.16,62.23,142698.0,54.3782,54.4569,54.3519,54.4131,142698.0
2017-09-05 12:00:00,62.23,62.27,62.02,62.05,100736.0,54.4131,54.4481,54.2295,54.2558,100736.0
2017-09-05 12:30:00,62.05,62.08,61.95,61.97,55090.0,54.2558,54.282,54.1683,54.1858,55090.0
2017-09-05 13:00:00,61.97,61.98,61.83,61.91,80048.0,54.1858,54.1945,54.0634,54.1333,80048.0
2017-09-05 13:30:00,61.91,62.01,61.85,61.94,71535.0,54.1333,54.2208,54.0809,54.1596,71535.0
2017-09-05 14:00:00,61.95,62.22,61.94,62.22,107991.0,54.1683,54.4044,54.1596,54.4044,107991.0
2017-09-05 14:30:00,62.22,62.22,62.1,62.18,97311.0,54.4044,54.4044,54.2995,54.3694,97311.0
2017-09-05 15:00:00,62.18,62.23,62.12,62.16,110784.0,54.3694,54.4131,54.317,54.3519,110784.0
2017-09-05 15:30:00,62.16,62.22,62.08,62.17,252977.0,54.3519,54.4044,54.282,54.3607,252977.0
2017-09-06 09:30:00,62.3,62.46,62.18,62.27,78326.0,54.4743,54.6143,54.3694,54.4481,78326.0
2017-09-06 10:00:00,62.28,62.44,62.24,62.43,113854.0,54.4569,54.5968,54.4219,54.588,113854.0
2017-09-06 10:30:00,62.44,62.44,62.23,62.41,84285.0,54.5968,54.5968,54.4131,54.5705,84285.0
2017-09-06 11:00:00,62.39,62.49,62.28,62.48,63809.0,54.553,54.6405,54.4569,54.6317,63809.0
2017-09-06 11:30:00,62.47,62.49,62.29,62.39,88616.0,54.623,54.6405,54.4656,54.553,88616.0
2017-09-06 12:00:00,62.38,62.38,62.31,62.36,40691.0,54.5443,54.5443,54.4831,54.5268,40691.0
2017-09-06 12:30:00,62.36,62.4,62.32,62.33,45071.0,54.5268,54.5618,54.4918,54.5006,45071.0
2017-09-06 13:00:00,62.32,62.42,62.32,62.41,53446.0,54.4918,54.5793,54.4918,54.5705,53446.0
2017-09-06 13:30:00,62.41,62.46,62.4,62.44,73476.0,54.5705,54.6143,54.5618,54.5968,73476.0
2017-09-06 14:00:00,62.44,62.57,62.43,62.56,80087.0,54.5968,54.7104,54.588,54.7017,80087.0
2017-09-06 14:30:00,62.56,62.63,62.53,62.62,56539.0,54.7017,54.7629,54.6755,54.7542,56539.0
2017-09-06 15:00:00,62.62,62.67,62.59,62.66,66430.0,54.7542,54.7979,54.7279,54.7891,66430.0
2017-09-06 15:30:00,62.66,62.68,62.48,62.55,244850.0,54.7891,54.8066,54.6317,54.6929,244850.0
2017-09-07 09:30:00,62.64,62.68,62.35,62.68,91102.0,54.7716,54.8066,54.5181,54.8066,91102.0
2017-09-07 10:00:00,62.69,62.77,62.63,62.69,49886.0,54.8154,54.8853,54.7629,54.8154,49886.0
2017-09-07 10:30:00,62.68,62.88,62.66,62.85,39423.0,54.8066,54.9815,54.7891,54.9553,39423.0
2017-09-07 11:00:00,62.85,62.89,62.75,62.82,41469.0,54.9553,54.9902,54.8678,54.929,41469.0
2017-09-07 11:30:00,62.82,63.0,62.81,62.94,65838.0,54.929,55.0864,54.9203,55.034,65838.0
2017-09-07 12:00:00,62.95,62.95,62.74,62.79,148495.0,55.0427,55.0427,54.8591,54.9028,148495.0
2017-09-07 12:30:00,62.8,62.84,62.74,62.8,139601.0,54.9115,54.9465,54.8591,54.9115,139601.0
2017-09-07 13:00:00,62.8,62.91,62.78,62.84,80965.0,54.9115,55.0077,54.8941,54.9465,80965.0
2017-09-07 13:30:00,62.83,62.86,62.78,62.79,59748.0,54.9378,54.964,54.8941,54.9028,59748.0
2017-09-07 14:00:00,62.78,62.88,62.77,62.81,65122.0,54.8941,54.9815,54.8853,54.9203,65122.0
2017-09-07 14:30:00,62.82,62.99,62.8,62.96,100601.0,54.929,55.0777,54.9115,55.0514,100601.0
2017-09-07 15:00:00,62.95,62.97,62.86,62.88,97421.0,55.0427,55.0602,54.964,54.9815,97421.0
2017-09-07 15:30:00,62.88,62.91,62.82,62.87,252034.0,54.9815,55.0077,54.929,54.9727,252034.0
2017-09-08 09:30:00,62.93,63.38,62.73,63.38,205232.0,55.0252,55.4187,54.8503,55.4187,205232.0
2017-09-08 10:00:00,63.4,63.41,63.26,63.3,88306.0,55.4362,55.4449,55.3138,55.3487,88306.0
2017-09-08 10:30:00,63.3,63.52,63.27,63.48,84600.0,55.3487,55.5411,55.3225,55.5061,84600.0
2017-09-08 11:00:00,63.47,63.62,63.46,63.62,60733.0,55.4974,55.6285,55.4886,55.6285,60733.0
2017-09-08 11:30:00,63.64,64.0,63.63,63.98,104059.0,55.646,55.9608,55.6373,55.9433,104059.0
2017-09-08 12:00:00,63.98,64.4,63.85,63.85,210846.0,55.9433,56.3106,55.8296,55.8296,210846.0
2017-09-08 12:30:00,63.85,63.87,63.67,63.68,112080.0,55.8296,55.8471,55.6723,55.681,112080.0
2017-09-08 13:00:00,63.7,63.73,63.6,63.71,173978.0,55.6985,55.7247,55.6111,55.7072,173978.0
2017-09-08 13:30:00,63.71,63.72,63.61,63.68,67395.0,55.7072,55.716,55.6198,55.681,67395.0
2017-09-08 14:00:00,63.68,63.69,63.53,63.54,80950.0,55.681,55.6897,55.5498,55.5586,80950.0
2017-09-08 14:30:00,63.55,63.65,63.53,63.55,168849.0,55.5673,55.6548,55.5498,55.5673,168849.0
2017-09-08 15:00:00,63.55,63.56,63.45,63.45,164522.0,55.5673,55.5761,55.4799,55.4799,164522.0
2017-09-08 15:30:00,63.44,63.44,63.25,63.29,495055.0,55.4712,55.4712,55.305,55.34,495055.0
2017-09-11 09:30:00,63.63,63.99,63.63,63.85,150301.0,55.6373,55.9521,55.6373,55.8296,150301.0
2017-09-11 10:00:00,63.86,63.89,63.75,63.75,114307.0,55.8384,55.8646,55.7422,55.7422,114307.0
2017-09-11 10:30:00,63.75,63.76,63.62,63.66,86716.0,55.7422,55.751,55.6285,55.6635,86716.0
2017-09-11 11:00:00,63.65,63.76,63.57,63.61,95368.0,55.6548,55.751,55.5848,55.6198,95368.0
2017-09-11 11:30:00,63.61,63.81,63.61,63.76,93574.0,55.6198,55.7947,55.6198,55.751,93574.0
2017-09-11 12:00:00,63.77,64.0,63.77,63.95,86028.0,55.7597,55.9608,55.7597,55.9171,86028.0
2017-09-11 12:30:00,63.95,64.0,63.91,64.0,72515.0,55.9171,55.9608,55.8821,55.9608,72515.0
2017-09-11 13:00:00,64.0,64.03,63.95,64.02,105452.0,55.9608,55.987,55.9171,55.9783,105452.0
2017-09-11 13:30:00,64.02,64.16,63.98,64.1,116608.0,55.9783,56.1007,55.9433,56.0482,116608.0
2017-09-11 14:00:00,64.11,64.23,64.04,64.23,191153.0,56.057,56.1619,55.9958,56.1619,191153.0
2017-09-11 14:30:00,64.24,64.25,64.15,64.16,132476.0,56.1707,56.1794,56.092,56.1007,132476.0
2017-09-11 15:00:00,64.15,64.23,64.15,64.16,139442.0,56.092,56.1619,56.092,56.1007,139442.0
2017-09-11 15:30:00,64.16,64.32,64.14,64.31,418259.0,56.1007,56.2406,56.0832,56.2319,418259.0
2017-09-12 09:30:00,64.4,64.56,64.25,64.35,129202.0,56.3106,56.4505,56.1794,56.2668,129202.0
2017-09-12 10:00:00,64.36,64.41,64.09,64.12,95043.0,56.2756,56.3193,56.0395,56.0657,95043.0
2017-09-12 10:30:00,64.12,64.26,64.08,64.14,79998.0,56.0657,56.1881,56.0308,56.0832,79998.0
2017-09-12 11:00:00,64.14,64.19,64.06,64.06,88256.0,56.0832,56.1269,56.0133,56.0133,88256.0
2017-09-12 11:30:00,64.06,64.08,63.99,64.01,78956.0,56.0133,56.0308,55.9521,55.9696,78956.0
2017-09-12 12:00:00,64.01,64.01,63.87,63.88,73474.0,55.9696,55.9696,55.8471,55.8559,73474.0
2017-09-12 12:30:00,63.89,63.93,63.83,63.92,59235.0,55.8646,55.8996,55.8122,55.8909,59235.0
2017-09-12 13:00:00,63.93,63.99,63.93,63.96,41568.0,55.8996,55.9521,55.8996,55.9258,41568.0
2017-09-12 13:30:00,63.95,64.02,63.93,63.95,47003.0,55.9171,55.9783,55.8996,55.9171,47003.0
2017-09-12 14:00:00,63.96,64.04,63.95,63.99,155804.0,55.9258,55.9958,55.9171,55.9521,155804.0
2017-09-12 14:30:00,64.0,64.0,63.89,63.95,105374.0,55.9608,55.9608,55.8646,55.9171,105374.0
2017-09-12 15:00:00,63.96,64.03,63.91,63.99,124439.0,55.9258,55.987,55.8821,55.9521,124439.0
2017-09-12 15:30:00,63.99,64.2,63.98,64.17,289933.0,55.9521,56.1357,55.9433,56.1095,289933.0
2017-09-13 09:30:00,64.15,64.47,64.04,64.4,137991.0,56.092,56.3718,55.9958,56.3106,137991.0
2017-09-13 10:00:00,64.37,64.66,64.31,64.63,305532.0,56.2843,56.5379,56.2319,56.5117,305532.0
2017-09-13 10:30:00,64.64,64.64,64.36,64.43,150665.0,56.5204,56.5204,56.2756,56.3368,150665.0
2017-09-13 11:00:00,64.44,64.51,64.41,64.44,116303.0,56.3455,56.4067,56.3193,56.3455,116303.0
2017-09-13 11:30:00,64.43,64.47,64.34,64.39,85055.0,56.3368,56.3718,56.2581,56.3018,85055.0
2017-09-13 12:00:00,64.37,64.42,64.29,64.33,53992.0,56.2843,56.328,56.2144,56.2494,53992.0
2017-09-13 12:30:00,64.32,64.41,64.26,64.41,40825.0,56.2406,56.3193,56.1881,56.3193,40825.0
2017-09-13 13:00:00,64.41,64.5,64.37,64.47,54263.0,56.3193,56.398,56.2843,56.3718,54263.0
2017-09-13 13:30:00,64.48,64.58,64.44,64.53,279111.0,56.3805,56.468,56.3455,56.4242,279111.0
2017-09-13 14:00:00,64.53,64.67,64.5,64.64,114034.0,56.4242,56.5466,56.398,56.5204,114034.0
2017-09-13 14:30:00,64.64,64.75,64.63,64.66,127410.0,56.5204,56.6166,56.5117,56.5379,127410.0
2017-09-13 15:00:00,64.64,64.75,64.6,64.62,160576.0,56.5204,56.6166,56.4854,56.5029,160576.0
2017-09-13 15:30:00,64.62,64.65,64.56,64.61,401016.0,56.5029,56.5292,56.4505,56.4942,401016.0
2017-09-14 09:30:00,64.36,64.56,64.25,64.49,60618.0,56.2756,56.4505,56.1794,56.3893,60618.0
2017-09-14 10:00:00,64.52,64.53,64.42,64.5,48487.0,56.4155,56.4242,56.328,56.398,48487.0
2017-09-14 10:30:00,64.5,64.6,64.48,64.59,53374.0,56.398,56.4854,56.3805,56.4767,53374.0
2017-09-14 11:00:00,64.58,64.65,64.56,64.59,58365.0,56.468,56.5292,56.4505,56.4767,58365.0
2017-09-14 11:30:00,64.59,64.72,64.59,64.72,56440.0,56.4767,56.5904,56.4767,56.5904,56440.0
2017-09-14 12:00:00,64.72,64.74,64.59,64.64,51881.0,56.5904,56.6079,56.4767,56.5204,51881.0
2017-09-14 12:30:00,64.63,64.72,64.62,64.69,32641.0,56.5117,56.5904,56.5029,56.5641,32641.0
2017-09-14 13:00:00,64.69,64.72,64.6,64.62,50363.0,56.5641,56.5904,56.4854,56.5029,50363.0
2017-09-14 13:30:00,64.62,64.64,64.59,64.61,42322.0,56.5029,56.5204,56.4767,56.4942,42322.0
2017-09-14 14:00:00,64.59,64.63,64.55,64.55,59430.0,56.4767,56.5117,56.4417,56.4417,59430.0
2017-09-14 14:30:00,64.55,64.58,64.51,64.54,170413.0,56.4417,56.468,56.4067,56.433,170413.0
2017-09-14 15:00:00,64.54,64.56,64.36,64.36,285053.0,56.433,56.4505,56.2756,56.2756,285053.0
2017-09-14 15:30:00,64.36,64.41,64.18,64.31,451214.0,56.2756,56.3193,56.1182,56.2319,451214.0
2017-09-15 09:30:00,64.12,64.33,63.91,64.08,586380.0,56.0657,56.2494,55.8821,56.0308,586380.0
2017-09-15 10:00:00,64.08,64.14,63.94,64.04,117835.0,56.0308,56.0832,55.9083,55.9958,117835.0
2017-09-15 10:30:00,64.03,64.27,64.03,64.17,87270.0,55.987,56.1969,55.987,56.1095,87270.0
2017-09-15 11:00:00,64.17,64.2,64.11,64.18,67564.0,56.1095,56.1357,56.057,56.1182,67564.0
2017-09-15 11:30:00,64.18,64.24,64.11,64.2,63303.0,56.1182,56.1707,56.057,56.1357,63303.0
2017-09-15 12:00:00,64.2,64.23,64.17,64.18,48353.0,56.1357,56.1619,56.1095,56.1182,48353.0
2017-09-15 12:30:00,64.19,64.24,64.09,64.13,61613.0,56.1269,56.1707,56.0395,56.0745,61613.0
2017-09-15 13:00:00,64.12,64.15,64.07,64.07,46894.0,56.0657,56.092,56.022,56.022,46894.0
2017-09-15 13:30:00,64.08,64.14,64.02,64.09,57347.0,56.0308,56.0832,55.9783,56.0395,57347.0
2017-09-15 14:00:00,64.09,64.1,64.01,64.06,69095.0,56.0395,56.0482,55.9696,56.0133,69095.0
2017-09-15 14:30:00,64.06,64.14,64.04,64.13,71576.0,56.0133,56.0832,55.9958,56.0745,71576.0
2017-09-15 15:00:00,64.13,64.14,64.07,64.14,112390.0,56.0745,56.0832,56.022,56.0832,112390.0
2017-09-15 15:30:00,64.14,64.15,63.88,63.96,532268.0,56.0832,56.092,55.8559,55.9258,532268.0
2017-09-18 09:30:00,64.07,64.22,63.99,64.11,97340.0,56.022,56.1532,55.9521,56.057,97340.0
2017-09-18 10:00:00,64.12,64.18,64.05,64.14,38718.0,56.0657,56.1182,56.0045,56.0832,38718.0
2017-09-18 10:30:00,64.13,64.15,64.0,64.1,71026.0,56.0745,56.092,55.9608,56.0482,71026.0
2017-09-18 11:00:00,64.1,64.13,64.0,64.03,48491.0,56.0482,56.0745,55.9608,55.987,48491.0
2017-09-18 11:30:00,64.03,64.05,63.95,63.99,44007.0,55.987,56.0045,55.9171,55.9521,44007.0
2017-09-18 12:00:00,63.99,64.07,63.93,63.98,64118.0,55.9521,56.022,55.8996,55.9433,64118.0
2017-09-18 12:30:00,63.97,64.03,63.96,64.03,27667.0,55.9346,55.987,55.9258,55.987,27667.0
2017-09-18 13:00:00,64.02,64.04,64.0,64.01,22652.0,55.9783,55.9958,55.9608,55.9696,22652.0
2017-09-18 13:30:00,64.02,64.12,64.01,64.12,41003.0,55.9783,56.0657,55.9696,56.0657,41003.0
2017-09-18 14:00:00,64.11,64.13,64.04,64.07,80386.0,56.057,56.0745,55.9958,56.022,80386.0
2017-09-18 14:30:00,64.08,64.11,64.04,64.1,50590.0,56.0308,56.057,55.9958,56.0482,50590.0
2017-09-18 15:00:00,64.11,64.2,64.1,64.2,90247.0,56.057,56.1357,56.0482,56.1357,90247.0
2017-09-18 15:30:00,64.19,64.31,64.16,64.31,302142.0,56.1269,56.2319,56.1007,56.2319,302142.0
2017-09-19 09:30:00,64.28,64.35,64.13,64.26,130637.0,56.2056,56.2668,56.0745,56.1881,130637.0
2017-09-19 10:00:00,64.27,64.28,64.11,64.27,160892.0,56.1969,56.2056,56.057,56.1969,160892.0
2017-09-19 10:30:00,64.28,64.3,64.09,64.15,68480.0,56.2056,56.2231,56.0395,56.092,68480.0
2017-09-19 11:00:00,64.15,64.16,64.0,64.01,127803.0,56.092,56.1007,55.9608,55.9696,127803.0
2017-09-19 11:30:00,64.02,64.09,64.0,64.06,117213.0,55.9783,56.0395,55.9608,56.0133,117213.0
2017-09-19 12:00:00,64.06,64.12,64.01,64.04,56766.0,56.0133,56.0657,55.9696,55.9958,56766.0
2017-09-19 12:30:00,64.04,64.06,63.93,63.93,58608.0,55.9958,56.0133,55.8996,55.8996,58608.0
2017-09-19 13:00:00,63.94,64.02,63.92,64.0,50549.0,55.9083,55.9783,55.8909,55.9608,50549.0
2017-09-19 13:30:00,64.0,64.13,63.99,64.13,51632.0,55.9608,56.0745,55.9521,56.0745,51632.0
2017-09-19 14:00:00,64.12,64.12,63.97,64.03,89009.0,56.0657,56.0657,55.9346,55.987,89009.0
2017-09-19 14:30:00,64.03,64.25,64.02,64.14,153287.0,55.987,56.1794,55.9783,56.0832,153287.0
2017-09-19 15:00:00,64.14,64.18,63.98,63.99,112331.0,56.0832,56.1182,55.9433,55.9521,112331.0
2017-09-19 15:30:00,63.99,64.03,63.95,64.03,196415.0,55.9521,55.987,55.9171,55.987,196415.0
2017-09-20 09:30:00,64.15,64.42,64.14,64.37,78464.0,56.092,56.328,56.0832,56.2843,78464.0
2017-09-20 10:00:00,64.37,64.39,64.06,64.1,56997.0,56.2843,56.3018,56.0133,56.0482,56997.0
2017-09-20 10:30:00,64.1,64.34,64.1,64.24,50052.0,56.0482,56.2581,56.0482,56.1707,50052.0
2017-09-20 11:00:00,64.24,64.37,64.18,64.36,83455.0,56.1707,56.2843,56.1182,56.2756,83455.0
2017-09-20 11:30:00,64.35,64.48,64.33,64.45,90626.0,56.2668,56.3805,56.2494,56.3543,90626.0
2017-09-20 12:00:00,64.43,64.51,64.34,64.49,62320.0,56.3368,56.4067,56.2581,56.3893,62320.0
2017-09-20 12:30:00,64.48,64.48,64.31,64.31,39130.0,56.3805,56.3805,56.2319,56.2319,39130.0
2017-09-20 13:00:00,64.31,64.39,64.22,64.28,47186.0,56.2319,56.3018,56.1532,56.2056,47186.0
2017-09-20 13:30:00,64.29,64.37,64.25,64.35,52036.0,56.2144,56.2843,56.1794,56.2668,52036.0
2017-09-20 14:00:00,64.35,64.35,64.06,64.12,114577.0,56.2668,56.2668,56.0133,56.0657,114577.0
2017-09-20 14:30:00,64.11,64.31,64.07,64.27,98166.0,56.057,56.2319,56.022,56.1969,98166.0
2017-09-20 15:00:00,64.26,64.27,64.08,64.11,144885.0,56.1881,56.1969,56.0308,56.057,144885.0
2017-09-20 15:30:00,64.11,64.28,64.1,64.28,247019.0,56.057,56.2056,56.0482,56.2056,247019.0
2017-09-21 09:30:00,64.21,64.32,63.67,63.75,110538.0,56.1444,56.2406,55.6723,55.7422,110538.0
2017-09-21 10:00:00,63.75,64.01,63.63,63.71,55911.0,55.7422,55.9696,55.6373,55.7072,55911.0
2017-09-21 10:30:00,63.71,63.83,63.65,63.7,78833.0,55.7072,55.8122,55.6548,55.6985,78833.0
2017-09-21 11:00:00,63.7,63.73,63.59,63.62,74539.0,55.6985,55.7247,55.6023,55.6285,74539.0
2017-09-21 11:30:00,63.61,63.7,63.59,63.66,63715.0,55.6198,55.6985,55.6023,55.6635,63715.0
2017-09-21 12:00:00,63.66,63.75,63.64,63.7,35901.0,55.6635,55.7422,55.646,55.6985,35901.0
2017-09-21 12:30:00,63.71,63.82,63.66,63.67,34838.0,55.7072,55.8034,55.6635,55.6723,34838.0
2017-09-21 13:00:00,63.67,63.72,63.6,63.62,46004.0,55.6723,55.716,55.6111,55.6285,46004.0
2017-09-21 13:30:00,63.61,63.68,63.59,63.6,49088.0,55.6198,55.681,55.6023,55.6111,49088.0
2017-09-21 14:00:00,63.59,63.61,63.5,63.6,46572.0,55.6023,55.6198,55.5236,55.6111,46572.0
2017-09-21 14:30:00,63.6,63.62,63.53,63.59,52093.0,55.6111,55.6285,55.5498,55.6023,52093.0
2017-09-21 15:00:00,63.59,63.63,63.45,63.48,124199.0,55.6023,55.6373,55.4799,55.5061,124199.0
2017-09-21 15:30:00,63.48,63.51,63.35,63.39,276491.0,55.5061,55.5324,55.3925,55.4274,276491.0
2017-09-22 09:30:00,63.48,63.62,63.34,63.38,296621.0,55.5061,55.6285,55.3837,55.4187,296621.0
2017-09-22 10:00:00,63.36,63.46,63.34,63.43,228365.0,55.4012,55.4886,55.3837,55.4624,228365.0
2017-09-22 10:30:00,63.41,63.46,63.37,63.42,249127.0,55.4449,55.4886,55.4099,55.4537,249127.0
2017-09-22 11:00:00,63.42,63.52,63.38,63.43,87455.0,55.4537,55.5411,55.4187,55.4624,87455.0
2017-09-22 11:30:00,63.42,63.54,63.42,63.47,117125.0,55.4537,55.5586,55.4537,55.4974,117125.0
2017-09-22 12:00:00,63.48,63.65,63.46,63.58,82883.0,55.5061,55.6548,55.4886,55.5936,82883.0
2017-09-22 12:30:00,63.57,63.67,63.55,63.57,98400.0,55.5848,55.6723,55.5673,55.5848,98400.0
2017-09-22 13:00:00,63.56,63.75,63.56,63.65,113949.0,55.5761,55.7422,55.5761,55.6548,113949.0
2017-09-22 13:30:00,63.66,63.69,63.54,63.6,216178.0,55.6635,55.6897,55.5586,55.6111,216178.0
2017-09-22 14:00:00,63.61,63.64,63.49,63.5,88833.0,55.6198,55.646,55.5149,55.5236,88833.0
2017-09-22 14:30:00,63.5,63.51,63.43,63.5,46006.0,55.5236,55.5324,55.4624,55.5236,46006.0
2017-09-22 15:00:00,63.5,63.57,63.45,63.56,70939.0,55.5236,55.5848,55.4799,55.5761,70939.0
2017-09-22 15:30:00,63.55,63.59,63.49,63.49,274824.0,55.5673,55.6023,55.5149,55.5149,274824.0
2017-09-25 09:30:00,63.51,63.55,63.14,63.2,55823.0,55.5324,55.5673,55.2088,55.2613,55823.0
2017-09-25 10:00:00,63.18,63.28,63.16,63.2,64345.0,55.2438,55.3312,55.2263,55.2613,64345.0
2017-09-25 10:30:00,63.21,63.24,63.09,63.12,45297.0,55.27,55.2963,55.1651,55.1913,45297.0
2017-09-25 11:00:00,63.1,63.11,62.88,63.0,116997.0,55.1739,55.1826,54.9815,55.0864,116997.0
2017-09-25 11:30:00,62.99,63.01,62.67,62.67,88237.0,55.0777,55.0952,54.7979,54.7979,88237.0
2017-09-25 12:00:00,62.68,62.73,62.57,62.64,69772.0,54.8066,54.8503,54.7104,54.7716,69772.0
2017-09-25 12:30:00,62.62,62.68,62.57,62.64,79949.0,54.7542,54.8066,54.7104,54.7716,79949.0
2017-09-25 13:00:00,62.63,62.64,62.59,62.61,71434.0,54.7629,54.7716,54.7279,54.7454,71434.0
2017-09-25 13:30:00,62.61,62.8,62.6,62.74,52333.0,54.7454,54.9115,54.7367,54.8591,52333.0
2017-09-25 14:00:00,62.74,62.76,62.69,62.71,80095.0,54.8591,54.8766,54.8154,54.8328,80095.0
2017-09-25 14:30:00,62.72,62.75,62.67,62.69,69334.0,54.8416,54.8678,54.7979,54.8154,69334.0
2017-09-25 15:00:00,62.69,62.75,62.65,62.74,99317.0,54.8154,54.8678,54.7804,54.8591,99317.0
2017-09-25 15:30:00,62.74,62.82,62.7,62.77,234285.0,54.8591,54.929,54.8241,54.8853,234285.0
2017-09-26 09:30:00,62.86,62.88,62.58,62.72,91458.0,54.964,54.9815,54.7192,54.8416,91458.0
2017-09-26 10:00:00,62.72,62.82,62.57,62.62,64329.0,54.8416,54.929,54.7104,54.7542,64329.0
2017-09-26 10:30:00,62.62,62.69,62.5,62.5,62679.0,54.7542,54.8154,54.6492,54.6492,62679.0
2017-09-26 11:00:00,62.49,62.53,62.42,62.5,103944.0,54.6405,54.6755,54.5793,54.6492,103944.0
2017-09-26 11:30:00,62.51,62.58,62.46,62.54,63426.0,54.658,54.7192,54.6143,54.6842,63426.0
2017-09-26 12:00:00,62.55,62.64,62.54,62.61,33095.0,54.6929,54.7716,54.6842,54.7454,33095.0
2017-09-26 12:30:00,62.63,62.65,62.53,62.63,33267.0,54.7629,54.7804,54.6755,54.7629,33267.0
2017-09-26 13:00:00,62.63,62.7,62.59,62.6,30190.0,54.7629,54.8241,54.7279,54.7367,30190.0
2017-09-26 13:30:00,62.6,62.66,62.54,62.65,35310.0,54.7367,54.7891,54.6842,54.7804,35310.0
2017-09-26 14:00:00,62.66,62.7,62.61,62.61,37177.0,54.7891,54.8241,54.7454,54.7454,37177.0
2017-09-26 14:30:00,62.62,62.63,62.54,62.55,52729.0,54.7542,54.7629,54.6842,54.6929,52729.0
2017-09-26 15:00:00,62.54,62.66,62.54,62.62,53468.0,54.6842,54.7891,54.6842,54.7542,53468.0
2017-09-26 15:30:00,62.61,62.62,62.49,62.53,184045.0,54.7454,54.7542,54.6405,54.6755,184045.0
2017-09-27 09:30:00,62.62,62.86,62.52,62.56,68001.0,54.7542,54.964,54.6667,54.7017,68001.0
2017-09-27 10:00:00,62.6,62.61,62.3,62.3,95932.0,54.7367,54.7454,54.4743,54.4743,95932.0
2017-09-27 10:30:00,62.29,62.36,62.15,62.25,72588.0,54.4656,54.5268,54.3432,54.4306,72588.0
2017-09-27 11:00:00,62.23,62.3,62.2,62.23,79179.0,54.4131,54.4743,54.3869,54.4131,79179.0
2017-09-27 11:30:00,62.23,62.26,62.16,62.16,42208.0,54.4131,54.4394,54.3519,54.3519,42208.0
2017-09-27 12:00:00,62.16,62.17,62.06,62.09,56227.0,54.3519,54.3607,54.2645,54.2907,56227.0
2017-09-27 12:30:00,62.08,62.1,62.02,62.05,64249.0,54.282,54.2995,54.2295,54.2558,64249.0
2017-09-27 13:00:00,62.06,62.07,61.99,62.02,66912.0,54.2645,54.2732,54.2033,54.2295,66912.0
2017-09-27 13:30:00,62.02,62.12,61.94,62.11,59034.0,54.2295,54.317,54.1596,54.3082,59034.0
2017-09-27 14:00:00,62.1,62.36,62.09,62.35,90196.0,54.2995,54.5268,54.2907,54.5181,90196.0
2017-09-27 14:30:00,62.36,62.52,62.35,62.5,71601.0,54.5268,54.6667,54.5181,54.6492,71601.0
2017-09-27 15:00:00,62.51,62.56,62.48,62.5,113465.0,54.658,54.7017,54.6317,54.6492,113465.0
2017-09-27 15:30:00,62.5,62.55,62.42,62.46,282774.0,54.6492,54.6929,54.5793,54.6143,282774.0
2017-09-28 09:30:00,62.28,62.53,61.94,62.01,102889.0,54.4569,54.6755,54.1596,54.2208,102889.0
2017-09-28 10:00:00,61.99,62.06,61.86,61.9,91509.0,54.2033,54.2645,54.0896,54.1246,91509.0
2017-09-28 10:30:00,61.9,62.35,61.89,62.32,148379.0,54.1246,54.5181,54.1158,54.4918,148379.0
2017-09-28 11:00:00,62.31,62.34,62.23,62.28,56374.0,54.4831,54.5093,54.4131,54.4569,56374.0
2017-09-28 11:30:00,62.29,62.3,62.06,62.07,91810.0,54.4656,54.4743,54.2645,54.2732,91810.0
2017-09-28 12:00:00,62.08,62.22,62.07,62.09,59731.0,54.282,54.4044,54.2732,54.2907,59731.0
2017-09-28 12:30:00,62.1,62.2,62.1,62.17,49749.0,54.2995,54.3869,54.2995,54.3607,49749.0
2017-09-28 13:00:00,62.18,62.23,62.11,62.21,54246.0,54.3694,54.4131,54.3082,54.3957,54246.0
2017-09-28 13:30:00,62.2,62.29,62.18,62.29,47081.0,54.3869,54.4656,54.3694,54.4656,47081.0
2017-09-28 14:00:00,62.3,62.41,62.29,62.34,57575.0,54.4743,54.5705,54.4656,54.5093,57575.0
2017-09-28 14:30:00,62.32,62.33,62.15,62.16,54435.0,54.4918,54.5006,54.3432,54.3519,54435.0
2017-09-28 15:00:00,62.17,62.24,62.12,62.18,98520.0,54.3607,54.4219,54.317,54.3694,98520.0
2017-09-28 15:30:00,62.19,62.34,62.16,62.34,240683.0,54.3782,54.5093,54.3519,54.5093,240683.0
2017-09-29 09:30:00,62.29,62.48,62.15,62.3,70383.0,54.4656,54.6317,54.3432,54.4743,70383.0
2017-09-29 10:00:00,62.34,62.41,62.27,62.37,43995.0,54.5093,54.5705,54.4481,54.5356,43995.0
2017-09-29 10:30:00,62.38,62.41,62.32,62.33,50479.0,54.5443,54.5705,54.4918,54.5006,50479.0
2017-09-29 11:00:00,62.33,62.4,62.3,62.31,56238.0,54.5006,54.5618,54.4743,54.4831,56238.0
2017-09-29 11:30:00,62.31,62.4,62.25,62.39,64214.0,54.4831,54.5618,54.4306,54.553,64214.0
2017-09-29 12:00:00,62.39,62.52,62.35,62.52,59979.0,54.553,54.6667,54.5181,54.6667,59979.0
2017-09-29 12:30:00,62.52,62.64,62.44,62.63,49949.0,54.6667,54.7716,54.5968,54.7629,49949.0
2017-09-29 13:00:00,62.63,62.72,62.6,62.69,76019.0,54.7629,54.8416,54.7367,54.8154,76019.0
2017-09-29 13:30:00,62.69,62.74,62.65,62.66,69184.0,54.8154,54.8591,54.7804,54.7891,69184.0
2017-09-29 14:00:00,62.66,62.69,62.53,62.56,63140.0,54.7891,54.8154,54.6755,54.7017,63140.0
2017-09-29 14:30:00,62.56,62.6,62.5,62.6,41832.0,54.7017,54.7367,54.6492,54.7367,41832.0
2017-09-29 15:00:00,62.6,62.74,62.58,62.69,85013.0,54.7367,54.8591,54.7192,54.8154,85013.0
2017-09-29 15:30:00,62.68,62.77,62.65,62.74,302850.0,54.8066,54.8853,54.7804,54.8591,302850.0
2017-10-02 09:30:00,62.92,63.15,62.9,63.0,107091.0,55.0165,55.2176,54.999,55.0864,107091.0
2017-10-02 10:00:00,62.99,63.33,62.97,63.24,116339.0,55.0777,55.375,55.0602,55.2963,116339.0
2017-10-02 10:30:00,63.23,63.3,63.06,63.13,119856.0,55.2875,55.3487,55.1389,55.2001,119856.0
2017-10-02 11:00:00,63.11,63.29,63.08,63.14,93223.0,55.1826,55.34,55.1564,55.2088,93223.0
2017-10-02 11:30:00,63.14,63.4,63.13,63.2,130474.0,55.2088,55.4362,55.2001,55.2613,130474.0
2017-10-02 12:00:00,63.2,63.23,63.06,63.1,85069.0,55.2613,55.2875,55.1389,55.1739,85069.0
2017-10-02 12:30:00,63.1,63.23,63.08,63.19,74645.0,55.1739,55.2875,55.1564,55.2526,74645.0
2017-10-02 13:00:00,63.2,63.24,63.13,63.15,75837.0,55.2613,55.2963,55.2001,55.2176,75837.0
2017-10-02 13:30:00,63.14,63.23,63.07,63.08,108743.0,55.2088,55.2875,55.1476,55.1564,108743.0
2017-10-02 14:00:00,63.08,63.1,63.03,63.06,74891.0,55.1564,55.1739,55.1127,55.1389,74891.0
2017-10-02 14:30:00,63.06,63.06,62.94,63.01,94951.0,55.1389,55.1389,55.034,55.0952,94951.0
2017-10-02 15:00:00,63.01,63.11,63.0,63.08,112917.0,55.0952,55.1826,55.0864,55.1564,112917.0
2017-10-02 15:30:00,63.09,63.18,63.06,63.16,250274.0,55.1651,55.2438,55.1389,55.2263,250274.0
2017-10-03 09:30:00,62.97,63.12,62.76,62.85,98304.0,55.0602,55.1913,54.8766,54.9553,98304.0
2017-10-03 10:00:00,62.87,62.9,62.54,62.57,85751.0,54.9727,54.999,54.6842,54.7104,85751.0
2017-10-03 10:30:00,62.57,62.7,62.48,62.5,72555.0,54.7104,54.8241,54.6317,54.6492,72555.0
2017-10-03 11:00:00,62.51,62.62,62.45,62.61,90044.0,54.658,54.7542,54.6055,54.7454,90044.0
2017-10-03 11:30:00,62.63,62.66,62.58,62.63,52436.0,54.7629,54.7891,54.7192,54.7629,52436.0
2017-10-03 12:00:00,62.64,62.84,62.63,62.75,80520.0,54.7716,54.9465,54.7629,54.8678,80520.0
2017-10-03 12:30:00,62.76,62.85,62.65,62.67,53283.0,54.8766,54.9553,54.7804,54.7979,53283.0
2017-10-03 13:00:00,62.67,62.72,62.6,62.63,49387.0,54.7979,54.8416,54.7367,54.7629,49387.0
2017-10-03 13:30:00,62.63,62.71,62.62,62.65,104698.0,54.7629,54.8328,54.7542,54.7804,104698.0
2017-10-03 14:00:00,62.65,62.69,62.62,62.66,81622.0,54.7804,54.8154,54.7542,54.7891,81622.0
2017-10-03 14:30:00,62.66,62.72,62.64,62.72,77794.0,54.7891,54.8416,54.7716,54.8416,77794.0
2017-10-03 15:00:00,62.72,62.75,62.59,62.6,115024.0,54.8416,54.8678,54.7279,54.7367,115024.0
2017-10-03 15:30:00,62.6,62.65,62.57,62.65,297989.0,54.7367,54.7804,54.7104,54.7804,297989.0
2017-10-04 09:30:00,62.74,62.87,62.64,62.8,158847.0,54.8591,54.9727,54.7716,54.9115,158847.0
2017-10-04 10:00:00,62.8,62.83,62.65,62.73,77894.0,54.9115,54.9378,54.7804,54.8503,77894.0
2017-10-04 10:30:00,62.73,62.82,62.69,62.75,76912.0,54.8503,54.929,54.8154,54.8678,76912.0
2017-10-04 11:00:00,62.76,62.83,62.63,62.73,108423.0,54.8766,54.9378,54.7629,54.8503,108423.0
2017-10-04 11:30:00,62.73,62.82,62.71,62.82,68999.0,54.8503,54.929,54.8328,54.929,68999.0
2017-10-04 12:00:00,62.83,62.84,62.77,62.78,53234.0,54.9378,54.9465,54.8853,54.8941,53234.0
2017-10-04 12:30:00,62.79,62.8,62.68,62.71,63686.0,54.9028,54.9115,54.8066,54.8328,63686.0
2017-10-04 13:00:00,62.71,62.82,62.71,62.76,69073.0,54.8328,54.929,54.8328,54.8766,69073.0
2017-10-04 13:30:00,62.76,62.77,62.69,62.76,74088.0,54.8766,54.8853,54.8154,54.8766,74088.0
2017-10-04 14:00:00,62.76,62.81,62.69,62.69,135688.0,54.8766,54.9203,54.8154,54.8154,135688.0
2017-10-04 14:30:00,62.7,62.72,62.61,62.71,75772.0,54.8241,54.8416,54.7454,54.8328,75772.0
2017-10-04 15:00:00,62.72,62.91,62.7,62.89,148444.0,54.8416,55.0077,54.8241,54.9902,148444.0
2017-10-04 15:30:00,62.89,63.01,62.88,62.92,298359.0,54.9902,55.0952,54.9815,55.0165,298359.0
2017-10-05 09:30:00,62.74,62.89,62.59,62.62,70144.0,54.8591,54.9902,54.7279,54.7542,70144.0
2017-10-05 10:00:00,62.64,62.79,62.63,62.64,42115.0,54.7716,54.9028,54.7629,54.7716,42115.0
2017-10-05 10:30:00,62.66,62.7,62.55,62.63,86728.0,54.7891,54.8241,54.6929,54.7629,86728.0
2017-10-05 11:00:00,62.65,62.72,62.59,62.71,60155.0,54.7804,54.8416,54.7279,54.8328,60155.0
2017-10-05 11:30:00,62.71,62.71,62.6,62.66,63871.0,54.8328,54.8328,54.7367,54.7891,63871.0
2017-10-05 12:00:00,62.67,62.81,62.63,62.8,76833.0,54.7979,54.9203,54.7629,54.9115,76833.0
2017-10-05 12:30:00,62.81,62.83,62.73,62.73,64824.0,54.9203,54.9378,54.8503,54.8503,64824.0
2017-10-05 13:00:00,62.73,62.8,62.71,62.76,46635.0,54.8503,54.9115,54.8328,54.8766,46635.0
2017-10-05 13:30:00,62.75,62.77,62.64,62.66,114053.0,54.8678,54.8853,54.7716,54.7891,114053.0
2017-10-05 14:00:00,62.67,62.84,62.65,62.79,73241.0,54.7979,54.9465,54.7804,54.9028,73241.0
2017-10-05 14:30:00,62.8,62.84,62.8,62.83,57530.0,54.9115,54.9465,54.9115,54.9378,57530.0
2017-10-05 15:00:00,62.84,62.87,62.78,62.78,122270.0,54.9465,54.9727,54.8941,54.8941,122270.0
2017-10-05 15:30:00,62.78,62.8,62.69,62.72,374404.0,54.8941,54.9115,54.8154,54.8416,374404.0
2017-10-06 09:30:00,62.62,62.71,62.42,62.51,154542.0,54.7542,54.8328,54.5793,54.658,154542.0
2017-10-06 10:00:00,62.54,63.09,62.51,63.09,125352.0,54.6842,55.1651,54.658,55.1651,125352.0
2017-10-06 10:30:00,63.09,63.09,62.79,62.89,148124.0,55.1651,55.1651,54.9028,54.9902,148124.0
2017-10-06 11:00:00,62.89,62.97,62.8,62.92,75779.0,54.9902,55.0602,54.9115,55.0165,75779.0
2017-10-06 11:30:00,62.91,63.02,62.82,62.83,101645.0,55.0077,55.1039,54.929,54.9378,101645.0
2017-10-06 12:00:00,62.83,62.85,62.73,62.8,80846.0,54.9378,54.9553,54.8503,54.9115,80846.0
2017-10-06 12:30:00,62.8,62.83,62.7,62.78,124743.0,54.9115,54.9378,54.8241,54.8941,124743.0
2017-10-06 13:00:00,62.79,62.82,62.61,62.8,96557.0,54.9028,54.929,54.7454,54.9115,96557.0
2017-10-06 13:30:00,62.8,62.86,62.74,62.81,132241.0,54.9115,54.964,54.8591,54.9203,132241.0
2017-10-06 14:00:00,62.81,62.98,62.81,62.96,119310.0,54.9203,55.0689,54.9203,55.0514,119310.0
2017-10-06 14:30:00,62.97,63.06,62.96,63.04,101512.0,55.0602,55.1389,55.0514,55.1214,101512.0
2017-10-06 15:00:00,63.05,63.05,62.96,63.0,110905.0,55.1301,55.1301,55.0514,55.0864,110905.0
2017-10-06 15:30:00,63.0,63.08,62.84,62.91,473699.0,55.0864,55.1564,54.9465,55.0077,473699.0
2017-10-09 09:30:00,63.05,63.05,61.67,62.18,245845.0,55.1301,55.1301,53.9235,54.3694,245845.0
2017-10-09 10:00:00,62.17,62.2,61.82,61.88,208398.0,54.3607,54.3869,54.0546,54.1071,208398.0
2017-10-09 10:30:00,61.89,61.99,61.82,61.86,129497.0,54.1158,54.2033,54.0546,54.0896,129497.0
2017-10-09 11:00:00,61.85,61.85,61.72,61.8,124435.0,54.0809,54.0809,53.9672,54.0372,124435.0
2017-10-09 11:30:00,61.81,62.0,61.8,62.0,78567.0,54.0459,54.212,54.0372,54.212,78567.0
2017-10-09 12:00:00,62.0,62.06,61.99,62.02,84201.0,54.212,54.2645,54.2033,54.2295,84201.0
2017-10-09 12:30:00,62.02,62.03,61.75,61.75,96569.0,54.2295,54.2383,53.9934,53.9934,96569.0
2017-10-09 13:00:00,61.75,61.76,61.51,61.66,162490.0,53.9934,54.0022,53.7836,53.9147,162490.0
2017-10-09 13:30:00,61.65,61.68,61.56,61.57,100464.0,53.906,53.9322,53.8273,53.836,100464.0
2017-10-09 14:00:00,61.57,61.58,61.42,61.46,162792.0,53.836,53.8448,53.7049,53.7399,162792.0
2017-10-09 14:30:00,61.47,61.48,61.28,61.29,160048.0,53.7486,53.7574,53.5825,53.5912,160048.0
2017-10-09 15:00:00,61.29,61.36,61.11,61.3,211032.0,53.5912,53.6524,53.4338,53.6,211032.0
2017-10-09 15:30:00,61.3,61.48,61.29,61.45,413331.0,53.6,53.7574,53.5912,53.7311,413331.0
2017-10-10 09:30:00,61.37,61.37,60.78,61.22,240737.0,53.6612,53.6612,53.1453,53.53,240737.0
2017-10-10 10:00:00,61.21,61.32,61.15,61.28,182674.0,53.5213,53.6174,53.4688,53.5825,182674.0
2017-10-10 10:30:00,61.29,61.42,61.26,61.29,96449.0,53.5912,53.7049,53.565,53.5912,96449.0
2017-10-10 11:00:00,61.27,61.39,61.26,61.3,68861.0,53.5737,53.6787,53.565,53.6,68861.0
2017-10-10 11:30:00,61.31,61.4,61.27,61.3,84927.0,53.6087,53.6874,53.5737,53.6,84927.0
2017-10-10 12:00:00,61.3,61.49,61.29,61.38,97530.0,53.6,53.7661,53.5912,53.6699,97530.0
2017-10-10 12:30:00,61.4,61.6,61.36,61.48,124106.0,53.6874,53.8623,53.6524,53.7574,124106.0
2017-10-10 13:00:00,61.47,61.57,61.46,61.55,109757.0,53.7486,53.836,53.7399,53.8186,109757.0
2017-10-10 13:30:00,61.55,61.65,61.54,61.61,96631.0,53.8186,53.906,53.8098,53.871,96631.0
2017-10-10 14:00:00,61.62,61.68,61.5,61.52,110963.0,53.8798,53.9322,53.7748,53.7923,110963.0
2017-10-10 14:30:00,61.53,61.62,61.5,61.61,103237.0,53.8011,53.8798,53.7748,53.871,103237.0
2017-10-10 15:00:00,61.61,61.72,61.59,61.72,171654.0,53.871,53.9672,53.8535,53.9672,171654.0
2017-10-10 15:30:00,61.72,61.76,61.65,61.71,375144.0,53.9672,54.0022,53.906,53.9585,375144.0
2017-10-11 09:30:00,61.73,62.16,61.62,62.06,101846.0,53.9759,54.3519,53.8798,54.2645,101846.0
2017-10-11 10:00:00,62.05,62.12,61.92,61.96,47033.0,54.2558,54.317,54.1421,54.1771,47033.0
2017-10-11 10:30:00,61.95,61.99,61.85,61.9,71178.0,54.1683,54.2033,54.0809,54.1246,71178.0
2017-10-11 11:00:00,61.9,62.07,61.83,62.06,77919.0,54.1246,54.2732,54.0634,54.2645,77919.0
2017-10-11 11:30:00,62.05,62.09,61.9,61.95,77749.0,54.2558,54.2907,54.1246,54.1683,77749.0
2017-10-11 12:00:00,61.95,62.0,61.89,61.9,59066.0,54.1683,54.212,54.1158,54.1246,59066.0
2017-10-11 12:30:00,61.89,61.93,61.87,61.9,54082.0,54.1158,54.1508,54.0984,54.1246,54082.0
2017-10-11 13:00:00,61.9,61.95,61.86,61.91,42029.0,54.1246,54.1683,54.0896,54.1333,42029.0
2017-10-11 13:30:00,61.92,62.02,61.87,62.0,63637.0,54.1421,54.2295,54.0984,54.212,63637.0
2017-10-11 14:00:00,62.0,62.06,61.96,61.99,81541.0,54.212,54.2645,54.1771,54.2033,81541.0
2017-10-11 14:30:00,61.99,62.0,61.93,61.98,65266.0,54.2033,54.212,54.1508,54.1945,65266.0
2017-10-11 15:00:00,61.99,62.13,61.98,62.07,104614.0,54.2033,54.3257,54.1945,54.2732,104614.0
2017-10-11 15:30:00,62.07,62.11,61.98,62.01,318739.0,54.2732,54.3082,54.1945,54.2208,318739.0
2017-10-12 09:30:00,62.01,62.48,61.87,62.46,89420.0,54.2208,54.6317,54.0984,54.6143,89420.0
2017-10-12 10:00:00,62.43,62.48,62.29,62.34,91164.0,54.588,54.6317,54.4656,54.5093,91164.0
2017-10-12 10:30:00,62.35,62.56,62.31,62.52,93851.0,54.5181,54.7017,54.4831,54.6667,93851.0
2017-10-12 11:00:00,62.52,62.52,62.42,62.45,70379.0,54.6667,54.6667,54.5793,54.6055,70379.0
2017-10-12 11:30:00,62.46,62.58,62.33,62.43,60183.0,54.6143,54.7192,54.5006,54.588,60183.0
2017-10-12 12:00:00,62.43,62.53,62.36,62.5,32800.0,54.588,54.6755,54.5268,54.6492,32800.0
2017-10-12 12:30:00,62.49,62.55,62.41,62.54,38859.0,54.6405,54.6929,54.5705,54.6842,38859.0
2017-10-12 13:00:00,62.54,62.54,62.38,62.43,34729.0,54.6842,54.6842,54.5443,54.588,34729.0
2017-10-12 13:30:00,62.44,62.52,62.4,62.52,41835.0,54.5968,54.6667,54.5618,54.6667,41835.0
2017-10-12 14:00:00,62.51,62.54,62.43,62.51,67465.0,54.658,54.6842,54.588,54.658,67465.0
2017-10-12 14:30:00,62.51,62.56,62.48,62.52,64593.0,54.658,54.7017,54.6317,54.6667,64593.0
2017-10-12 15:00:00,62.52,62.57,62.49,62.49,73980.0,54.6667,54.7104,54.6405,54.6405,73980.0
2017-10-12 15:30:00,62.49,62.57,62.46,62.54,296405.0,54.6405,54.7104,54.6143,54.6842,296405.0
2017-10-13 09:30:00,62.59,62.74,62.44,62.53,130053.0,54.7279,54.8591,54.5968,54.6755,130053.0
2017-10-13 10:00:00,62.52,62.66,62.32,62.64,175402.0,54.6667,54.7891,54.4918,54.7716,175402.0
2017-10-13 10:30:00,62.63,62.68,62.35,62.35,350299.0,54.7629,54.8066,54.5181,54.5181,350299.0
2017-10-13 11:00:00,62.35,62.65,62.29,62.63,149967.0,54.5181,54.7804,54.4656,54.7629,149967.0
2017-10-13 11:30:00,62.63,62.66,62.58,62.64,75427.0,54.7629,54.7891,54.7192,54.7716,75427.0
2017-10-13 12:00:00,62.64,62.65,62.58,62.6,178065.0,54.7716,54.7804,54.7192,54.7367,178065.0
2017-10-13 12:30:00,62.6,62.66,62.49,62.64,125491.0,54.7367,54.7891,54.6405,54.7716,125491.0
2017-10-13 13:00:00,62.64,62.69,62.61,62.69,45636.0,54.7716,54.8154,54.7454,54.8154,45636.0
2017-10-13 13:30:00,62.68,62.71,62.66,62.71,63313.0,54.8066,54.8328,54.7891,54.8328,63313.0
2017-10-13 14:00:00,62.72,62.76,62.64,62.69,72088.0,54.8416,54.8766,54.7716,54.8154,72088.0
2017-10-13 14:30:00,62.69,62.82,62.65,62.8,113301.0,54.8154,54.929,54.7804,54.9115,113301.0
2017-10-13 15:00:00,62.8,62.87,62.75,62.86,155001.0,54.9115,54.9727,54.8678,54.964,155001.0
2017-10-13 15:30:00,62.86,62.87,62.79,62.86,380215.0,54.964,54.9727,54.9028,54.964,380215.0
2017-10-16 09:30:00,62.9,63.26,62.9,63.14,176524.0,54.999,55.3138,54.999,55.2088,176524.0
2017-10-16 10:00:00,63.15,63.32,63.14,63.24,95534.0,55.2176,55.3662,55.2088,55.2963,95534.0
2017-10-16 10:30:00,63.24,63.3,63.18,63.26,100893.0,55.2963,55.3487,55.2438,55.3138,100893.0
2017-10-16 11:00:00,63.26,63.53,63.24,63.52,130370.0,55.3138,55.5498,55.2963,55.5411,130370.0
2017-10-16 11:30:00,63.51,63.55,63.37,63.44,170388.0,55.5324,55.5673,55.4099,55.4712,170388.0
2017-10-16 12:00:00,63.44,63.44,63.23,63.34,234976.0,55.4712,55.4712,55.2875,55.3837,234976.0
2017-10-16 12:30:00,63.34,63.41,63.33,63.39,84340.0,55.3837,55.4449,55.375,55.4274,84340.0
2017-10-16 13:00:00,63.39,63.54,63.35,63.52,101596.0,55.4274,55.5586,55.3925,55.5411,101596.0
2017-10-16 13:30:00,63.53,63.71,63.51,63.68,132221.0,55.5498,55.7072,55.5324,55.681,132221.0
2017-10-16 14:00:00,63.69,63.69,63.43,63.51,144246.0,55.6897,55.6897,55.4624,55.5324,144246.0
2017-10-16 14:30:00,63.5,63.55,63.47,63.51,205958.0,55.5236,55.5673,55.4974,55.5324,205958.0
2017-10-16 15:00:00,63.52,63.55,63.48,63.5,162391.0,55.5411,55.5673,55.5061,55.5236,162391.0
2017-10-16 15:30:00,63.51,63.67,63.48,63.66,530663.0,55.5324,55.6723,55.5061,55.6635,530663.0
2017-10-17 09:30:00,63.59,63.69,63.33,63.64,92181.0,55.6023,55.6897,55.375,55.646,92181.0
2017-10-17 10:00:00,63.65,63.74,63.51,63.58,79420.0,55.6548,55.7335,55.5324,55.5936,79420.0
2017-10-17 10:30:00,63.59,63.8,63.57,63.64,112118.0,55.6023,55.7859,55.5848,55.646,112118.0
2017-10-17 11:00:00,63.64,63.82,63.63,63.8,71118.0,55.646,55.8034,55.6373,55.7859,71118.0
2017-10-17 11:30:00,63.79,63.8,63.64,63.67,70527.0,55.7772,55.7859,55.646,55.6723,70527.0
2017-10-17 12:00:00,63.67,63.78,63.64,63.78,53876.0,55.6723,55.7684,55.646,55.7684,53876.0
2017-10-17 12:30:00,63.78,63.78,63.61,63.62,54848.0,55.7684,55.7684,55.6198,55.6285,54848.0
2017-10-17 13:00:00,63.61,63.77,63.59,63.75,55502.0,55.6198,55.7597,55.6023,55.7422,55502.0
2017-10-17 13:30:00,63.75,63.92,63.72,63.92,59646.0,55.7422,55.8909,55.716,55.8909,59646.0
2017-10-17 14:00:00,63.93,64.18,63.92,63.98,171650.0,55.8996,56.1182,55.8909,55.9433,171650.0
2017-10-17 14:30:00,63.97,64.01,63.9,63.96,99842.0,55.9346,55.9696,55.8734,55.9258,99842.0
2017-10-17 15:00:00,63.97,64.08,63.95,64.06,130320.0,55.9346,56.0308,55.9171,56.0133,130320.0
2017-10-17 15:30:00,64.06,64.09,63.9,63.93,460633.0,56.0133,56.0395,55.8734,55.8996,460633.0
2017-10-18 09:30:00,63.9,63.92,63.54,63.7,96101.0,55.8734,55.8909,55.5586,55.6985,96101.0
2017-10-18 10:00:00,63.69,63.79,63.61,63.74,57741.0,55.6897,55.7772,55.6198,55.7335,57741.0
2017-10-18 10:30:00,63.74,63.81,63.69,63.81,59698.0,55.7335,55.7947,55.6897,55.7947,59698.0
2017-10-18 11:00:00,63.8,63.91,63.79,63.91,39314.0,55.7859,55.8821,55.7772,55.8821,39314.0
2017-10-18 11:30:00,63.91,63.98,63.9,63.92,39321.0,55.8821,55.9433,55.8734,55.8909,39321.0
2017-10-18 12:00:00,63.92,64.0,63.88,63.98,38905.0,55.8909,55.9608,55.8559,55.9433,38905.0
2017-10-18 12:30:00,63.98,64.06,63.96,63.98,43534.0,55.9433,56.0133,55.9258,55.9433,43534.0
2017-10-18 13:00:00,63.99,64.11,63.94,64.02,37536.0,55.9521,56.057,55.9083,55.9783,37536.0
2017-10-18 13:30:00,64.01,64.05,63.87,63.87,84551.0,55.9696,56.0045,55.8471,55.8471,84551.0
2017-10-18 14:00:00,63.88,63.97,63.82,63.86,104816.0,55.8559,55.9346,55.8034,55.8384,104816.0
2017-10-18 14:30:00,63.86,63.89,63.75,63.87,111900.0,55.8384,55.8646,55.7422,55.8471,111900.0
2017-10-18 15:00:00,63.86,63.89,63.82,63.86,67860.0,55.8384,55.8646,55.8034,55.8384,67860.0
2017-10-18 15:30:00,63.86,63.92,63.81,63.85,181271.0,55.8384,55.8909,55.7947,55.8296,181271.0
2017-10-19 09:30:00,63.94,64.06,63.47,63.59,238274.0,55.9083,56.0133,55.4974,55.6023,238274.0
2017-10-19 10:00:00,63.59,64.02,63.42,64.0,118576.0,55.6023,55.9783,55.4537,55.9608,118576.0
2017-10-19 10:30:00,63.99,63.99,63.7,63.73,84186.0,55.9521,55.9521,55.6985,55.7247,84186.0
2017-10-19 11:00:00,63.73,63.83,63.71,63.74,113268.0,55.7247,55.8122,55.7072,55.7335,113268.0
2017-10-19 11:30:00,63.74,63.83,62.81,63.08,447149.0,55.7335,55.8122,54.9203,55.1564,447149.0
2017-10-19 12:00:00,63.11,63.34,63.08,63.22,151061.0,55.1826,55.3837,55.1564,55.2788,151061.0
2017-10-19 12:30:00,63.24,63.39,63.23,63.38,110053.0,55.2963,55.4274,55.2875,55.4187,110053.0
2017-10-19 13:00:00,63.38,63.57,63.38,63.53,61848.0,55.4187,55.5848,55.4187,55.5498,61848.0
2017-10-19 13:30:00,63.53,63.68,63.5,63.61,78860.0,55.5498,55.681,55.5236,55.6198,78860.0
2017-10-19 14:00:00,63.62,63.63,63.53,63.55,108220.0,55.6285,55.6373,55.5498,55.5673,108220.0
2017-10-19 14:30:00,63.55,63.55,63.39,63.47,145155.0,55.5673,55.5673,55.4274,55.4974,145155.0
2017-10-19 15:00:00,63.47,63.52,63.4,63.44,139306.0,55.4974,55.5411,55.4362,55.4712,139306.0
2017-10-19 15:30:00,63.44,63.5,63.4,63.48,318415.0,55.4712,55.5236,55.4362,55.5061,318415.0
2017-10-20 09:30:00,63.71,63.86,63.55,63.81,168676.0,55.7072,55.8384,55.5673,55.7947,168676.0
2017-10-20 10:00:00,63.81,63.91,63.59,63.66,93294.0,55.7947,55.8821,55.6023,55.6635,93294.0
2017-10-20 10:30:00,63.66,63.66,63.47,63.55,147006.0,55.6635,55.6635,55.4974,55.5673,147006.0
2017-10-20 11:00:00,63.56,63.69,63.43,63.47,104335.0,55.5761,55.6897,55.4624,55.4974,104335.0
2017-10-20 11:30:00,63.47,63.55,63.4,63.45,123781.0,55.4974,55.5673,55.4362,55.4799,123781.0
2017-10-20 12:00:00,63.46,63.65,63.45,63.63,101980.0,55.4886,55.6548,55.4799,55.6373,101980.0
2017-10-20 12:30:00,63.63,63.67,63.54,63.64,78737.0,55.6373,55.6723,55.5586,55.646,78737.0
2017-10-20 13:00:00,63.64,63.8,63.64,63.8,83496.0,55.646,55.7859,55.646,55.7859,83496.0
2017-10-20 13:30:00,63.8,63.8,63.58,63.64,141080.0,55.7859,55.7859,55.5936,55.646,141080.0
2017-10-20 14:00:00,63.65,63.67,63.51,63.64,225688.0,55.6548,55.6723,55.5324,55.646,225688.0
2017-10-20 14:30:00,63.64,63.73,63.5,63.61,138265.0,55.646,55.7247,55.5236,55.6198,138265.0
2017-10-20 15:00:00,63.6,63.68,63.58,63.6,116499.0,55.6111,55.681,55.5936,55.6111,116499.0
2017-10-20 15:30:00,63.6,63.64,63.49,63.59,312073.0,55.6111,55.646,55.5149,55.6023,312073.0
2017-10-23 09:30:00,63.77,63.91,63.71,63.88,106978.0,55.7597,55.8821,55.7072,55.8559,106978.0
2017-10-23 10:00:00,63.87,64.35,63.85,64.35,90893.0,55.8471,56.2668,55.8296,56.2668,90893.0
2017-10-23 10:30:00,64.35,64.63,64.35,64.54,131458.0,56.2668,56.5117,56.2668,56.433,131458.0
2017-10-23 11:00:00,64.54,64.67,64.47,64.66,88252.0,56.433,56.5466,56.3718,56.5379,88252.0
2017-10-23 11:30:00,64.66,64.67,64.38,64.42,112014.0,56.5379,56.5466,56.2931,56.328,112014.0
2017-10-23 12:00:00,64.43,64.54,64.43,64.5,52724.0,56.3368,56.433,56.3368,56.398,52724.0
2017-10-23 12:30:00,64.5,64.53,64.38,64.49,64678.0,56.398,56.4242,56.2931,56.3893,64678.0
2017-10-23 13:00:00,64.49,64.56,64.39,64.42,66577.0,56.3893,56.4505,56.3018,56.328,66577.0
2017-10-23 13:30:00,64.42,64.55,64.41,64.52,52032.0,56.328,56.4417,56.3193,56.4155,52032.0
2017-10-23 14:00:00,64.52,64.54,64.36,64.42,78027.0,56.4155,56.433,56.2756,56.328,78027.0
2017-10-23 14:30:00,64.42,64.42,64.28,64.29,77069.0,56.328,56.328,56.2056,56.2144,77069.0
2017-10-23 15:00:00,64.29,64.3,64.17,64.2,93432.0,56.2144,56.2231,56.1095,56.1357,93432.0
2017-10-23 15:30:00,64.2,64.22,64.06,64.13,317661.0,56.1357,56.1532,56.0133,56.0745,317661.0
2017-10-24 09:30:00,64.14,64.19,63.5,63.63,214003.0,56.0832,56.1269,55.5236,55.6373,214003.0
2017-10-24 10:00:00,63.62,64.19,63.6,64.08,160582.0,55.6285,56.1269,55.6111,56.0308,160582.0
2017-10-24 10:30:00,64.08,64.15,63.94,64.04,208488.0,56.0308,56.092,55.9083,55.9958,208488.0
2017-10-24 11:00:00,64.05,64.1,63.62,63.87,198641.0,56.0045,56.0482,55.6285,55.8471,198641.0
2017-10-24 11:30:00,63.88,64.21,63.79,64.2,96534.0,55.8559,56.1444,55.7772,56.1357,96534.0
2017-10-24 12:00:00,64.19,64.22,64.09,64.21,63588.0,56.1269,56.1532,56.0395,56.1444,63588.0
2017-10-24 12:30:00,64.21,64.27,64.15,64.2,79758.0,56.1444,56.1969,56.092,56.1357,79758.0
2017-10-24 13:00:00,64.2,64.24,64.1,64.17,72708.0,56.1357,56.1707,56.0482,56.1095,72708.0
2017-10-24 13:30:00,64.17,64.28,64.14,64.26,114856.0,56.1095,56.2056,56.0832,56.1881,114856.0
2017-10-24 14:00:00,64.26,64.39,64.26,64.31,139549.0,56.1881,56.3018,56.1881,56.2319,139549.0
2017-10-24 14:30:00,64.31,64.32,64.1,64.17,153033.0,56.2319,56.2406,56.0482,56.1095,153033.0
2017-10-24 15:00:00,64.17,64.29,64.15,64.23,188034.0,56.1095,56.2144,56.092,56.1619,188034.0
2017-10-24 15:30:00,64.23,64.34,64.16,64.34,582595.0,56.1619,56.2581,56.1007,56.2581,582595.0
2017-10-25 09:30:00,63.24,64.5,62.52,63.88,254106.0,55.2963,56.398,54.6667,55.8559,254106.0
2017-10-25 10:00:00,63.97,64.1,63.58,63.97,229716.0,55.9346,56.0482,55.5936,55.9346,229716.0
2017-10-25 10:30:00,63.98,64.36,63.94,64.35,157354.0,55.9433,56.2756,55.9083,56.2668,157354.0
2017-10-25 11:00:00,64.34,64.69,64.27,64.56,156951.0,56.2581,56.5641,56.1969,56.4505,156951.0
2017-10-25 11:30:00,64.52,64.61,64.32,64.5,81693.0,56.4155,56.4942,56.2406,56.398,81693.0
2017-10-25 12:00:00,64.48,64.58,64.37,64.53,85078.0,56.3805,56.468,56.2843,56.4242,85078.0
2017-10-25 12:30:00,64.49,64.91,64.46,64.85,89738.0,56.3893,56.7565,56.363,56.704,89738.0
2017-10-25 13:00:00,64.85,65.0,64.83,64.89,314007.0,56.704,56.8352,56.6865,56.739,314007.0
2017-10-25 13:30:00,64.89,64.9,64.71,64.87,96434.0,56.739,56.7478,56.5816,56.7215,96434.0
2017-10-25 14:00:00,64.87,64.88,64.6,64.64,107634.0,56.7215,56.7303,56.4854,56.5204,107634.0
2017-10-25 14:30:00,64.64,64.64,64.46,64.61,115087.0,56.5204,56.5204,56.363,56.4942,115087.0
2017-10-25 15:00:00,64.61,64.68,64.37,64.37,179565.0,56.4942,56.5554,56.2843,56.2843,179565.0
2017-10-25 15:30:00,64.38,64.48,64.27,64.37,422811.0,56.2931,56.3805,56.1969,56.2843,422811.0
2017-10-26 09:30:00,64.53,65.16,64.21,65.16,180515.0,56.4242,56.9751,56.1444,56.9751,180515.0
2017-10-26 10:00:00,65.16,65.43,65.04,65.08,276958.0,56.9751,57.2112,56.8702,56.9051,276958.0
2017-10-26 10:30:00,65.07,65.2,65.02,65.18,131664.0,56.8964,57.0101,56.8527,56.9926,131664.0
2017-10-26 11:00:00,65.19,65.2,64.98,65.2,173831.0,57.0013,57.0101,56.8177,57.0101,173831.0
2017-10-26 11:30:00,65.19,65.23,65.09,65.13,65408.0,57.0013,57.0363,56.9139,56.9489,65408.0
2017-10-26 12:00:00,65.15,65.17,65.09,65.11,48071.0,56.9664,56.9838,56.9139,56.9314,48071.0
2017-10-26 12:30:00,65.12,65.12,65.0,65.04,67275.0,56.9401,56.9401,56.8352,56.8702,67275.0
2017-10-26 13:00:00,65.04,65.05,64.88,65.03,102885.0,56.8702,56.8789,56.7303,56.8614,102885.0
2017-10-26 13:30:00,65.02,65.18,64.97,65.04,99859.0,56.8527,56.9926,56.809,56.8702,99859.0
2017-10-26 14:00:00,65.04,65.1,64.77,64.78,75486.0,56.8702,56.9226,56.6341,56.6428,75486.0
2017-10-26 14:30:00,64.77,64.92,64.76,64.79,100856.0,56.6341,56.7652,56.6253,56.6516,100856.0
2017-10-26 15:00:00,64.81,64.85,64.78,64.84,111672.0,56.6691,56.704,56.6428,56.6953,111672.0
2017-10-26 15:30:00,64.84,65.05,64.8,64.93,401480.0,56.6953,56.8789,56.6603,56.774,401480.0
2017-10-27 09:30:00,64.94,65.37,64.8,65.11,128598.0,56.7827,57.1587,56.6603,56.9314,128598.0
2017-10-27 10:00:00,65.12,65.27,65.0,65.01,131707.0,56.9401,57.0713,56.8352,56.8439,131707.0
2017-10-27 10:30:00,65.02,65.05,64.83,65.01,91084.0,56.8527,56.8789,56.6865,56.8439,91084.0
2017-10-27 11:00:00,65.01,65.01,64.75,64.77,83929.0,56.8439,56.8439,56.6166,56.6341,83929.0
2017-10-27 11:30:00,64.78,65.17,64.78,65.15,71910.0,56.6428,56.9838,56.6428,56.9664,71910.0
2017-10-27 12:00:00,65.15,65.39,65.15,65.39,76073.0,56.9664,57.1762,56.9664,57.1762,76073.0
2017-10-27 12:30:00,65.38,65.58,65.31,65.58,147502.0,57.1675,57.3423,57.1063,57.3423,147502.0
2017-10-27 13:00:00,65.58,65.58,65.34,65.47,298418.0,57.3423,57.3423,57.1325,57.2462,298418.0
2017-10-27 13:30:00,65.47,65.57,65.44,65.55,75747.0,57.2462,57.3336,57.2199,57.3161,75747.0
2017-10-27 14:00:00,65.54,65.69,65.53,65.57,135561.0,57.3074,57.4385,57.2986,57.3336,135561.0
2017-10-27 14:30:00,65.57,65.63,65.44,65.45,122614.0,57.3336,57.3861,57.2199,57.2287,122614.0
2017-10-27 15:00:00,65.46,65.67,65.45,65.66,141813.0,57.2374,57.421,57.2287,57.4123,141813.0
2017-10-27 15:30:00,65.66,65.7,65.61,65.66,378415.0,57.4123,57.4473,57.3686,57.4123,378415.0
2017-10-30 09:30:00,65.37,65.42,64.79,64.82,158413.0,57.1587,57.2024,56.6516,56.6778,158413.0
2017-10-30 10:00:00,64.82,65.02,64.72,64.9,273501.0,56.6778,56.8527,56.5904,56.7478,273501.0
2017-10-30 10:30:00,64.91,65.04,64.9,65.03,153798.0,56.7565,56.8702,56.7478,56.8614,153798.0
2017-10-30 11:00:00,65.03,65.04,64.36,64.45,316958.0,56.8614,56.8702,56.2756,56.3543,316958.0
2017-10-30 11:30:00,64.44,64.52,64.26,64.26,124627.0,56.3455,56.4155,56.1881,56.1881,124627.0
2017-10-30 12:00:00,64.27,64.46,64.24,64.46,96058.0,56.1969,56.363,56.1707,56.363,96058.0
2017-10-30 12:30:00,64.47,64.6,64.47,64.49,67568.0,56.3718,56.4854,56.3718,56.3893,67568.0
2017-10-30 13:00:00,64.48,64.71,64.48,64.62,95178.0,56.3805,56.5816,56.3805,56.5029,95178.0
2017-10-30 13:30:00,64.61,64.66,64.54,64.56,115280.0,56.4942,56.5379,56.433,56.4505,115280.0
2017-10-30 14:00:00,64.58,64.67,64.53,64.55,135047.0,56.468,56.5466,56.4242,56.4417,135047.0
2017-10-30 14:30:00,64.55,64.6,64.39,64.4,171960.0,56.4417,56.4854,56.3018,56.3106,171960.0
2017-10-30 15:00:00,64.39,64.4,64.24,64.39,197700.0,56.3018,56.3106,56.1707,56.3018,197700.0
2017-10-30 15:30:00,64.39,64.66,64.38,64.58,558116.0,56.3018,56.5379,56.2931,56.468,558116.0
2017-10-31 09:30:00,64.82,64.95,64.69,64.95,108677.0,56.6778,56.7915,56.5641,56.7915,108677.0
2017-10-31 10:00:00,64.94,64.94,64.44,64.46,93154.0,56.7827,56.7827,56.3455,56.363,93154.0
2017-10-31 10:30:00,64.46,64.57,64.35,64.41,126295.0,56.363,56.4592,56.2668,56.3193,126295.0
2017-10-31 11:00:00,64.41,64.46,64.26,64.3,91747.0,56.3193,56.363,56.1881,56.2231,91747.0
2017-10-31 11:30:00,64.29,64.37,64.2,64.25,150110.0,56.2144,56.2843,56.1357,56.1794,150110.0
2017-10-31 12:00:00,64.26,64.35,64.22,64.33,114039.0,56.1881,56.2668,56.1532,56.2494,114039.0
2017-10-31 12:30:00,64.33,64.47,64.33,64.45,57064.0,56.2494,56.3718,56.2494,56.3543,57064.0
2017-10-31 13:00:00,64.45,64.47,64.39,64.42,48776.0,56.3543,56.3718,56.3018,56.328,48776.0
2017-10-31 13:30:00,64.41,64.44,64.32,64.33,55929.0,56.3193,56.3455,56.2406,56.2494,55929.0
2017-10-31 14:00:00,64.34,64.48,64.32,64.46,83963.0,56.2581,56.3805,56.2406,56.363,83963.0
2017-10-31 14:30:00,64.45,64.49,64.41,64.47,110932.0,56.3543,56.3893,56.3193,56.3718,110932.0
2017-10-31 15:00:00,64.46,64.49,64.41,64.41,127312.0,56.363,56.3893,56.3193,56.3193,127312.0
2017-10-31 15:30:00,64.41,64.54,64.33,64.47,485391.0,56.3193,56.433,56.2494,56.3718,485391.0
2017-11-01 09:30:00,64.6,64.79,64.4,64.69,133378.0,56.4854,56.6516,56.3106,56.5641,133378.0
2017-11-01 10:00:00,64.68,64.81,64.56,64.7,75382.0,56.5554,56.6691,56.4505,56.5729,75382.0
2017-11-01 10:30:00,64.71,64.86,64.65,64.73,123357.0,56.5816,56.7128,56.5292,56.5991,123357.0
2017-11-01 11:00:00,64.74,64.86,64.74,64.78,123738.0,56.6079,56.7128,56.6079,56.6428,123738.0
2017-11-01 11:30:00,64.78,64.79,64.61,64.61,88611.0,56.6428,56.6516,56.4942,56.4942,88611.0
2017-11-01 12:00:00,64.62,64.64,64.54,64.6,63023.0,56.5029,56.5204,56.433,56.4854,63023.0
2017-11-01 12:30:00,64.6,64.6,64.4,64.42,67579.0,56.4854,56.4854,56.3106,56.328,67579.0
2017-11-01 13:00:00,64.42,64.46,64.31,64.43,57816.0,56.328,56.363,56.2319,56.3368,57816.0
2017-11-01 13:30:00,64.44,64.47,64.33,64.33,57205.0,56.3455,56.3718,56.2494,56.2494,57205.0
2017-11-01 14:00:00,64.33,64.47,64.32,64.39,116374.0,56.2494,56.3718,56.2406,56.3018,116374.0
2017-11-01 14:30:00,64.41,64.43,64.28,64.29,91244.0,56.3193,56.3368,56.2056,56.2144,91244.0
2017-11-01 15:00:00,64.28,64.39,64.27,64.38,91872.0,56.2056,56.3018,56.1969,56.2931,91872.0
2017-11-01 15:30:00,64.38,64.38,64.19,64.2,256980.0,56.2931,56.2931,56.1269,56.1357,256980.0
2017-11-02 09:30:00,64.04,64.41,63.76,64.31,89625.0,55.9958,56.3193,55.751,56.2319,89625.0
2017-11-02 10:00:00,64.34,64.37,64.03,64.22,72476.0,56.2581,56.2843,55.987,56.1532,72476.0
2017-11-02 10:30:00,64.22,64.3,64.16,64.2,136946.0,56.1532,56.2231,56.1007,56.1357,136946.0
2017-11-02 11:00:00,64.21,64.34,64.11,64.21,87300.0,56.1444,56.2581,56.057,56.1444,87300.0
2017-11-02 11:30:00,64.23,64.39,64.22,64.29,117836.0,56.1619,56.3018,56.1532,56.2144,117836.0
2017-11-02 12:00:00,64.3,64.33,64.11,64.15,88578.0,56.2231,56.2494,56.057,56.092,88578.0
2017-11-02 12:30:00,64.15,64.19,64.05,64.14,53005.0,56.092,56.1269,56.0045,56.0832,53005.0
2017-11-02 13:00:00,64.15,64.15,64.02,64.02,63142.0,56.092,56.092,55.9783,55.9783,63142.0
2017-11-02 13:30:00,64.03,64.05,63.86,63.96,95198.0,55.987,56.0045,55.8384,55.9258,95198.0
2017-11-02 14:00:00,63.97,64.1,63.92,64.09,81888.0,55.9346,56.0482,55.8909,56.0395,81888.0
2017-11-02 14:30:00,64.09,64.12,64.04,64.05,106374.0,56.0395,56.0657,55.9958,56.0045,106374.0
2017-11-02 15:00:00,64.05,64.1,63.88,63.96,111774.0,56.0045,56.0482,55.8559,55.9258,111774.0
2017-11-02 15:30:00,63.96,64.15,63.95,64.07,270060.0,55.9258,56.092,55.9171,56.022,270060.0
2017-11-03 09:30:00,63.88,64.17,63.78,64.11,145117.0,55.8559,56.1095,55.7684,56.057,145117.0
2017-11-03 10:00:00,64.17,64.43,64.08,64.36,99923.0,56.1095,56.3368,56.0308,56.2756,99923.0
2017-11-03 10:30:00,64.36,64.39,64.15,64.28,105231.0,56.2756,56.3018,56.092,56.2056,105231.0
2017-11-03 11:00:00,64.29,64.45,64.16,64.44,57863.0,56.2144,56.3543,56.1007,56.3455,57863.0
2017-11-03 11:30:00,64.44,64.49,64.36,64.48,56849.0,56.3455,56.3893,56.2756,56.3805,56849.0
2017-11-03 12:00:00,64.48,64.76,64.47,64.75,91025.0,56.3805,56.6253,56.3718,56.6166,91025.0
2017-11-03 12:30:00,64.75,64.86,64.68,64.86,71633.0,56.6166,56.7128,56.5554,56.7128,71633.0
2017-11-03 13:00:00,64.87,65.02,64.83,65.01,91344.0,56.7215,56.8527,56.6865,56.8439,91344.0
2017-11-03 13:30:00,65.0,65.02,64.88,64.98,70832.0,56.8352,56.8527,56.7303,56.8177,70832.0
2017-11-03 14:00:00,64.98,65.08,64.93,65.07,85494.0,56.8177,56.9051,56.774,56.8964,85494.0
2017-11-03 14:30:00,65.08,65.1,65.0,65.06,86468.0,56.9051,56.9226,56.8352,56.8877,86468.0
2017-11-03 15:00:00,65.06,65.08,64.87,64.88,111691.0,56.8877,56.9051,56.7215,56.7303,111691.0
2017-11-03 15:30:00,64.87,64.95,64.8,64.9,248824.0,56.7215,56.7915,56.6603,56.7478,248824.0
2017-11-06 09:30:00,65.1,65.15,64.73,64.75,76473.0,56.9226,56.9664,56.5991,56.6166,76473.0
2017-11-06 10:00:00,64.77,65.13,64.74,65.07,110799.0,56.6341,56.9489,56.6079,56.8964,110799.0
2017-11-06 10:30:00,65.07,65.17,64.98,65.13,77479.0,56.8964,56.9838,56.8177,56.9489,77479.0
2017-11-06 11:00:00,65.13,65.13,64.81,64.96,177324.0,56.9489,56.9489,56.6691,56.8002,177324.0
2017-11-06 11:30:00,64.97,64.99,64.86,64.94,133551.0,56.809,56.8265,56.7128,56.7827,133551.0
2017-11-06 12:00:00,64.95,64.96,64.87,64.95,62300.0,56.7915,56.8002,56.7215,56.7915,62300.0
2017-11-06 12:30:00,64.95,64.99,64.9,64.97,37961.0,56.7915,56.8265,56.7478,56.809,37961.0
2017-11-06 13:00:00,64.96,64.96,64.7,64.7,181989.0,56.8002,56.8002,56.5729,56.5729,181989.0
2017-11-06 13:30:00,64.69,64.72,64.55,64.55,157524.0,56.5641,56.5904,56.4417,56.4417,157524.0
2017-11-06 14:00:00,64.55,64.56,64.45,64.5,89337.0,56.4417,56.4505,56.3543,56.398,89337.0
2017-11-06 14:30:00,64.5,64.72,64.48,64.65,84004.0,56.398,56.5904,56.3805,56.5292,84004.0
2017-11-06 15:00:00,64.66,64.66,64.58,64.59,108336.0,56.5379,56.5379,56.468,56.4767,108336.0
2017-11-06 15:30:00,64.59,64.61,64.32,64.37,453223.0,56.4767,56.4942,56.2406,56.2843,453223.0
2017-11-07 09:30:00,64.44,64.96,64.44,64.64,125143.0,56.3455,56.8002,56.3455,56.5204,125143.0
2017-11-07 10:00:00,64.67,64.87,64.62,64.75,118474.0,56.5466,56.7215,56.5029,56.6166,118474.0
2017-11-07 10:30:00,64.76,64.77,64.45,64.5,129672.0,56.6253,56.6341,56.3543,56.398,129672.0
2017-11-07 11:00:00,64.49,64.52,64.39,64.39,56846.0,56.3893,56.4155,56.3018,56.3018,56846.0
2017-11-07 11:30:00,64.39,64.44,64.23,64.26,55512.0,56.3018,56.3455,56.1619,56.1881,55512.0
2017-11-07 12:00:00,64.26,64.42,64.26,64.4,70543.0,56.1881,56.328,56.1881,56.3106,70543.0
2017-11-07 12:30:00,64.39,64.41,64.22,64.33,81640.0,56.3018,56.3193,56.1532,56.2494,81640.0
2017-11-07 13:00:00,64.33,64.34,64.26,64.31,54925.0,56.2494,56.2581,56.1881,56.2319,54925.0
2017-11-07 13:30:00,64.31,64.39,64.28,64.39,77283.0,56.2319,56.3018,56.2056,56.3018,77283.0
2017-11-07 14:00:00,64.39,64.45,64.2,64.34,139610.0,56.3018,56.3543,56.1357,56.2581,139610.0
2017-11-07 14:30:00,64.34,64.4,64.25,64.34,76787.0,56.2581,56.3106,56.1794,56.2581,76787.0
2017-11-07 15:00:00,64.34,64.37,64.25,64.27,119566.0,56.2581,56.2843,56.1794,56.1969,119566.0
2017-11-07 15:30:00,64.27,64.34,64.21,64.32,495915.0,56.1969,56.2581,56.1444,56.2406,495915.0
2017-11-08 09:30:00,64.25,64.61,64.09,64.32,95082.0,56.1794,56.4942,56.0395,56.2406,95082.0
2017-11-08 10:00:00,64.33,64.91,64.31,64.59,228566.0,56.2494,56.7565,56.2319,56.4767,228566.0
2017-11-08 10:30:00,64.57,64.68,64.46,64.62,71176.0,56.4592,56.5554,56.363,56.5029,71176.0
2017-11-08 11:00:00,64.64,64.86,64.63,64.86,78625.0,56.5204,56.7128,56.5117,56.7128,78625.0
2017-11-08 11:30:00,64.83,64.99,64.82,64.96,66351.0,56.6865,56.8265,56.6778,56.8002,66351.0
2017-11-08 12:00:00,64.95,64.98,64.83,64.91,76986.0,56.7915,56.8177,56.6865,56.7565,76986.0
2017-11-08 12:30:00,64.9,65.11,64.9,65.11,88641.0,56.7478,56.9314,56.7478,56.9314,88641.0
2017-11-08 13:00:00,65.1,65.15,64.98,65.01,33041.0,56.9226,56.9664,56.8177,56.8439,33041.0
2017-11-08 13:30:00,65.0,65.03,64.83,64.83,116067.0,56.8352,56.8614,56.6865,56.6865,116067.0
2017-11-08 14:00:00,64.84,65.15,64.83,64.96,309704.0,56.6953,56.9664,56.6865,56.8002,309704.0
2017-11-08 14:30:00,64.95,64.96,64.84,64.91,69256.0,56.7915,56.8002,56.6953,56.7565,69256.0
2017-11-08 15:00:00,64.92,65.05,64.91,64.95,61311.0,56.7652,56.8789,56.7565,56.7915,61311.0
2017-11-08 15:30:00,64.95,65.03,64.91,65.0,248163.0,56.7915,56.8614,56.7565,56.8352,248163.0
2017-11-09 09:30:00,64.94,65.03,64.7,64.83,58205.0,56.7827,56.8614,56.5729,56.6865,58205.0
2017-11-09 10:00:00,64.87,65.05,64.87,65.04,34186.0,56.7215,56.8789,56.7215,56.8702,34186.0
2017-11-09 10:30:00,65.04,65.14,64.88,64.9,121440.0,56.8702,56.9576,56.7303,56.7478,121440.0
2017-11-09 11:00:00,64.9,65.1,64.89,65.01,154166.0,56.7478,56.9226,56.739,56.8439,154166.0
2017-11-09 11:30:00,65.0,65.12,64.92,65.04,179366.0,56.8352,56.9401,56.7652,56.8702,179366.0
2017-11-09 12:00:00,65.04,65.15,65.01,65.1,80093.0,56.8702,56.9664,56.8439,56.9226,80093.0
2017-11-09 12:30:00,65.1,65.17,64.97,65.08,78227.0,56.9226,56.9838,56.809,56.9051,78227.0
2017-11-09 13:00:00,65.06,65.09,64.96,65.03,63334.0,56.8877,56.9139,56.8002,56.8614,63334.0
2017-11-09 13:30:00,65.03,65.06,64.94,65.06,41034.0,56.8614,56.8877,56.7827,56.8877,41034.0
2017-11-09 14:00:00,65.05,65.17,65.02,65.15,59488.0,56.8789,56.9838,56.8527,56.9664,59488.0
2017-11-09 14:30:00,65.14,65.26,65.13,65.26,59268.0,56.9576,57.0625,56.9489,57.0625,59268.0
2017-11-09 15:00:00,65.26,65.36,65.17,65.34,99711.0,57.0625,57.15,56.9838,57.1325,99711.0
2017-11-09 15:30:00,65.34,65.41,65.31,65.39,275251.0,57.1325,57.1937,57.1063,57.1762,275251.0
2017-11-10 09:30:00,65.06,65.13,64.16,64.19,99873.0,56.8877,56.9489,56.1007,56.1269,99873.0
2017-11-10 10:00:00,64.19,64.28,63.66,63.7,182421.0,56.1269,56.2056,55.6635,55.6985,182421.0
2017-11-10 10:30:00,63.7,63.72,63.01,63.06,278601.0,55.6985,55.716,55.0952,55.1389,278601.0
2017-11-10 11:00:00,63.06,63.26,62.92,63.24,249963.0,55.1389,55.3138,55.0165,55.2963,249963.0
2017-11-10 11:30:00,63.25,63.52,63.25,63.47,125496.0,55.305,55.5411,55.305,55.4974,125496.0
2017-11-10 12:00:00,63.48,63.63,63.4,63.45,83376.0,55.5061,55.6373,55.4362,55.4799,83376.0
2017-11-10 12:30:00,63.46,63.48,63.3,63.3,99724.0,55.4886,55.5061,55.3487,55.3487,99724.0
2017-11-10 13:00:00,63.31,63.74,63.31,63.74,225216.0,55.3575,55.7335,55.3575,55.7335,225216.0
2017-11-10 13:30:00,63.74,63.77,63.64,63.75,182533.0,55.7335,55.7597,55.646,55.7422,182533.0
2017-11-10 14:00:00,63.75,63.99,63.71,63.79,134465.0,55.7422,55.9521,55.7072,55.7772,134465.0
2017-11-10 14:30:00,63.79,64.01,63.76,63.99,107103.0,55.7772,55.9696,55.751,55.9521,107103.0
2017-11-10 15:00:00,63.99,64.22,63.9,64.11,241183.0,55.9521,56.1532,55.8734,56.057,241183.0
2017-11-10 15:30:00,64.12,64.14,63.99,64.04,625318.0,56.0657,56.0832,55.9521,55.9958,625318.0
2017-11-13 09:30:00,63.69,64.04,63.34,63.85,193589.0,55.6897,55.9958,55.3837,55.8296,193589.0
2017-11-13 10:00:00,63.86,63.89,63.57,63.72,135177.0,55.8384,55.8646,55.5848,55.716,135177.0
2017-11-13 10:30:00,63.76,63.88,63.69,63.87,69768.0,55.751,55.8559,55.6897,55.8471,69768.0
2017-11-13 11:00:00,63.87,64.04,63.8,64.02,73924.0,55.8471,55.9958,55.7859,55.9783,73924.0
2017-11-13 11:30:00,64.03,64.13,63.95,64.11,47317.0,55.987,56.0745,55.9171,56.057,47317.0
2017-11-13 12:00:00,64.13,64.29,64.1,64.25,43264.0,56.0745,56.2144,56.0482,56.1794,43264.0
2017-11-13 12:30:00,64.25,64.3,64.2,64.27,37000.0,56.1794,56.2231,56.1357,56.1969,37000.0
2017-11-13 13:00:00,64.25,64.33,64.23,64.31,52299.0,56.1794,56.2494,56.1619,56.2319,52299.0
2017-11-13 13:30:00,64.31,64.4,64.28,64.38,55565.0,56.2319,56.3106,56.2056,56.2931,55565.0
2017-11-13 14:00:00,64.38,64.46,64.36,64.46,72937.0,56.2931,56.363,56.2756,56.363,72937.0
2017-11-13 14:30:00,64.45,64.56,64.41,64.51,85104.0,56.3543,56.4505,56.3193,56.4067,85104.0
2017-11-13 15:00:00,64.52,64.62,64.43,64.47,101851.0,56.4155,56.5029,56.3368,56.3718,101851.0
2017-11-13 15:30:00,64.47,64.49,64.33,64.39,263566.0,56.3718,56.3893,56.2494,56.3018,263566.0
2017-11-14 09:30:00,64.06,64.28,63.85,63.95,66595.0,56.0133,56.2056,55.8296,55.9171,66595.0
2017-11-14 10:00:00,63.95,63.97,63.61,63.87,59749.0,55.9171,55.9346,55.6198,55.8471,59749.0
2017-11-14 10:30:00,63.87,64.23,63.87,64.17,60420.0,55.8471,56.1619,55.8471,56.1095,60420.0
2017-11-14 11:00:00,64.17,64.32,64.15,64.26,66675.0,56.1095,56.2406,56.092,56.1881,66675.0
2017-11-14 11:30:00,64.24,64.26,64.14,64.21,63068.0,56.1707,56.1881,56.0832,56.1444,63068.0
2017-11-14 12:00:00,64.22,64.3,64.17,64.28,69183.0,56.1532,56.2231,56.1095,56.2056,69183.0
2017-11-14 12:30:00,64.28,64.4,64.08,64.14,196533.0,56.2056,56.3106,56.0308,56.0832,196533.0
2017-11-14 13:00:00,64.15,64.43,64.14,64.3,143183.0,56.092,56.3368,56.0832,56.2231,143183.0
2017-11-14 13:30:00,64.3,64.47,64.27,64.32,82416.0,56.2231,56.3718,56.1969,56.2406,82416.0
2017-11-14 14:00:00,64.32,64.48,64.29,64.47,109958.0,56.2406,56.3805,56.2144,56.3718,109958.0
2017-11-14 14:30:00,64.46,64.58,64.42,64.49,268992.0,56.363,56.468,56.328,56.3893,268992.0
2017-11-14 15:00:00,64.5,64.53,64.32,64.34,256049.0,56.398,56.4242,56.2406,56.2581,256049.0
2017-11-14 15:30:00,64.34,64.48,64.32,64.46,370833.0,56.2581,56.3805,56.2406,56.363,370833.0
2017-11-15 09:30:00,64.41,64.46,64.16,64.34,102927.0,56.3193,56.363,56.1007,56.2581,102927.0
2017-11-15 10:00:00,64.33,64.37,64.14,64.22,64481.0,56.2494,56.2843,56.0832,56.1532,64481.0
2017-11-15 10:30:00,64.23,64.47,64.18,64.46,90747.0,56.1619,56.3718,56.1182,56.363,90747.0
2017-11-15 11:00:00,64.45,64.61,64.41,64.48,131468.0,56.3543,56.4942,56.3193,56.3805,131468.0
2017-11-15 11:30:00,64.47,64.81,64.45,64.75,186635.0,56.3718,56.6691,56.3543,56.6166,186635.0
2017-11-15 12:00:00,64.75,64.78,64.48,64.5,198676.0,56.6166,56.6428,56.3805,56.398,198676.0
2017-11-15 12:30:00,64.5,64.51,64.34,64.41,107573.0,56.398,56.4067,56.2581,56.3193,107573.0
2017-11-15 13:00:00,64.41,64.52,64.4,64.45,94945.0,56.3193,56.4155,56.3106,56.3543,94945.0
2017-11-15 13:30:00,64.45,64.56,64.44,64.49,82719.0,56.3543,56.4505,56.3455,56.3893,82719.0
2017-11-15 14:00:00,64.48,64.56,64.42,64.47,163491.0,56.3805,56.4505,56.328,56.3718,163491.0
2017-11-15 14:30:00,64.46,64.52,64.43,64.5,195324.0,56.363,56.4155,56.3368,56.398,195324.0
2017-11-15 15:00:00,64.49,64.55,64.43,64.45,207009.0,56.3893,56.4417,56.3368,56.3543,207009.0
2017-11-15 15:30:00,64.45,64.47,64.34,64.43,412526.0,56.3543,56.3718,56.2581,56.3368,412526.0
2017-11-16 09:30:00,64.57,65.04,64.33,64.97,175962.0,56.4592,56.8702,56.2494,56.809,175962.0
2017-11-16 10:00:00,64.94,65.1,64.91,65.02,96214.0,56.7827,56.9226,56.7565,56.8527,96214.0
2017-11-16 10:30:00,65.02,65.24,64.96,65.16,86116.0,56.8527,57.045,56.8002,56.9751,86116.0
2017-11-16 11:00:00,65.16,65.24,65.13,65.22,87641.0,56.9751,57.045,56.9489,57.0276,87641.0
2017-11-16 11:30:00,65.22,65.29,65.08,65.13,146631.0,57.0276,57.0888,56.9051,56.9489,146631.0
2017-11-16 12:00:00,65.12,65.23,65.06,65.11,58359.0,56.9401,57.0363,56.8877,56.9314,58359.0
2017-11-16 12:30:00,65.12,65.16,65.06,65.13,62137.0,56.9401,56.9751,56.8877,56.9489,62137.0
2017-11-16 13:00:00,65.12,65.24,65.11,65.2,78004.0,56.9401,57.045,56.9314,57.0101,78004.0
2017-11-16 13:30:00,65.2,65.23,65.1,65.15,86075.0,57.0101,57.0363,56.9226,56.9664,86075.0
2017-11-16 14:00:00,65.15,65.25,65.12,65.2,111981.0,56.9664,57.0538,56.9401,57.0101,111981.0
2017-11-16 14:30:00,65.2,65.2,65.02,65.03,219343.0,57.0101,57.0101,56.8527,56.8614,219343.0
2017-11-16 15:00:00,65.03,65.13,64.99,65.12,327516.0,56.8614,56.9489,56.8265,56.9401,327516.0
2017-11-16 15:30:00,65.12,65.14,64.96,65.0,400597.0,56.9401,56.9576,56.8002,56.8352,400597.0
2017-11-17 09:30:00,64.66,64.87,64.43,64.43,209559.0,56.5379,56.7215,56.3368,56.3368,209559.0
2017-11-17 10:00:00,64.43,64.46,64.19,64.19,316171.0,56.3368,56.363,56.1269,56.1269,316171.0
2017-11-17 10:30:00,64.19,64.2,63.64,63.87,439317.0,56.1269,56.1357,55.646,55.8471,439317.0
2017-11-17 11:00:00,63.87,64.15,62.96,64.15,271805.0,55.8471,56.092,55.0514,56.092,271805.0
2017-11-17 11:30:00,64.15,64.28,63.85,63.86,200033.0,56.092,56.2056,55.8296,55.8384,200033.0
2017-11-17 12:00:00,63.85,64.01,63.8,64.0,189320.0,55.8296,55.9696,55.7859,55.9608,189320.0
2017-11-17 12:30:00,64.0,64.05,63.9,63.95,73387.0,55.9608,56.0045,55.8734,55.9171,73387.0
2017-11-17 13:00:00,63.94,64.01,63.88,64.0,84818.0,55.9083,55.9696,55.8559,55.9608,84818.0
2017-11-17 13:30:00,64.0,64.13,63.96,64.11,115329.0,55.9608,56.0745,55.9258,56.057,115329.0
2017-11-17 14:00:00,64.1,64.17,64.05,64.1,93460.0,56.0482,56.1095,56.0045,56.0482,93460.0
2017-11-17 14:30:00,64.1,64.15,64.04,64.13,125777.0,56.0482,56.092,55.9958,56.0745,125777.0
2017-11-17 15:00:00,64.13,64.17,64.04,64.06,143668.0,56.0745,56.1095,55.9958,56.0133,143668.0
2017-11-17 15:30:00,64.06,64.06,63.79,63.87,776184.0,56.0133,56.0133,55.7772,55.8471,776184.0
2017-11-20 09:30:00,64.01,64.21,63.76,63.99,101927.0,55.9696,56.1444,55.751,55.9521,101927.0
2017-11-20 10:00:00,64.02,64.18,63.78,64.13,95897.0,55.9783,56.1182,55.7684,56.0745,95897.0
2017-11-20 10:30:00,64.14,64.19,64.04,64.1,86658.0,56.0832,56.1269,55.9958,56.0482,86658.0
2017-11-20 11:00:00,64.11,64.2,64.08,64.09,64025.0,56.057,56.1357,56.0308,56.0395,64025.0
2017-11-20 11:30:00,64.08,64.17,63.98,63.99,123601.0,56.0308,56.1095,55.9433,55.9521,123601.0
2017-11-20 12:00:00,63.98,64.0,63.9,63.98,71040.0,55.9433,55.9608,55.8734,55.9433,71040.0
2017-11-20 12:30:00,63.97,64.02,63.88,63.93,43385.0,55.9346,55.9783,55.8559,55.8996,43385.0
2017-11-20 13:00:00,63.92,63.94,63.85,63.89,57074.0,55.8909,55.9083,55.8296,55.8646,57074.0
2017-11-20 13:30:00,63.9,64.11,63.89,64.05,78883.0,55.8734,56.057,55.8646,56.0045,78883.0
2017-11-20 14:00:00,64.05,64.09,63.93,64.0,108028.0,56.0045,56.0395,55.8996,55.9608,108028.0
2017-11-20 14:30:00,63.99,64.0,63.84,63.87,103671.0,55.9521,55.9608,55.8209,55.8471,103671.0
2017-11-20 15:00:00,63.87,63.93,63.84,63.89,163033.0,55.8471,55.8996,55.8209,55.8646,163033.0
2017-11-20 15:30:00,63.89,63.96,63.82,63.88,414391.0,55.8646,55.9258,55.8034,55.8559,414391.0
2017-11-21 09:30:00,64.21,64.57,64.0,64.25,85358.0,56.1444,56.4592,55.9608,56.1794,85358.0
2017-11-21 10:00:00,64.26,64.39,64.2,64.25,86153.0,56.1881,56.3018,56.1357,56.1794,86153.0
2017-11-21 10:30:00,64.23,64.32,64.13,64.13,106032.0,56.1619,56.2406,56.0745,56.0745,106032.0
2017-11-21 11:00:00,64.13,64.17,64.01,64.13,136143.0,56.0745,56.1095,55.9696,56.0745,136143.0
2017-11-21 11:30:00,64.13,64.37,64.13,64.27,131528.0,56.0745,56.2843,56.0745,56.1969,131528.0
2017-11-21 12:00:00,64.27,64.41,64.19,64.28,106517.0,56.1969,56.3193,56.1269,56.2056,106517.0
2017-11-21 12:30:00,64.28,64.3,64.13,64.28,97733.0,56.2056,56.2231,56.0745,56.2056,97733.0
2017-11-21 13:00:00,64.28,64.4,64.22,64.36,112053.0,56.2056,56.3106,56.1532,56.2756,112053.0
2017-11-21 13:30:00,64.38,64.47,64.2,64.2,103427.0,56.2931,56.3718,56.1357,56.1357,103427.0
2017-11-21 14:00:00,64.19,64.3,64.17,64.23,201118.0,56.1269,56.2231,56.1095,56.1619,201118.0
2017-11-21 14:30:00,64.22,64.26,64.18,64.24,232809.0,56.1532,56.1881,56.1182,56.1707,232809.0
2017-11-21 15:00:00,64.25,64.31,64.21,64.29,190779.0,56.1794,56.2319,56.1444,56.2144,190779.0
2017-11-21 15:30:00,64.29,64.34,64.2,64.26,514545.0,56.2144,56.2581,56.1357,56.1881,514545.0
2017-11-22 09:30:00,64.31,64.45,64.21,64.32,69686.0,56.2319,56.3543,56.1444,56.2406,69686.0
2017-11-22 10:00:00,64.36,64.61,64.34,64.42,68944.0,56.2756,56.4942,56.2581,56.328,68944.0
2017-11-22 10:30:00,64.41,64.49,64.36,64.45,53647.0,56.3193,56.3893,56.2756,56.3543,53647.0
2017-11-22 11:00:00,64.44,64.46,64.39,64.4,44212.0,56.3455,56.363,56.3018,56.3106,44212.0
2017-11-22 11:30:00,64.41,64.44,64.37,64.39,37380.0,56.3193,56.3455,56.2843,56.3018,37380.0
2017-11-22 12:00:00,64.38,64.38,64.15,64.18,53667.0,56.2931,56.2931,56.092,56.1182,53667.0
2017-11-22 12:30:00,64.18,64.21,63.95,63.97,92116.0,56.1182,56.1444,55.9171,55.9346,92116.0
2017-11-22 13:00:00,63.97,64.04,63.85,63.9,80593.0,55.9346,55.9958,55.8296,55.8734,80593.0
2017-11-22 13:30:00,63.88,64.0,63.82,64.0,69724.0,55.8559,55.9608,55.8034,55.9608,69724.0
2017-11-22 14:00:00,64.01,64.05,63.95,64.02,69482.0,55.9696,56.0045,55.9171,55.9783,69482.0
2017-11-22 14:30:00,64.03,64.08,63.99,64.06,56899.0,55.987,56.0308,55.9521,56.0133,56899.0
2017-11-22 15:00:00,64.07,64.16,64.04,64.16,75308.0,56.022,56.1007,55.9958,56.1007,75308.0
2017-11-22 15:30:00,64.16,64.17,64.02,64.03,294833.0,56.1007,56.1095,55.9783,55.987,294833.0
2017-11-24 09:30:00,64.08,64.32,63.99,64.12,38297.0,56.0308,56.2406,55.9521,56.0657,38297.0
2017-11-24 10:00:00,64.12,64.12,63.86,63.99,74549.0,56.0657,56.0657,55.8384,55.9521,74549.0
2017-11-24 10:30:00,63.99,64.14,63.96,64.05,53934.0,55.9521,56.0832,55.9258,56.0045,53934.0
2017-11-24 11:00:00,64.04,64.08,64.01,64.03,67254.0,55.9958,56.0308,55.9696,55.987,67254.0
2017-11-24 11:30:00,64.02,64.13,64.01,64.06,42980.0,55.9783,56.0745,55.9696,56.0133,42980.0
2017-11-24 12:00:00,64.07,64.17,64.05,64.17,49243.0,56.022,56.1095,56.0045,56.1095,49243.0
2017-11-24 12:30:00,64.16,64.23,64.11,64.13,123886.0,56.1007,56.1619,56.057,56.0745,123886.0
2017-11-27 09:30:00,64.24,64.3,64.02,64.03,76842.0,56.1707,56.2231,55.9783,55.987,76842.0
2017-11-27 10:00:00,64.03,64.33,64.01,64.33,170048.0,55.987,56.2494,55.9696,56.2494,170048.0
2017-11-27 10:30:00,64.34,64.48,64.32,64.41,81557.0,56.2581,56.3805,56.2406,56.3193,81557.0
2017-11-27 11:00:00,64.42,64.51,64.27,64.3,90936.0,56.328,56.4067,56.1969,56.2231,90936.0
2017-11-27 11:30:00,64.3,64.44,64.25,64.43,97674.0,56.2231,56.3455,56.1794,56.3368,97674.0
2017-11-27 12:00:00,64.44,64.45,64.32,64.4,167845.0,56.3455,56.3543,56.2406,56.3106,167845.0
2017-11-27 12:30:00,64.39,64.46,64.31,64.32,66682.0,56.3018,56.363,56.2319,56.2406,66682.0
2017-11-27 13:00:00,64.32,64.44,64.26,64.36,243005.0,56.2406,56.3455,56.1881,56.2756,243005.0
2017-11-27 13:30:00,64.36,64.52,64.36,64.52,54938.0,56.2756,56.4155,56.2756,56.4155,54938.0
2017-11-27 14:00:00,64.52,64.58,64.45,64.55,97186.0,56.4155,56.468,56.3543,56.4417,97186.0
2017-11-27 14:30:00,64.55,64.74,64.55,64.73,169532.0,56.4417,56.6079,56.4417,56.5991,169532.0
2017-11-27 15:00:00,64.73,64.75,64.56,64.57,196664.0,56.5991,56.6166,56.4505,56.4592,196664.0
2017-11-27 15:30:00,64.57,64.78,64.55,64.74,477315.0,56.4592,56.6428,56.4417,56.6079,477315.0
2017-11-28 09:30:00,64.86,64.91,64.3,64.91,88969.0,56.7128,56.7565,56.2231,56.7565,88969.0
2017-11-28 10:00:00,64.91,64.93,64.79,64.89,124935.0,56.7565,56.774,56.6516,56.739,124935.0
2017-11-28 10:30:00,64.88,65.16,64.88,65.06,148356.0,56.7303,56.9751,56.7303,56.8877,148356.0
2017-11-28 11:00:00,65.05,65.27,65.03,65.25,104574.0,56.8789,57.0713,56.8614,57.0538,104574.0
2017-11-28 11:30:00,65.27,65.41,65.19,65.39,139465.0,57.0713,57.1937,57.0013,57.1762,139465.0
2017-11-28 12:00:00,65.38,65.47,65.3,65.42,184458.0,57.1675,57.2462,57.0975,57.2024,184458.0
2017-11-28 12:30:00,65.41,65.69,65.41,65.64,360072.0,57.1937,57.4385,57.1937,57.3948,360072.0
2017-11-28 13:00:00,65.62,65.95,65.62,65.92,341069.0,57.3773,57.6659,57.3773,57.6396,341069.0
2017-11-28 13:30:00,65.92,66.02,65.75,65.77,316664.0,57.6396,57.7271,57.491,57.5085,316664.0
2017-11-28 14:00:00,65.77,66.03,65.66,65.8,252680.0,57.5085,57.7358,57.4123,57.5347,252680.0
2017-11-28 14:30:00,65.77,65.89,65.6,65.63,176406.0,57.5085,57.6134,57.3598,57.3861,176406.0
2017-11-28 15:00:00,65.65,65.9,65.61,65.9,426847.0,57.4035,57.6221,57.3686,57.6221,426847.0
2017-11-28 15:30:00,65.9,66.18,65.89,66.08,842401.0,57.6221,57.867,57.6134,57.7795,842401.0
2017-11-29 09:30:00,66.0,66.0,65.56,65.6,285364.0,57.7096,57.7096,57.3249,57.3598,285364.0
2017-11-29 10:00:00,65.61,65.64,64.97,65.07,245850.0,57.3686,57.3948,56.809,56.8964,245850.0
2017-11-29 10:30:00,65.02,65.08,64.66,64.75,199110.0,56.8527,56.9051,56.5379,56.6166,199110.0
2017-11-29 11:00:00,64.77,65.26,64.72,65.26,289058.0,56.6341,57.0625,56.5904,57.0625,289058.0
2017-11-29 11:30:00,65.25,65.3,65.13,65.23,733463.0,57.0538,57.0975,56.9489,57.0363,733463.0
2017-11-29 12:00:00,65.23,65.36,65.23,65.28,335420.0,57.0363,57.15,57.0363,57.08,335420.0
2017-11-29 12:30:00,65.28,65.34,65.08,65.14,291657.0,57.08,57.1325,56.9051,56.9576,291657.0
2017-11-29 13:00:00,65.15,65.3,65.13,65.23,136714.0,56.9664,57.0975,56.9489,57.0363,136714.0
2017-11-29 13:30:00,65.22,65.44,65.22,65.42,337351.0,57.0276,57.2199,57.0276,57.2024,337351.0
2017-11-29 14:00:00,65.44,65.6,65.42,65.51,200137.0,57.2199,57.3598,57.2024,57.2811,200137.0
2017-11-29 14:30:00,65.51,65.65,65.43,65.64,222992.0,57.2811,57.4035,57.2112,57.3948,222992.0
2017-11-29 15:00:00,65.63,65.65,65.13,65.2,212339.0,57.3861,57.4035,56.9489,57.0101,212339.0
2017-11-29 15:30:00,65.2,65.3,65.14,65.19,513316.0,57.0101,57.0975,56.9576,57.0013,513316.0
2017-11-30 09:30:00,65.19,65.21,64.63,65.07,153666.0,57.1405,57.158,56.6497,57.0353,153666.0
2017-11-30 10:00:00,65.09,65.34,65.07,65.19,172070.0,57.0529,57.272,57.0353,57.1405,172070.0
2017-11-30 10:30:00,65.19,65.31,65.02,65.3,135353.0,57.1405,57.2457,56.9915,57.2369,135353.0
2017-11-30 11:00:00,65.29,65.31,65.15,65.17,122603.0,57.2282,57.2457,57.1054,57.123,122603.0
2017-11-30 11:30:00,65.17,65.51,65.15,65.51,326005.0,57.123,57.421,57.1054,57.421,326005.0
2017-11-30 12:00:00,65.49,65.75,65.44,65.71,154633.0,57.4035,57.6314,57.3596,57.5963,154633.0
2017-11-30 12:30:00,65.71,65.85,65.66,65.72,157761.0,57.5963,57.719,57.5525,57.6051,157761.0
2017-11-30 13:00:00,65.72,65.77,65.65,65.67,84829.0,57.6051,57.6489,57.5437,57.5612,84829.0
2017-11-30 13:30:00,65.67,65.79,65.56,65.62,88416.0,57.5612,57.6664,57.4648,57.5174,88416.0
2017-11-30 14:00:00,65.64,65.65,65.5,65.57,100007.0,57.5349,57.5437,57.4122,57.4736,100007.0
2017-11-30 14:30:00,65.57,65.63,65.47,65.62,121993.0,57.4736,57.5262,57.3859,57.5174,121993.0
2017-11-30 15:00:00,65.62,65.65,65.54,65.65,188230.0,57.5174,57.5437,57.4473,57.5437,188230.0
2017-11-30 15:30:00,65.65,65.69,65.46,65.52,548041.0,57.5437,57.5788,57.3772,57.4298,548041.0
2017-12-01 09:30:00,65.44,65.7,65.24,65.69,85861.0,57.3596,57.5875,57.1843,57.5788,85861.0
2017-12-01 10:00:00,65.71,65.92,65.61,65.9,147128.0,57.5963,57.7804,57.5086,57.7628,147128.0
2017-12-01 10:30:00,65.9,65.92,65.67,65.72,89542.0,57.7628,57.7804,57.5612,57.6051,89542.0
2017-12-01 11:00:00,65.72,65.72,64.7,64.74,162921.0,57.6051,57.6051,56.711,56.7461,162921.0
2017-12-01 11:30:00,64.7,64.93,64.52,64.92,146350.0,56.711,56.9126,56.5532,56.9038,146350.0
2017-12-01 12:00:00,64.91,65.11,64.82,65.07,91583.0,56.8951,57.0704,56.8162,57.0353,91583.0
2017-12-01 12:30:00,65.1,65.44,64.97,65.35,350918.0,57.0616,57.3596,56.9477,57.2807,350918.0
2017-12-01 13:00:00,65.33,65.42,65.24,65.33,97476.0,57.2632,57.3421,57.1843,57.2632,97476.0
2017-12-01 13:30:00,65.32,65.49,65.29,65.45,75033.0,57.2545,57.4035,57.2282,57.3684,75033.0
2017-12-01 14:00:00,65.45,65.56,65.35,65.56,87062.0,57.3684,57.4648,57.2807,57.4648,87062.0
2017-12-01 14:30:00,65.56,65.56,65.34,65.41,134448.0,57.4648,57.4648,57.272,57.3333,134448.0
2017-12-01 15:00:00,65.4,65.44,65.28,65.39,115703.0,57.3246,57.3596,57.2194,57.3158,115703.0
2017-12-01 15:30:00,65.39,65.54,65.38,65.48,420438.0,57.3158,57.4473,57.307,57.3947,420438.0
2017-12-04 09:30:00,65.6,65.72,65.09,65.14,222405.0,57.4999,57.6051,57.0529,57.0967,222405.0
2017-12-04 10:00:00,65.12,65.39,65.04,65.24,172085.0,57.0791,57.3158,57.009,57.1843,172085.0
2017-12-04 10:30:00,65.26,65.29,65.03,65.09,168172.0,57.2019,57.2282,57.0003,57.0529,168172.0
2017-12-04 11:00:00,65.09,65.14,64.87,64.9,101350.0,57.0529,57.0967,56.86,56.8863,101350.0
2017-12-04 11:30:00,64.9,65.0,64.62,64.72,122788.0,56.8863,56.974,56.6409,56.7285,122788.0
2017-12-04 12:00:00,64.74,64.92,64.74,64.83,54059.0,56.7461,56.9038,56.7461,56.825,54059.0
2017-12-04 12:30:00,64.84,64.87,64.76,64.83,39826.0,56.8337,56.86,56.7636,56.825,39826.0
2017-12-04 13:00:00,64.81,64.9,64.72,64.8,156339.0,56.8074,56.8863,56.7285,56.7987,156339.0
2017-12-04 13:30:00,64.81,64.9,64.77,64.87,145417.0,56.8074,56.8863,56.7724,56.86,145417.0
2017-12-04 14:00:00,64.86,64.87,64.62,64.74,360465.0,56.8513,56.86,56.6409,56.7461,360465.0
2017-12-04 14:30:00,64.74,65.01,64.68,64.86,312488.0,56.7461,56.9827,56.6935,56.8513,312488.0
2017-12-04 15:00:00,64.87,64.87,64.58,64.62,177113.0,56.86,56.86,56.6058,56.6409,177113.0
2017-12-04 15:30:00,64.62,64.62,64.24,64.24,449042.0,56.6409,56.6409,56.3078,56.3078,449042.0
2017-12-05 09:30:00,64.14,64.8,64.11,64.49,225524.0,56.2202,56.7987,56.1939,56.5269,225524.0
2017-12-05 10:00:00,64.51,64.71,64.35,64.39,134632.0,56.5445,56.7198,56.4042,56.4393,134632.0
2017-12-05 10:30:00,64.39,64.52,64.31,64.42,101683.0,56.4393,56.5532,56.3692,56.4656,101683.0
2017-12-05 11:00:00,64.42,64.6,64.39,64.58,174656.0,56.4656,56.6234,56.4393,56.6058,174656.0
2017-12-05 11:30:00,64.57,64.58,64.44,64.45,277804.0,56.5971,56.6058,56.4831,56.4919,277804.0
2017-12-05 12:00:00,64.47,64.51,64.35,64.49,93696.0,56.5094,56.5445,56.4042,56.5269,93696.0
2017-12-05 12:30:00,64.48,64.51,64.42,64.47,184105.0,56.5182,56.5445,56.4656,56.5094,184105.0
2017-12-05 13:00:00,64.48,64.53,64.37,64.37,58126.0,56.5182,56.562,56.4218,56.4218,58126.0
2017-12-05 13:30:00,64.37,64.41,64.19,64.24,52007.0,56.4218,56.4568,56.264,56.3078,52007.0
2017-12-05 14:00:00,64.24,64.28,64.1,64.22,68149.0,56.3078,56.3429,56.1851,56.2903,68149.0
2017-12-05 14:30:00,64.21,64.28,64.11,64.14,75352.0,56.2815,56.3429,56.1939,56.2202,75352.0
2017-12-05 15:00:00,64.14,64.14,63.99,64.07,83565.0,56.2202,56.2202,56.0887,56.1588,83565.0
2017-12-05 15:30:00,64.06,64.06,63.89,64.0,393362.0,56.15,56.15,56.001,56.0974,393362.0
2017-12-06 09:30:00,64.0,64.0,63.54,63.55,100014.0,56.0974,56.0974,55.6942,55.703,100014.0
2017-12-06 10:00:00,63.54,63.86,63.54,63.82,152453.0,55.6942,55.9747,55.6942,55.9397,152453.0
2017-12-06 10:30:00,63.81,63.98,63.74,63.91,105026.0,55.9309,56.0799,55.8695,56.0186,105026.0
2017-12-06 11:00:00,63.91,63.96,63.75,63.76,78143.0,56.0186,56.0624,55.8783,55.8871,78143.0
2017-12-06 11:30:00,63.76,63.89,63.76,63.85,65155.0,55.8871,56.001,55.8871,55.966,65155.0
2017-12-06 12:00:00,63.84,63.85,63.47,63.5,117871.0,55.9572,55.966,55.6329,55.6592,117871.0
2017-12-06 12:30:00,63.5,63.6,63.44,63.47,91372.0,55.6592,55.7468,55.6066,55.6329,91372.0
2017-12-06 13:00:00,63.48,63.53,63.39,63.43,107418.0,55.6417,55.6855,55.5628,55.5978,107418.0
2017-12-06 13:30:00,63.42,63.52,63.41,63.49,60659.0,55.5891,55.6767,55.5803,55.6504,60659.0
2017-12-06 14:00:00,63.5,63.55,63.45,63.5,73050.0,55.6592,55.703,55.6154,55.6592,73050.0
2017-12-06 14:30:00,63.49,63.61,63.45,63.58,120652.0,55.6504,55.7556,55.6154,55.7293,120652.0
2017-12-06 15:00:00,63.58,63.73,63.55,63.73,129529.0,55.7293,55.8608,55.703,55.8608,129529.0
2017-12-06 15:30:00,63.73,63.76,63.6,63.71,432926.0,55.8608,55.8871,55.7468,55.8433,432926.0
2017-12-07 09:30:00,63.57,63.63,63.24,63.53,110482.0,55.7205,55.7731,55.4313,55.6855,110482.0
2017-12-07 10:00:00,63.57,63.58,63.41,63.53,85414.0,55.7205,55.7293,55.5803,55.6855,85414.0
2017-12-07 10:30:00,63.54,63.72,63.52,63.62,137175.0,55.6942,55.852,55.6767,55.7644,137175.0
2017-12-07 11:00:00,63.62,63.63,63.21,63.43,354013.0,55.7644,55.7731,55.405,55.5978,354013.0
2017-12-07 11:30:00,63.43,63.55,63.4,63.47,135063.0,55.5978,55.703,55.5715,55.6329,135063.0
2017-12-07 12:00:00,63.47,63.51,63.36,63.46,102719.0,55.6329,55.6679,55.5365,55.6241,102719.0
2017-12-07 12:30:00,63.46,63.58,63.46,63.56,83391.0,55.6241,55.7293,55.6241,55.7118,83391.0
2017-12-07 13:00:00,63.57,63.6,63.46,63.56,101024.0,55.7205,55.7468,55.6241,55.7118,101024.0
2017-12-07 13:30:00,63.55,63.66,63.55,63.63,92041.0,55.703,55.7994,55.703,55.7731,92041.0
2017-12-07 14:00:00,63.63,63.65,63.48,63.49,107063.0,55.7731,55.7907,55.6417,55.6504,107063.0
2017-12-07 14:30:00,63.49,63.51,63.39,63.46,164240.0,55.6504,55.6679,55.5628,55.6241,164240.0
2017-12-07 15:00:00,63.46,63.54,63.42,63.51,169844.0,55.6241,55.6942,55.5891,55.6679,169844.0
2017-12-07 15:30:00,63.51,63.56,63.45,63.54,522062.0,55.6679,55.7118,55.6154,55.6942,522062.0
2017-12-08 09:30:00,63.72,64.03,63.65,64.01,156559.0,55.852,56.1237,55.7907,56.1062,156559.0
2017-12-08 10:00:00,64.0,64.0,63.71,63.8,83067.0,56.0974,56.0974,55.8433,55.9221,83067.0
2017-12-08 10:30:00,63.8,63.9,63.75,63.79,59595.0,55.9221,56.0098,55.8783,55.9134,59595.0
2017-12-08 11:00:00,63.81,63.94,63.79,63.8,76026.0,55.9309,56.0449,55.9134,55.9221,76026.0
2017-12-08 11:30:00,63.81,63.89,63.79,63.82,79217.0,55.9309,56.001,55.9134,55.9397,79217.0
2017-12-08 12:00:00,63.82,63.98,63.81,63.93,66348.0,55.9397,56.0799,55.9309,56.0361,66348.0
2017-12-08 12:30:00,63.92,64.05,63.92,63.95,64469.0,56.0273,56.1413,56.0273,56.0536,64469.0
2017-12-08 13:00:00,63.93,64.0,63.9,63.99,77853.0,56.0361,56.0974,56.0098,56.0887,77853.0
2017-12-08 13:30:00,64.0,64.08,63.99,64.02,75541.0,56.0974,56.1676,56.0887,56.115,75541.0
2017-12-08 14:00:00,64.03,64.05,63.94,64.0,81804.0,56.1237,56.1413,56.0449,56.0974,81804.0
2017-12-08 14:30:00,64.0,64.08,63.92,63.93,91067.0,56.0974,56.1676,56.0273,56.0361,91067.0
2017-12-08 15:00:00,63.94,63.98,63.87,63.96,83446.0,56.0449,56.0799,55.9835,56.0624,83446.0
2017-12-08 15:30:00,63.97,64.06,63.93,64.04,316803.0,56.0711,56.15,56.0361,56.1325,316803.0
2017-12-11 09:30:00,63.9,64.22,63.9,64.2,81744.0,56.0098,56.2903,56.0098,56.2727,81744.0
2017-12-11 10:00:00,64.22,64.35,64.08,64.1,75384.0,56.2903,56.4042,56.1676,56.1851,75384.0
2017-12-11 10:30:00,64.11,64.19,63.92,63.97,66004.0,56.1939,56.264,56.0273,56.0711,66004.0
2017-12-11 11:00:00,63.97,63.99,63.72,63.84,110779.0,56.0711,56.0887,55.852,55.9572,110779.0
2017-12-11 11:30:00,63.85,64.1,63.85,64.1,48692.0,55.966,56.1851,55.966,56.1851,48692.0
2017-12-11 12:00:00,64.1,64.16,64.07,64.1,49246.0,56.1851,56.2377,56.1588,56.1851,49246.0
2017-12-11 12:30:00,64.11,64.13,64.07,64.09,33201.0,56.1939,56.2114,56.1588,56.1763,33201.0
2017-12-11 13:00:00,64.1,64.14,64.07,64.1,44603.0,56.1851,56.2202,56.1588,56.1851,44603.0
2017-12-11 13:30:00,64.1,64.11,63.98,64.04,41136.0,56.1851,56.1939,56.0799,56.1325,41136.0
2017-12-11 14:00:00,64.03,64.11,64.02,64.04,88516.0,56.1237,56.1939,56.115,56.1325,88516.0
2017-12-11 14:30:00,64.05,64.14,64.05,64.14,64716.0,56.1413,56.2202,56.1413,56.2202,64716.0
2017-12-11 15:00:00,64.15,64.18,64.05,64.09,80571.0,56.2289,56.2552,56.1413,56.1763,80571.0
2017-12-11 15:30:00,64.09,64.17,64.03,64.14,298195.0,56.1763,56.2465,56.1237,56.2202,298195.0
2017-12-12 09:30:00,64.29,64.58,64.17,64.45,122416.0,56.3516,56.6058,56.2465,56.4919,122416.0
2017-12-12 10:00:00,64.45,64.52,64.4,64.47,100963.0,56.4919,56.5532,56.4481,56.5094,100963.0
2017-12-12 10:30:00,64.46,64.47,64.14,64.26,299859.0,56.5006,56.5094,56.2202,56.3253,299859.0
2017-12-12 11:00:00,64.25,64.25,64.1,64.14,117492.0,56.3166,56.3166,56.1851,56.2202,117492.0
2017-12-12 11:30:00,64.15,64.22,64.05,64.09,106741.0,56.2289,56.2903,56.1413,56.1763,106741.0
2017-12-12 12:00:00,64.08,64.29,64.08,64.22,134964.0,56.1676,56.3516,56.1676,56.2903,134964.0
2017-12-12 12:30:00,64.22,64.29,64.15,64.2,96876.0,56.2903,56.3516,56.2289,56.2727,96876.0
2017-12-12 13:00:00,64.21,64.26,64.18,64.25,101989.0,56.2815,56.3253,56.2552,56.3166,101989.0
2017-12-12 13:30:00,64.25,64.26,64.18,64.2,74191.0,56.3166,56.3253,56.2552,56.2727,74191.0
2017-12-12 14:00:00,64.19,64.27,64.18,64.27,148533.0,56.264,56.3341,56.2552,56.3341,148533.0
2017-12-12 14:30:00,64.27,64.42,64.14,64.39,317370.0,56.3341,56.4656,56.2202,56.4393,317370.0
2017-12-12 15:00:00,64.39,64.4,64.3,64.34,150067.0,56.4393,56.4481,56.3604,56.3955,150067.0
2017-12-12 15:30:00,64.34,64.39,64.25,64.3,328539.0,56.3955,56.4393,56.3166,56.3604,328539.0
2017-12-13 09:30:00,64.37,64.53,64.1,64.34,138884.0,56.4218,56.562,56.1851,56.3955,138884.0
2017-12-13 10:00:00,64.35,64.55,64.31,64.43,104421.0,56.4042,56.5795,56.3692,56.4743,104421.0
2017-12-13 10:30:00,64.45,64.5,64.41,64.41,113485.0,56.4919,56.5357,56.4568,56.4568,113485.0
2017-12-13 11:00:00,64.41,64.55,64.36,64.46,111397.0,56.4568,56.5795,56.413,56.5006,111397.0
2017-12-13 11:30:00,64.48,64.51,64.39,64.44,72604.0,56.5182,56.5445,56.4393,56.4831,72604.0
2017-12-13 12:00:00,64.42,64.52,64.37,64.49,127832.0,56.4656,56.5532,56.4218,56.5269,127832.0
2017-12-13 12:30:00,64.48,64.51,64.45,64.47,66672.0,56.5182,56.5445,56.4919,56.5094,66672.0
2017-12-13 13:00:00,64.46,64.57,64.46,64.54,173627.0,56.5006,56.5971,56.5006,56.5708,173627.0
2017-12-13 13:30:00,64.53,64.72,64.44,64.7,202945.0,56.562,56.7285,56.4831,56.711,202945.0
2017-12-13 14:00:00,64.7,64.85,64.6,64.85,221290.0,56.711,56.8425,56.6234,56.8425,221290.0
2017-12-13 14:30:00,64.85,64.96,64.83,64.87,167652.0,56.8425,56.9389,56.825,56.86,167652.0
2017-12-13 15:00:00,64.87,64.91,64.78,64.89,200968.0,56.86,56.8951,56.7811,56.8775,200968.0
2017-12-13 15:30:00,64.9,64.91,64.69,64.73,456392.0,56.8863,56.8951,56.7022,56.7373,456392.0
2017-12-14 09:30:00,64.91,65.62,64.78,65.6,260357.0,56.8951,57.5174,56.7811,57.4999,260357.0
2017-12-14 10:00:00,65.6,65.61,65.22,65.22,155886.0,57.4999,57.5086,57.1668,57.1668,155886.0
2017-12-14 10:30:00,65.2,65.36,65.12,65.34,140881.0,57.1493,57.2895,57.0791,57.272,140881.0
2017-12-14 11:00:00,65.34,65.53,65.27,65.44,209132.0,57.272,57.4385,57.2106,57.3596,209132.0
2017-12-14 11:30:00,65.44,65.45,65.16,65.28,153353.0,57.3596,57.3684,57.1142,57.2194,153353.0
2017-12-14 12:00:00,65.27,65.28,65.03,65.11,169432.0,57.2106,57.2194,57.0003,57.0704,169432.0
2017-12-14 12:30:00,65.12,65.12,64.93,65.0,242302.0,57.0791,57.0791,56.9126,56.974,242302.0
2017-12-14 13:00:00,65.02,65.02,64.74,64.92,195966.0,56.9915,56.9915,56.7461,56.9038,195966.0
2017-12-14 13:30:00,64.92,65.05,64.88,64.98,110090.0,56.9038,57.0178,56.8688,56.9564,110090.0
2017-12-14 14:00:00,64.97,65.11,64.89,64.89,168744.0,56.9477,57.0704,56.8775,56.8775,168744.0
2017-12-14 14:30:00,64.9,64.95,64.79,64.88,207563.0,56.8863,56.9301,56.7899,56.8688,207563.0
2017-12-14 15:00:00,64.87,64.89,64.77,64.85,141482.0,56.86,56.8775,56.7724,56.8425,141482.0
2017-12-14 15:30:00,64.84,64.98,64.76,64.77,443664.0,56.8337,56.9564,56.7636,56.7724,443664.0
2017-12-15 09:30:00,65.07,65.07,64.75,65.01,571136.0,57.0353,57.0353,56.7548,56.9827,571136.0
2017-12-15 10:00:00,64.99,65.12,64.74,64.94,247369.0,56.9652,57.0791,56.7461,56.9214,247369.0
2017-12-15 10:30:00,64.95,65.24,64.92,65.17,125864.0,56.9301,57.1843,56.9038,57.123,125864.0
2017-12-15 11:00:00,65.18,65.32,65.17,65.28,190738.0,57.1317,57.2545,57.123,57.2194,190738.0
2017-12-15 11:30:00,65.3,65.31,65.17,65.27,68095.0,57.2369,57.2457,57.123,57.2106,68095.0
2017-12-15 12:00:00,65.26,65.42,65.22,65.34,443019.0,57.2019,57.3421,57.1668,57.272,443019.0
2017-12-15 12:30:00,65.33,65.38,65.27,65.37,72549.0,57.2632,57.307,57.2106,57.2983,72549.0
2017-12-15 13:00:00,65.36,65.54,65.33,65.48,207367.0,57.2895,57.4473,57.2632,57.3947,207367.0
2017-12-15 13:30:00,65.48,65.5,65.38,65.39,63453.0,57.3947,57.4122,57.307,57.3158,63453.0
2017-12-15 14:00:00,65.4,65.42,65.28,65.33,128558.0,57.3246,57.3421,57.2194,57.2632,128558.0
2017-12-15 14:30:00,65.34,65.42,65.3,65.36,131312.0,57.272,57.3421,57.2369,57.2895,131312.0
2017-12-15 15:00:00,65.36,65.46,65.34,65.38,138398.0,57.2895,57.3772,57.272,57.307,138398.0
2017-12-15 15:30:00,65.39,65.39,65.24,65.31,468565.0,57.3158,57.3158,57.1843,57.2457,468565.0
2017-12-18 09:30:00,65.49,65.5,65.19,65.27,330703.0,57.4035,57.4122,57.1405,57.2106,330703.0
2017-12-18 10:00:00,65.27,65.56,65.11,65.52,465510.0,57.2106,57.4648,57.0704,57.4298,465510.0
2017-12-18 10:30:00,65.52,65.61,65.46,65.5,152384.0,57.4298,57.5086,57.3772,57.4122,152384.0
2017-12-18 11:00:00,65.5,65.51,65.29,65.37,137586.0,57.4122,57.421,57.2282,57.2983,137586.0
2017-12-18 11:30:00,65.37,65.63,65.29,65.55,137026.0,57.2983,57.5262,57.2282,57.4561,137026.0
2017-12-18 12:00:00,65.55,65.58,65.49,65.51,70632.0,57.4561,57.4823,57.4035,57.421,70632.0
2017-12-18 12:30:00,65.51,65.51,65.4,65.48,108776.0,57.421,57.421,57.3246,57.3947,108776.0
2017-12-18 13:00:00,65.47,65.56,65.47,65.55,90250.0,57.3859,57.4648,57.3859,57.4561,90250.0
2017-12-18 13:30:00,65.56,65.57,65.49,65.5,69203.0,57.4648,57.4736,57.4035,57.4122,69203.0
2017-12-18 14:00:00,65.51,65.51,65.37,65.45,87117.0,57.421,57.421,57.2983,57.3684,87117.0
2017-12-18 14:30:00,65.45,65.56,65.45,65.53,121017.0,57.3684,57.4648,57.3684,57.4385,121017.0
2017-12-18 15:00:00,65.52,65.54,65.4,65.42,154307.0,57.4298,57.4473,57.3246,57.3421,154307.0
2017-12-18 15:30:00,65.42,65.47,65.37,65.45,410125.0,57.3421,57.3859,57.2983,57.3684,410125.0
2017-12-19 09:30:00,65.6,65.95,65.45,65.7,510628.0,57.4999,57.8067,57.3684,57.5875,510628.0
2017-12-19 10:00:00,65.72,65.99,65.71,65.89,133411.0,57.6051,57.8417,57.5963,57.7541,133411.0
2017-12-19 10:30:00,65.92,65.93,65.77,65.91,85981.0,57.7804,57.7891,57.6489,57.7716,85981.0
2017-12-19 11:00:00,65.92,65.92,65.75,65.76,83373.0,57.7804,57.7804,57.6314,57.6401,83373.0
2017-12-19 11:30:00,65.78,65.78,65.59,65.63,107361.0,57.6577,57.6577,57.4911,57.5262,107361.0
2017-12-19 12:00:00,65.64,65.68,65.55,65.58,58976.0,57.5349,57.57,57.4561,57.4823,58976.0
2017-12-19 12:30:00,65.57,65.65,65.48,65.63,92855.0,57.4736,57.5437,57.3947,57.5262,92855.0
2017-12-19 13:00:00,65.63,65.66,65.55,65.64,67787.0,57.5262,57.5525,57.4561,57.5349,67787.0
2017-12-19 13:30:00,65.64,65.79,65.63,65.74,60048.0,57.5349,57.6664,57.5262,57.6226,60048.0
2017-12-19 14:00:00,65.74,65.87,65.74,65.82,63353.0,57.6226,57.7365,57.6226,57.6927,63353.0
2017-12-19 14:30:00,65.82,65.83,65.7,65.81,128022.0,57.6927,57.7015,57.5875,57.6839,128022.0
2017-12-19 15:00:00,65.8,65.88,65.75,65.87,175105.0,57.6752,57.7453,57.6314,57.7365,175105.0
2017-12-19 15:30:00,65.88,65.89,65.76,65.77,388381.0,57.7453,57.7541,57.6401,57.6489,388381.0
2017-12-20 09:30:00,65.91,66.0,65.69,65.71,99560.0,57.7716,57.8505,57.5788,57.5963,99560.0
2017-12-20 10:00:00,65.72,65.85,65.69,65.75,60227.0,57.6051,57.719,57.5788,57.6314,60227.0
2017-12-20 10:30:00,65.74,65.74,65.54,65.55,53325.0,57.6226,57.6226,57.4473,57.4561,53325.0
2017-12-20 11:00:00,65.56,65.79,65.56,65.79,66063.0,57.4648,57.6664,57.4648,57.6664,66063.0
2017-12-20 11:30:00,65.8,65.8,65.59,65.65,83595.0,57.6752,57.6752,57.4911,57.5437,83595.0
2017-12-20 12:00:00,65.66,65.76,65.61,65.63,57047.0,57.5525,57.6401,57.5086,57.5262,57047.0
2017-12-20 12:30:00,65.62,65.67,65.52,65.53,94599.0,57.5174,57.5612,57.4298,57.4385,94599.0
2017-12-20 13:00:00,65.53,65.61,65.51,65.55,59902.0,57.4385,57.5086,57.421,57.4561,59902.0
2017-12-20 13:30:00,65.54,65.58,65.45,65.45,62406.0,57.4473,57.4823,57.3684,57.3684,62406.0
2017-12-20 14:00:00,65.44,65.45,65.35,65.39,63126.0,57.3596,57.3684,57.2807,57.3158,63126.0
2017-12-20 14:30:00,65.39,65.47,65.34,65.41,169685.0,57.3158,57.3859,57.272,57.3333,169685.0
2017-12-20 15:00:00,65.42,65.43,65.33,65.34,127586.0,57.3421,57.3509,57.2632,57.272,127586.0
2017-12-20 15:30:00,65.34,65.38,65.25,65.27,359857.0,57.272,57.307,57.1931,57.2106,359857.0
2017-12-21 09:30:00,65.49,65.56,65.28,65.32,135336.0,57.4035,57.4648,57.2194,57.2545,135336.0
2017-12-21 10:00:00,65.35,65.4,65.29,65.31,29934.0,57.2807,57.3246,57.2282,57.2457,29934.0
2017-12-21 10:30:00,65.31,65.44,65.3,65.36,135501.0,57.2457,57.3596,57.2369,57.2895,135501.0
2017-12-21 11:00:00,65.37,65.39,65.19,65.2,243382.0,57.2983,57.3158,57.1405,57.1493,243382.0
2017-12-21 11:30:00,65.2,65.2,65.12,65.13,140906.0,57.1493,57.1493,57.0791,57.0879,140906.0
2017-12-21 12:00:00,65.13,65.21,65.0,65.13,158951.0,57.0879,57.158,56.974,57.0879,158951.0
2017-12-21 12:30:00,65.13,65.14,64.92,64.99,816146.0,57.0879,57.0967,56.9038,56.9652,816146.0
2017-12-21 13:00:00,64.99,65.15,64.98,65.1,138271.0,56.9652,57.1054,56.9564,57.0616,138271.0
2017-12-21 13:30:00,65.09,65.11,64.73,64.74,146910.0,57.0529,57.0704,56.7373,56.7461,146910.0
2017-12-21 14:00:00,64.74,64.93,64.52,64.91,200339.0,56.7461,56.9126,56.5532,56.8951,200339.0
2017-12-21 14:30:00,64.91,64.95,64.71,64.8,214220.0,56.8951,56.9301,56.7198,56.7987,214220.0
2017-12-21 15:00:00,64.8,64.87,64.72,64.86,206026.0,56.7987,56.86,56.7285,56.8513,206026.0
2017-12-21 15:30:00,64.86,64.86,64.42,64.54,661996.0,56.8513,56.8513,56.4656,56.5708,661996.0
2017-12-22 09:30:00,64.41,64.81,64.41,64.73,95770.0,56.4568,56.8074,56.4568,56.7373,95770.0
2017-12-22 10:00:00,64.79,64.82,64.71,64.72,34868.0,56.7899,56.8162,56.7198,56.7285,34868.0
2017-12-22 10:30:00,64.72,64.75,64.56,64.58,81281.0,56.7285,56.7548,56.5883,56.6058,81281.0
2017-12-22 11:00:00,64.58,64.84,64.51,64.8,90559.0,56.6058,56.8337,56.5445,56.7987,90559.0
2017-12-22 11:30:00,64.81,64.89,64.73,64.89,50383.0,56.8074,56.8775,56.7373,56.8775,50383.0
2017-12-22 12:00:00,64.88,64.9,64.83,64.88,24772.0,56.8688,56.8863,56.825,56.8688,24772.0
2017-12-22 12:30:00,64.89,64.98,64.74,64.85,77292.0,56.8775,56.9564,56.7461,56.8425,77292.0
2017-12-22 13:00:00,64.83,64.91,64.83,64.89,44264.0,56.825,56.8951,56.825,56.8775,44264.0
2017-12-22 13:30:00,64.89,64.98,64.86,64.9,41491.0,56.8775,56.9564,56.8513,56.8863,41491.0
2017-12-22 14:00:00,64.9,64.97,64.87,64.94,81140.0,56.8863,56.9477,56.86,56.9214,81140.0
2017-12-22 14:30:00,64.94,64.96,64.89,64.92,24431.0,56.9214,56.9389,56.8775,56.9038,24431.0
2017-12-22 15:00:00,64.92,64.92,64.86,64.92,50328.0,56.9038,56.9038,56.8513,56.9038,50328.0
2017-12-22 15:30:00,64.92,64.93,64.65,64.73,245072.0,56.9038,56.9126,56.6672,56.7373,245072.0
2017-12-26 09:30:00,64.84,65.14,64.84,65.11,81096.0,56.8337,57.0967,56.8337,57.0704,81096.0
2017-12-26 10:00:00,65.12,65.27,65.1,65.23,89637.0,57.0791,57.2106,57.0616,57.1756,89637.0
2017-12-26 10:30:00,65.23,65.23,65.08,65.21,47492.0,57.1756,57.1756,57.0441,57.158,47492.0
2017-12-26 11:00:00,65.22,65.28,65.02,65.02,123877.0,57.1668,57.2194,56.9915,56.9915,123877.0
2017-12-26 11:30:00,65.02,65.09,65.0,65.08,52440.0,56.9915,57.0529,56.974,57.0441,52440.0
2017-12-26 12:00:00,65.07,65.12,65.01,65.06,46494.0,57.0353,57.0791,56.9827,57.0266,46494.0
2017-12-26 12:30:00,65.05,65.09,64.95,64.99,63846.0,57.0178,57.0529,56.9301,56.9652,63846.0
2017-12-26 13:00:00,64.99,65.03,64.97,65.01,55662.0,56.9652,57.0003,56.9477,56.9827,55662.0
2017-12-26 13:30:00,65.01,65.06,65.0,65.02,58582.0,56.9827,57.0266,56.974,56.9915,58582.0
2017-12-26 14:00:00,65.0,65.02,64.96,64.97,80958.0,56.974,56.9915,56.9389,56.9477,80958.0
2017-12-26 14:30:00,64.97,65.07,64.97,65.03,136913.0,56.9477,57.0353,56.9477,57.0003,136913.0
2017-12-26 15:00:00,65.03,65.04,64.95,65.01,184241.0,57.0003,57.009,56.9301,56.9827,184241.0
2017-12-26 15:30:00,65.01,65.03,64.96,65.01,299043.0,56.9827,57.0003,56.9389,56.9827,299043.0
2017-12-27 09:30:00,65.0,65.11,64.85,64.85,183669.0,56.974,57.0704,56.8425,56.8425,183669.0
2017-12-27 10:00:00,64.84,64.85,64.58,64.61,149170.0,56.8337,56.8425,56.6058,56.6321,149170.0
2017-12-27 10:30:00,64.62,64.81,64.56,64.78,103952.0,56.6409,56.8074,56.5883,56.7811,103952.0
2017-12-27 11:00:00,64.78,64.79,64.68,64.76,117360.0,56.7811,56.7899,56.6935,56.7636,117360.0
2017-12-27 11:30:00,64.76,64.86,64.74,64.84,47476.0,56.7636,56.8513,56.7461,56.8337,47476.0
2017-12-27 12:00:00,64.84,64.91,64.65,64.65,155582.0,56.8337,56.8951,56.6672,56.6672,155582.0
2017-12-27 12:30:00,64.66,64.78,64.66,64.78,82549.0,56.6759,56.7811,56.6759,56.7811,82549.0
2017-12-27 13:00:00,64.78,64.78,64.66,64.69,40785.0,56.7811,56.7811,56.6759,56.7022,40785.0
2017-12-27 13:30:00,64.69,64.74,64.6,64.62,40948.0,56.7022,56.7461,56.6234,56.6409,40948.0
2017-12-27 14:00:00,64.61,64.62,64.51,64.53,42539.0,56.6321,56.6409,56.5445,56.562,42539.0
2017-12-27 14:30:00,64.53,64.66,64.52,64.6,69734.0,56.562,56.6759,56.5532,56.6234,69734.0
2017-12-27 15:00:00,64.59,64.72,64.58,64.7,147594.0,56.6146,56.7285,56.6058,56.711,147594.0
2017-12-27 15:30:00,64.7,64.78,64.67,64.77,250862.0,56.711,56.7811,56.6847,56.7724,250862.0
2017-12-28 09:30:00,64.96,64.96,64.7,64.82,45912.0,56.9389,56.9389,56.711,56.8162,45912.0
2017-12-28 10:00:00,64.81,64.84,64.66,64.82,106683.0,56.8074,56.8337,56.6759,56.8162,106683.0
2017-12-28 10:30:00,64.83,64.88,64.78,64.78,26538.0,56.825,56.8688,56.7811,56.7811,26538.0
2017-12-28 11:00:00,64.79,64.85,64.73,64.82,32587.0,56.7899,56.8425,56.7373,56.8162,32587.0
2017-12-28 11:30:00,64.81,64.92,64.8,64.92,32434.0,56.8074,56.9038,56.7987,56.9038,32434.0
2017-12-28 12:00:00,64.91,64.95,64.89,64.95,34192.0,56.8951,56.9301,56.8775,56.9301,34192.0
2017-12-28 12:30:00,64.94,65.09,64.94,65.0,107154.0,56.9214,57.0529,56.9214,56.974,107154.0
2017-12-28 13:00:00,65.0,65.01,64.88,64.9,121684.0,56.974,56.9827,56.8688,56.8863,121684.0
2017-12-28 13:30:00,64.91,64.93,64.88,64.91,16907.0,56.8951,56.9126,56.8688,56.8951,16907.0
2017-12-28 14:00:00,64.9,64.94,64.87,64.88,88619.0,56.8863,56.9214,56.86,56.8688,88619.0
2017-12-28 14:30:00,64.89,64.9,64.8,64.87,100508.0,56.8775,56.8863,56.7987,56.86,100508.0
2017-12-28 15:00:00,64.88,64.88,64.79,64.84,137831.0,56.8688,56.8688,56.7899,56.8337,137831.0
2017-12-28 15:30:00,64.84,64.9,64.77,64.89,286238.0,56.8337,56.8863,56.7724,56.8775,286238.0
2017-12-29 09:30:00,65.1,65.11,64.83,65.0,71781.0,57.0616,57.0704,56.825,56.974,71781.0
2017-12-29 10:00:00,64.99,65.3,64.99,65.22,102120.0,56.9652,57.2369,56.9652,57.1668,102120.0
2017-12-29 10:30:00,65.22,65.22,64.96,65.03,44903.0,57.1668,57.1668,56.9389,57.0003,44903.0
2017-12-29 11:00:00,65.03,65.17,65.01,65.15,59753.0,57.0003,57.123,56.9827,57.1054,59753.0
2017-12-29 11:30:00,65.16,65.2,65.05,65.09,48390.0,57.1142,57.1493,57.0178,57.0529,48390.0
2017-12-29 12:00:00,65.1,65.12,65.0,65.0,33105.0,57.0616,57.0791,56.974,56.974,33105.0
2017-12-29 12:30:00,65.01,65.06,64.98,64.99,44326.0,56.9827,57.0266,56.9564,56.9652,44326.0
2017-12-29 13:00:00,64.99,65.0,64.91,64.91,34084.0,56.9652,56.974,56.8951,56.8951,34084.0
2017-12-29 13:30:00,64.9,64.92,64.83,64.86,52260.0,56.8863,56.9038,56.825,56.8513,52260.0
2017-12-29 14:00:00,64.86,64.92,64.83,64.91,42886.0,56.8513,56.9038,56.825,56.8951,42886.0
2017-12-29 14:30:00,64.91,64.92,64.82,64.87,58181.0,56.8951,56.9038,56.8162,56.86,58181.0
2017-12-29 15:00:00,64.87,64.93,64.8,64.91,63348.0,56.86,56.9126,56.7987,56.8951,63348.0
2017-12-29 15:30:00,64.91,64.91,64.64,64.65,231166.0,56.8951,56.8951,56.6584,56.6672,231166.0
2018-01-02 09:30:00,66.09,67.33,65.82,66.79,809700.0,57.9294,59.0163,57.6927,58.5429,809700.0
2018-01-02 10:00:00,66.76,67.1,66.75,67.07,436843.0,58.5166,58.8147,58.5079,58.7884,436843.0
2018-01-02 10:30:00,67.06,67.13,66.92,67.01,339994.0,58.7796,58.841,58.6569,58.7358,339994.0
2018-01-02 11:00:00,67.01,67.61,67.0,67.46,312290.0,58.7358,59.2617,58.727,59.1302,312290.0
2018-01-02 11:30:00,67.45,67.97,67.43,67.91,424637.0,59.1214,59.5772,59.1039,59.5246,424637.0
2018-01-02 12:00:00,67.92,68.0,67.87,67.91,242740.0,59.5334,59.6035,59.4896,59.5246,242740.0
2018-01-02 12:30:00,67.9,68.0,67.68,67.73,297809.0,59.5159,59.6035,59.323,59.3669,297809.0
2018-01-02 13:00:00,67.73,67.75,67.53,67.58,218140.0,59.3669,59.3844,59.1916,59.2354,218140.0
2018-01-02 13:30:00,67.59,67.6,67.41,67.44,172406.0,59.2442,59.2529,59.0864,59.1127,172406.0
2018-01-02 14:00:00,67.44,67.47,67.13,67.27,200536.0,59.1127,59.139,58.841,58.9637,200536.0
2018-01-02 14:30:00,67.27,67.27,67.09,67.09,199403.0,58.9637,58.9637,58.8059,58.8059,199403.0
2018-01-02 15:00:00,67.1,67.18,66.98,67.02,264149.0,58.8147,58.8848,58.7095,58.7445,264149.0
2018-01-02 15:30:00,67.01,67.23,66.95,67.17,830203.0,58.7358,58.9286,58.6832,58.876,830203.0
2018-01-03 09:30:00,67.62,67.97,67.24,67.85,405186.0,59.2705,59.5772,58.9374,59.4721,405186.0
2018-01-03 10:00:00,67.85,68.36,67.81,68.34,268988.0,59.4721,59.9191,59.437,59.9016,268988.0
2018-01-03 10:30:00,68.34,68.49,68.13,68.22,177748.0,59.9016,60.033,59.7175,59.7964,177748.0
2018-01-03 11:00:00,68.22,68.38,68.2,68.37,187907.0,59.7964,59.9366,59.7788,59.9278,187907.0
2018-01-03 11:30:00,68.37,68.41,68.1,68.1,345959.0,59.9278,59.9629,59.6912,59.6912,345959.0
2018-01-03 12:00:00,68.1,68.43,68.09,68.4,404374.0,59.6912,59.9804,59.6824,59.9541,404374.0
2018-01-03 12:30:00,68.4,68.5,68.3,68.3,211155.0,59.9541,60.0418,59.8665,59.8665,211155.0
2018-01-03 13:00:00,68.29,68.4,68.23,68.26,258118.0,59.8577,59.9541,59.8051,59.8314,258118.0
2018-01-03 13:30:00,68.26,68.48,68.22,68.48,150872.0,59.8314,60.0243,59.7964,60.0243,150872.0
2018-01-03 14:00:00,68.47,68.67,68.44,68.61,260037.0,60.0155,60.1908,59.9892,60.1382,260037.0
2018-01-03 14:30:00,68.61,68.62,68.33,68.45,197335.0,60.1382,60.147,59.8928,59.998,197335.0
2018-01-03 15:00:00,68.45,68.48,68.27,68.34,209306.0,59.998,60.0243,59.8402,59.9016,209306.0
2018-01-03 15:30:00,68.34,68.49,68.22,68.26,448514.0,59.9016,60.033,59.7964,59.8314,448514.0
2018-01-04 09:30:00,68.64,68.86,68.25,68.64,245922.0,60.1645,60.3573,59.8227,60.1645,245922.0
2018-01-04 10:00:00,68.65,68.69,68.51,68.63,160969.0,60.1733,60.2083,60.0506,60.1557,160969.0
2018-01-04 10:30:00,68.64,68.64,68.3,68.5,191117.0,60.1645,60.1645,59.8665,60.0418,191117.0
2018-01-04 11:00:00,68.49,68.52,68.01,68.08,151487.0,60.033,60.0593,59.6123,59.6737,151487.0
2018-01-04 11:30:00,68.08,68.34,68.08,68.19,277728.0,59.6737,59.9016,59.6737,59.7701,277728.0
2018-01-04 12:00:00,68.2,68.34,68.19,68.33,179803.0,59.7788,59.9016,59.7701,59.8928,179803.0
2018-01-04 12:30:00,68.34,68.5,68.32,68.5,148151.0,59.9016,60.0418,59.884,60.0418,148151.0
2018-01-04 13:00:00,68.5,68.5,68.31,68.37,100604.0,60.0418,60.0418,59.8753,59.9278,100604.0
2018-01-04 13:30:00,68.37,68.42,68.29,68.31,79102.0,59.9278,59.9717,59.8577,59.8753,79102.0
2018-01-04 14:00:00,68.31,68.38,68.22,68.32,128689.0,59.8753,59.9366,59.7964,59.884,128689.0
2018-01-04 14:30:00,68.33,68.51,68.01,68.35,345194.0,59.8928,60.0506,59.6123,59.9103,345194.0
2018-01-04 15:00:00,68.34,68.55,68.23,68.54,259074.0,59.9016,60.0856,59.8051,60.0769,259074.0
2018-01-04 15:30:00,68.53,68.56,68.39,68.42,575889.0,60.0681,60.0944,59.9454,59.9717,575889.0
2018-01-05 09:30:00,68.6,68.66,68.35,68.37,159003.0,60.1294,60.182,59.9103,59.9278,159003.0
2018-01-05 10:00:00,68.38,68.54,68.3,68.51,75658.0,59.9366,60.0769,59.8665,60.0506,75658.0
2018-01-05 10:30:00,68.51,68.73,68.51,68.62,110303.0,60.0506,60.2434,60.0506,60.147,110303.0
2018-01-05 11:00:00,68.62,68.72,68.57,68.69,108332.0,60.147,60.2346,60.1032,60.2083,108332.0
2018-01-05 11:30:00,68.7,68.72,68.63,68.67,110489.0,60.2171,60.2346,60.1557,60.1908,110489.0
2018-01-05 12:00:00,68.67,68.83,68.64,68.76,79992.0,60.1908,60.331,60.1645,60.2697,79992.0
2018-01-05 12:30:00,68.77,68.82,68.71,68.75,80052.0,60.2785,60.3223,60.2259,60.2609,80052.0
2018-01-05 13:00:00,68.77,68.84,68.75,68.82,46951.0,60.2785,60.3398,60.2609,60.3223,46951.0
2018-01-05 13:30:00,68.83,68.84,68.75,68.83,50100.0,60.331,60.3398,60.2609,60.331,50100.0
2018-01-05 14:00:00,68.83,68.9,68.81,68.87,78495.0,60.331,60.3924,60.3135,60.3661,78495.0
2018-01-05 14:30:00,68.87,69.08,68.86,69.06,149007.0,60.3661,60.5502,60.3573,60.5326,149007.0
2018-01-05 15:00:00,69.06,69.33,69.04,69.32,187568.0,60.5326,60.7693,60.5151,60.7605,187568.0
2018-01-05 15:30:00,69.32,69.35,69.1,69.17,487892.0,60.7605,60.7868,60.5677,60.6291,487892.0
2018-01-08 09:30:00,69.18,69.26,68.7,68.98,189542.0,60.6378,60.708,60.2171,60.4625,189542.0
2018-01-08 10:00:00,68.98,69.1,68.93,69.03,162961.0,60.4625,60.5677,60.4187,60.5064,162961.0
2018-01-08 10:30:00,69.02,69.15,68.98,69.0,91973.0,60.4976,60.6115,60.4625,60.4801,91973.0
2018-01-08 11:00:00,69.01,69.23,68.99,69.09,100618.0,60.4888,60.6817,60.4713,60.5589,100618.0
2018-01-08 11:30:00,69.08,69.1,68.99,69.05,103970.0,60.5502,60.5677,60.4713,60.5239,103970.0
2018-01-08 12:00:00,69.04,69.17,68.99,69.11,78158.0,60.5151,60.6291,60.4713,60.5765,78158.0
2018-01-08 12:30:00,69.12,69.2,69.09,69.17,125598.0,60.5852,60.6554,60.5589,60.6291,125598.0
2018-01-08 13:00:00,69.17,69.19,69.09,69.15,103493.0,60.6291,60.6466,60.5589,60.6115,103493.0
2018-01-08 13:30:00,69.15,69.15,68.94,68.95,111987.0,60.6115,60.6115,60.4275,60.4362,111987.0
2018-01-08 14:00:00,68.96,69.04,68.94,68.94,77021.0,60.445,60.5151,60.4275,60.4275,77021.0
2018-01-08 14:30:00,68.94,69.03,68.94,69.0,122193.0,60.4275,60.5064,60.4275,60.4801,122193.0
2018-01-08 15:00:00,69.01,69.1,68.93,69.1,145027.0,60.4888,60.5677,60.4187,60.5677,145027.0
2018-01-08 15:30:00,69.1,69.31,69.08,69.26,462697.0,60.5677,60.7518,60.5502,60.708,462697.0
2018-01-09 09:30:00,69.33,69.65,69.09,69.3,572427.0,60.7693,61.0498,60.5589,60.743,572427.0
2018-01-09 10:00:00,69.32,69.55,69.15,69.46,443307.0,60.7605,60.9621,60.6115,60.8833,443307.0
2018-01-09 10:30:00,69.46,69.64,69.27,69.28,146494.0,60.8833,61.041,60.7167,60.7255,146494.0
2018-01-09 11:00:00,69.28,69.38,69.17,69.32,170472.0,60.7255,60.8131,60.6291,60.7605,170472.0
2018-01-09 11:30:00,69.31,69.33,69.09,69.12,152437.0,60.7518,60.7693,60.5589,60.5852,152437.0
2018-01-09 12:00:00,69.13,69.32,69.09,69.23,66551.0,60.594,60.7605,60.5589,60.6817,66551.0
2018-01-09 12:30:00,69.23,69.33,69.18,69.3,76629.0,60.6817,60.7693,60.6378,60.743,76629.0
2018-01-09 13:00:00,69.3,69.45,69.28,69.4,65435.0,60.743,60.8745,60.7255,60.8307,65435.0
2018-01-09 13:30:00,69.42,69.46,69.35,69.37,75145.0,60.8482,60.8833,60.7868,60.8044,75145.0
2018-01-09 14:00:00,69.37,69.43,69.31,69.35,109149.0,60.8044,60.857,60.7518,60.7868,109149.0
2018-01-09 14:30:00,69.34,69.4,69.3,69.34,133641.0,60.7781,60.8307,60.743,60.7781,133641.0
2018-01-09 15:00:00,69.34,69.48,69.31,69.4,138402.0,60.7781,60.9008,60.7518,60.8307,138402.0
2018-01-09 15:30:00,69.39,69.49,69.28,69.4,430201.0,60.8219,60.9096,60.7255,60.8307,430201.0
2018-01-10 09:30:00,69.07,69.24,68.35,68.53,215960.0,60.5414,60.6904,59.9103,60.0681,215960.0
2018-01-10 10:00:00,68.58,68.84,68.46,68.74,122520.0,60.1119,60.3398,60.0067,60.2522,122520.0
2018-01-10 10:30:00,68.74,68.79,68.46,68.58,142450.0,60.2522,60.296,60.0067,60.1119,142450.0
2018-01-10 11:00:00,68.58,68.61,68.41,68.42,99016.0,60.1119,60.1382,59.9629,59.9717,99016.0
2018-01-10 11:30:00,68.42,68.52,68.31,68.51,199139.0,59.9717,60.0593,59.8753,60.0506,199139.0
2018-01-10 12:00:00,68.51,68.52,68.36,68.36,55036.0,60.0506,60.0593,59.9191,59.9191,55036.0
2018-01-10 12:30:00,68.36,68.41,68.3,68.32,60988.0,59.9191,59.9629,59.8665,59.884,60988.0
2018-01-10 13:00:00,68.32,68.4,68.31,68.35,57790.0,59.884,59.9541,59.8753,59.9103,57790.0
2018-01-10 13:30:00,68.36,68.43,68.34,68.37,57409.0,59.9191,59.9804,59.9016,59.9278,57409.0
2018-01-10 14:00:00,68.37,68.4,68.25,68.32,68754.0,59.9278,59.9541,59.8227,59.884,68754.0
2018-01-10 14:30:00,68.32,68.47,68.27,68.46,87384.0,59.884,60.0155,59.8402,60.0067,87384.0
2018-01-10 15:00:00,68.46,68.51,68.37,68.42,121294.0,60.0067,60.0506,59.9278,59.9717,121294.0
2018-01-10 15:30:00,68.42,68.53,68.4,68.44,344228.0,59.9717,60.0681,59.9541,59.9892,344228.0
2018-01-11 09:30:00,68.45,68.67,68.34,68.41,257845.0,59.998,60.1908,59.9016,59.9629,257845.0
2018-01-11 10:00:00,68.38,68.52,68.19,68.28,149161.0,59.9366,60.0593,59.7701,59.849,149161.0
2018-01-11 10:30:00,68.29,68.42,68.25,68.38,45540.0,59.8577,59.9717,59.8227,59.9366,45540.0
2018-01-11 11:00:00,68.37,68.52,68.37,68.42,45977.0,59.9278,60.0593,59.9278,59.9717,45977.0
2018-01-11 11:30:00,68.43,68.51,68.35,68.5,64760.0,59.9804,60.0506,59.9103,60.0418,64760.0
2018-01-11 12:00:00,68.49,68.51,68.47,68.5,98935.0,60.033,60.0506,60.0155,60.0418,98935.0
2018-01-11 12:30:00,68.5,68.6,68.45,68.46,93326.0,60.0418,60.1294,59.998,60.0067,93326.0
2018-01-11 13:00:00,68.45,68.51,68.42,68.42,46706.0,59.998,60.0506,59.9717,59.9717,46706.0
2018-01-11 13:30:00,68.43,68.44,68.38,68.41,46141.0,59.9804,59.9892,59.9366,59.9629,46141.0
2018-01-11 14:00:00,68.41,68.52,68.39,68.48,168143.0,59.9629,60.0593,59.9454,60.0243,168143.0
2018-01-11 14:30:00,68.49,68.5,68.33,68.4,112686.0,60.033,60.0418,59.8928,59.9541,112686.0
2018-01-11 15:00:00,68.4,68.56,68.38,68.54,129173.0,59.9541,60.0944,59.9366,60.0769,129173.0
2018-01-11 15:30:00,68.53,68.54,68.0,68.45,416538.0,60.0681,60.0769,59.6035,59.998,416538.0
2018-01-12 09:30:00,68.62,68.62,68.35,68.46,93429.0,60.147,60.147,59.9103,60.0067,93429.0
2018-01-12 10:00:00,68.42,68.49,68.34,68.42,60970.0,59.9717,60.033,59.9016,59.9717,60970.0
2018-01-12 10:30:00,68.41,68.49,68.39,68.43,186800.0,59.9629,60.033,59.9454,59.9804,186800.0
2018-01-12 11:00:00,68.43,68.47,68.31,68.35,71750.0,59.9804,60.0155,59.8753,59.9103,71750.0
2018-01-12 11:30:00,68.35,68.47,68.35,68.44,63367.0,59.9103,60.0155,59.9103,59.9892,63367.0
2018-01-12 12:00:00,68.43,68.44,68.31,68.32,76034.0,59.9804,59.9892,59.8753,59.884,76034.0
2018-01-12 12:30:00,68.32,68.41,68.31,68.32,82575.0,59.884,59.9629,59.8753,59.884,82575.0
2018-01-12 13:00:00,68.32,68.41,68.32,68.4,114020.0,59.884,59.9629,59.884,59.9541,114020.0
2018-01-12 13:30:00,68.39,68.4,68.32,68.35,91178.0,59.9454,59.9541,59.884,59.9103,91178.0
2018-01-12 14:00:00,68.34,68.41,68.34,68.34,107148.0,59.9016,59.9629,59.9016,59.9016,107148.0
2018-01-12 14:30:00,68.36,68.4,68.26,68.37,98344.0,59.9191,59.9541,59.8314,59.9278,98344.0
2018-01-12 15:00:00,68.36,68.37,68.26,68.28,193757.0,59.9191,59.9278,59.8314,59.849,193757.0
2018-01-12 15:30:00,68.28,68.44,68.27,68.34,430013.0,59.849,59.9892,59.8402,59.9016,430013.0
2018-01-16 09:30:00,68.5,68.5,68.06,68.15,487588.0,60.0418,60.0418,59.6561,59.735,487588.0
2018-01-16 10:00:00,68.14,68.31,68.05,68.08,611249.0,59.7262,59.8753,59.6474,59.6737,611249.0
2018-01-16 10:30:00,68.08,68.08,67.58,67.73,169485.0,59.6737,59.6737,59.2354,59.3669,169485.0
2018-01-16 11:00:00,67.73,67.86,67.54,67.68,190779.0,59.3669,59.4808,59.2003,59.323,190779.0
2018-01-16 11:30:00,67.68,67.81,67.66,67.78,176566.0,59.323,59.437,59.3055,59.4107,176566.0
2018-01-16 12:00:00,67.8,68.05,67.8,68.01,158107.0,59.4282,59.6474,59.4282,59.6123,158107.0
2018-01-16 12:30:00,68.01,68.06,67.97,68.0,115958.0,59.6123,59.6561,59.5772,59.6035,115958.0
2018-01-16 13:00:00,68.01,68.06,67.94,67.94,84796.0,59.6123,59.6561,59.5509,59.5509,84796.0
2018-01-16 13:30:00,67.95,67.96,67.83,67.84,75899.0,59.5597,59.5685,59.4545,59.4633,75899.0
2018-01-16 14:00:00,67.84,67.87,67.72,67.8,126948.0,59.4633,59.4896,59.3581,59.4282,126948.0
2018-01-16 14:30:00,67.81,67.86,67.57,67.68,123857.0,59.437,59.4808,59.2266,59.323,123857.0
2018-01-16 15:00:00,67.68,67.93,67.68,67.91,236205.0,59.323,59.5422,59.323,59.5246,236205.0
2018-01-16 15:30:00,67.9,67.91,67.67,67.67,529642.0,59.5159,59.5246,59.3143,59.3143,529642.0
2018-01-17 09:30:00,68.02,68.2,67.81,68.06,111162.0,59.6211,59.7788,59.437,59.6561,111162.0
2018-01-17 10:00:00,68.05,68.2,68.05,68.05,84231.0,59.6474,59.7788,59.6474,59.6474,84231.0
2018-01-17 10:30:00,68.05,68.09,67.98,68.01,253280.0,59.6474,59.6824,59.586,59.6123,253280.0
2018-01-17 11:00:00,68.02,68.15,67.99,68.07,235112.0,59.6211,59.735,59.5948,59.6649,235112.0
2018-01-17 11:30:00,68.07,68.1,68.0,68.04,121007.0,59.6649,59.6912,59.6035,59.6386,121007.0
2018-01-17 12:00:00,68.04,68.1,68.0,68.08,87288.0,59.6386,59.6912,59.6035,59.6737,87288.0
2018-01-17 12:30:00,68.09,68.15,68.06,68.11,88128.0,59.6824,59.735,59.6561,59.7,88128.0
2018-01-17 13:00:00,68.11,68.14,68.02,68.06,55153.0,59.7,59.7262,59.6211,59.6561,55153.0
2018-01-17 13:30:00,68.05,68.14,68.05,68.1,83952.0,59.6474,59.7262,59.6474,59.6912,83952.0
2018-01-17 14:00:00,68.1,68.13,68.04,68.07,216714.0,59.6912,59.7175,59.6386,59.6649,216714.0
2018-01-17 14:30:00,68.07,68.24,68.05,68.22,222472.0,59.6649,59.8139,59.6474,59.7964,222472.0
2018-01-17 15:00:00,68.22,68.3,68.19,68.19,248828.0,59.7964,59.8665,59.7701,59.7701,248828.0
2018-01-17 15:30:00,68.2,68.3,68.11,68.21,457298.0,59.7788,59.8665,59.7,59.7876,457298.0
2018-01-18 09:30:00,68.32,69.47,68.32,69.35,439405.0,59.884,60.892,59.884,60.7868,439405.0
2018-01-18 10:00:00,69.36,69.46,69.14,69.22,211295.0,60.7956,60.8833,60.6028,60.6729,211295.0
2018-01-18 10:30:00,69.21,69.28,68.87,68.92,213125.0,60.6641,60.7255,60.3661,60.4099,213125.0
2018-01-18 11:00:00,68.92,69.28,68.89,69.23,384965.0,60.4099,60.7255,60.3836,60.6817,384965.0
2018-01-18 11:30:00,69.21,69.27,68.92,68.93,201692.0,60.6641,60.7167,60.4099,60.4187,201692.0
2018-01-18 12:00:00,68.93,69.0,68.88,68.91,143023.0,60.4187,60.4801,60.3749,60.4012,143023.0
2018-01-18 12:30:00,68.92,68.95,68.83,68.83,57911.0,60.4099,60.4362,60.331,60.331,57911.0
2018-01-18 13:00:00,68.83,68.89,68.7,68.83,61136.0,60.331,60.3836,60.2171,60.331,61136.0
2018-01-18 13:30:00,68.83,69.06,68.83,68.98,71709.0,60.331,60.5326,60.331,60.4625,71709.0
2018-01-18 14:00:00,68.96,69.19,68.94,69.19,96156.0,60.445,60.6466,60.4275,60.6466,96156.0
2018-01-18 14:30:00,69.19,69.26,69.09,69.17,103785.0,60.6466,60.708,60.5589,60.6291,103785.0
2018-01-18 15:00:00,69.17,69.28,69.15,69.23,134525.0,60.6291,60.7255,60.6115,60.6817,134525.0
2018-01-18 15:30:00,69.23,69.3,69.16,69.2,502490.0,60.6817,60.743,60.6203,60.6554,502490.0
2018-01-19 09:30:00,69.36,69.83,69.36,69.73,429322.0,60.7956,61.2076,60.7956,61.1199,429322.0
2018-01-19 10:00:00,69.73,69.82,69.65,69.82,123250.0,61.1199,61.1988,61.0498,61.1988,123250.0
2018-01-19 10:30:00,69.82,69.87,69.73,69.86,141226.0,61.1988,61.2426,61.1199,61.2339,141226.0
2018-01-19 11:00:00,69.85,69.85,69.78,69.83,125494.0,61.2251,61.2251,61.1637,61.2076,125494.0
2018-01-19 11:30:00,69.84,69.94,69.77,69.86,186286.0,61.2163,61.304,61.155,61.2339,186286.0
2018-01-19 12:00:00,69.86,69.86,69.77,69.81,89402.0,61.2339,61.2339,61.155,61.19,89402.0
2018-01-19 12:30:00,69.82,69.9,69.8,69.83,115234.0,61.1988,61.2689,61.1813,61.2076,115234.0
2018-01-19 13:00:00,69.84,69.84,69.75,69.81,127177.0,61.2163,61.2163,61.1374,61.19,127177.0
2018-01-19 13:30:00,69.81,69.87,69.77,69.83,295875.0,61.19,61.2426,61.155,61.2076,295875.0
2018-01-19 14:00:00,69.84,69.9,69.83,69.87,97257.0,61.2163,61.2689,61.2076,61.2426,97257.0
2018-01-19 14:30:00,69.87,69.91,69.81,69.86,192047.0,61.2426,61.2777,61.19,61.2339,192047.0
2018-01-19 15:00:00,69.84,69.88,69.73,69.88,278712.0,61.2163,61.2514,61.1199,61.2514,278712.0
2018-01-19 15:30:00,69.89,70.02,69.89,70.01,560865.0,61.2602,61.3741,61.2602,61.3653,560865.0
2018-01-22 09:30:00,70.03,70.2,69.9,70.08,319761.0,61.3829,61.5319,61.2689,61.4267,319761.0
2018-01-22 10:00:00,70.09,70.09,69.79,69.89,282493.0,61.4355,61.4355,61.1725,61.2602,282493.0
2018-01-22 10:30:00,69.9,70.09,69.83,70.04,224816.0,61.2689,61.4355,61.2076,61.3916,224816.0
2018-01-22 11:00:00,70.04,70.11,69.97,69.97,132169.0,61.3916,61.453,61.3303,61.3303,132169.0
2018-01-22 11:30:00,69.97,70.0,69.85,69.93,116187.0,61.3303,61.3566,61.2251,61.2952,116187.0
2018-01-22 12:00:00,69.93,70.25,69.92,70.22,184148.0,61.2952,61.5757,61.2865,61.5494,184148.0
2018-01-22 12:30:00,70.23,70.23,70.06,70.13,107673.0,61.5582,61.5582,61.4092,61.4705,107673.0
2018-01-22 13:00:00,70.13,70.21,70.11,70.2,129705.0,61.4705,61.5406,61.453,61.5319,129705.0
2018-01-22 13:30:00,70.18,70.2,70.08,70.17,111099.0,61.5144,61.5319,61.4267,61.5056,111099.0
2018-01-22 14:00:00,70.17,70.21,70.03,70.13,165550.0,61.5056,61.5406,61.3829,61.4705,165550.0
2018-01-22 14:30:00,70.13,70.18,70.06,70.06,95903.0,61.4705,61.5144,61.4092,61.4092,95903.0
2018-01-22 15:00:00,70.06,70.14,70.02,70.03,100768.0,61.4092,61.4793,61.3741,61.3829,100768.0
2018-01-22 15:30:00,70.02,70.2,70.0,70.2,476120.0,61.3741,61.5319,61.3566,61.5319,476120.0
2018-01-23 09:30:00,70.1,70.14,69.77,69.91,215471.0,61.4442,61.4793,61.155,61.2777,215471.0
2018-01-23 10:00:00,69.92,70.11,69.9,69.98,127241.0,61.2865,61.453,61.2689,61.339,127241.0
2018-01-23 10:30:00,69.98,69.98,69.86,69.94,81191.0,61.339,61.339,61.2339,61.304,81191.0
2018-01-23 11:00:00,69.95,69.97,69.87,69.93,138776.0,61.3128,61.3303,61.2426,61.2952,138776.0
2018-01-23 11:30:00,69.93,69.93,69.64,69.65,196649.0,61.2952,61.2952,61.041,61.0498,196649.0
2018-01-23 12:00:00,69.66,69.72,69.49,69.51,94986.0,61.0586,61.1112,60.9096,60.9271,94986.0
2018-01-23 12:30:00,69.5,69.59,69.4,69.45,101582.0,60.9183,60.9972,60.8307,60.8745,101582.0
2018-01-23 13:00:00,69.46,69.52,69.4,69.49,64408.0,60.8833,60.9358,60.8307,60.9096,64408.0
2018-01-23 13:30:00,69.5,69.68,69.45,69.64,65710.0,60.9183,61.0761,60.8745,61.041,65710.0
2018-01-23 14:00:00,69.64,69.66,69.45,69.49,90072.0,61.041,61.0586,60.8745,60.9096,90072.0
2018-01-23 14:30:00,69.49,69.56,69.49,69.51,79137.0,60.9096,60.9709,60.9096,60.9271,79137.0
2018-01-23 15:00:00,69.52,69.52,69.41,69.49,171799.0,60.9358,60.9358,60.8394,60.9096,171799.0
2018-01-23 15:30:00,69.5,69.76,69.48,69.62,372796.0,60.9183,61.1462,60.9008,61.0235,372796.0
2018-01-24 09:30:00,69.87,70.2,69.7,70.13,182128.0,61.2426,61.5319,61.0936,61.4705,182128.0
2018-01-24 10:00:00,70.12,70.45,70.08,70.26,213447.0,61.4618,61.751,61.4267,61.5845,213447.0
2018-01-24 10:30:00,70.23,70.26,69.97,70.08,112206.0,61.5582,61.5845,61.3303,61.4267,112206.0
2018-01-24 11:00:00,70.08,70.29,70.01,70.13,110668.0,61.4267,61.6108,61.3653,61.4705,110668.0
2018-01-24 11:30:00,70.12,70.13,69.89,70.1,88253.0,61.4618,61.4705,61.2602,61.4442,88253.0
2018-01-24 12:00:00,70.09,70.2,70.04,70.12,73226.0,61.4355,61.5319,61.3916,61.4618,73226.0
2018-01-24 12:30:00,70.12,70.29,70.0,70.21,63873.0,61.4618,61.6108,61.3566,61.5406,63873.0
2018-01-24 13:00:00,70.19,70.19,69.92,70.07,58973.0,61.5231,61.5231,61.2865,61.4179,58973.0
2018-01-24 13:30:00,70.08,70.3,70.06,70.22,66657.0,61.4267,61.6195,61.4092,61.5494,66657.0
2018-01-24 14:00:00,70.22,70.3,70.12,70.18,89133.0,61.5494,61.6195,61.4618,61.5144,89133.0
2018-01-24 14:30:00,70.18,70.22,70.09,70.12,134411.0,61.5144,61.5494,61.4355,61.4618,134411.0
2018-01-24 15:00:00,70.11,70.17,70.03,70.15,98282.0,61.453,61.5056,61.3829,61.4881,98282.0
2018-01-24 15:30:00,70.15,70.22,70.06,70.15,453052.0,61.4881,61.5494,61.4092,61.4881,453052.0
2018-01-25 09:30:00,70.5,70.74,70.37,70.37,114005.0,61.7948,62.0052,61.6809,61.6809,114005.0
2018-01-25 10:00:00,70.39,70.71,70.34,70.63,84044.0,61.6984,61.9789,61.6546,61.9088,84044.0
2018-01-25 10:30:00,70.64,70.7,70.44,70.6,185286.0,61.9176,61.9701,61.7422,61.8825,185286.0
2018-01-25 11:00:00,70.61,70.72,70.59,70.66,132587.0,61.8913,61.9877,61.8737,61.9351,132587.0
2018-01-25 11:30:00,70.65,70.74,70.61,70.66,101160.0,61.9263,62.0052,61.8913,61.9351,101160.0
2018-01-25 12:00:00,70.65,70.72,70.65,70.71,93954.0,61.9263,61.9877,61.9263,61.9789,93954.0
2018-01-25 12:30:00,70.7,70.8,70.7,70.79,57847.0,61.9701,62.0578,61.9701,62.049,57847.0
2018-01-25 13:00:00,70.79,70.81,70.75,70.79,72862.0,62.049,62.0666,62.014,62.049,72862.0
2018-01-25 13:30:00,70.78,70.99,70.78,70.95,259709.0,62.0403,62.2243,62.0403,62.1893,259709.0
2018-01-25 14:00:00,70.95,70.95,70.74,70.82,71762.0,62.1893,62.1893,62.0052,62.0753,71762.0
2018-01-25 14:30:00,70.82,70.85,70.72,70.72,120767.0,62.0753,62.1016,61.9877,61.9877,120767.0
2018-01-25 15:00:00,70.73,70.94,70.72,70.93,170263.0,61.9964,62.1805,61.9877,62.1717,170263.0
2018-01-25 15:30:00,70.92,71.06,70.91,71.05,341975.0,62.163,62.2857,62.1542,62.2769,341975.0
2018-01-26 09:30:00,71.38,71.5,70.87,70.92,171095.0,62.5662,62.6714,62.1192,62.163,171095.0
2018-01-26 10:00:00,70.93,71.0,70.73,70.93,160023.0,62.1717,62.2331,61.9964,62.1717,160023.0
2018-01-26 10:30:00,70.93,71.25,70.93,71.11,186663.0,62.1717,62.4522,62.1717,62.3295,186663.0
2018-01-26 11:00:00,71.13,71.17,70.99,71.07,48552.0,62.347,62.3821,62.2243,62.2945,48552.0
2018-01-26 11:30:00,71.07,71.09,70.93,71.01,59985.0,62.2945,62.312,62.1717,62.2419,59985.0
2018-01-26 12:00:00,70.99,71.45,70.96,71.38,198492.0,62.2243,62.6275,62.198,62.5662,198492.0
2018-01-26 12:30:00,71.34,71.58,71.34,71.55,91388.0,62.5311,62.7415,62.5311,62.7152,91388.0
2018-01-26 13:00:00,71.56,71.56,71.46,71.48,62446.0,62.724,62.724,62.6363,62.6538,62446.0
2018-01-26 13:30:00,71.49,71.81,71.48,71.76,301759.0,62.6626,62.9431,62.6538,62.8993,301759.0
2018-01-26 14:00:00,71.76,71.83,71.68,71.73,71437.0,62.8993,62.9606,62.8291,62.873,71437.0
2018-01-26 14:30:00,71.73,72.07,71.7,72.04,289488.0,62.873,63.171,62.8467,63.1447,289488.0
2018-01-26 15:00:00,72.05,72.24,71.92,71.94,233171.0,63.1534,63.32,63.0395,63.057,233171.0
2018-01-26 15:30:00,71.93,72.26,71.92,72.25,475154.0,63.0483,63.3375,63.0395,63.3288,475154.0
2018-01-29 09:30:00,71.87,72.49,71.87,72.22,142202.0,62.9957,63.5391,62.9957,63.3025,142202.0
2018-01-29 10:00:00,72.25,72.32,72.08,72.32,193487.0,63.3288,63.3901,63.1797,63.3901,193487.0
2018-01-29 10:30:00,72.31,72.34,72.17,72.26,125865.0,63.3813,63.4076,63.2586,63.3375,125865.0
2018-01-29 11:00:00,72.26,72.26,72.12,72.14,152250.0,63.3375,63.3375,63.2148,63.2323,152250.0
2018-01-29 11:30:00,72.14,72.28,72.11,72.11,153020.0,63.2323,63.355,63.206,63.206,153020.0
2018-01-29 12:00:00,72.11,72.2,71.93,72.16,88776.0,63.206,63.2849,63.0483,63.2499,88776.0
2018-01-29 12:30:00,72.17,72.27,72.14,72.25,81113.0,63.2586,63.3463,63.2323,63.3288,81113.0
2018-01-29 13:00:00,72.23,72.25,72.17,72.18,86855.0,63.3112,63.3288,63.2586,63.2674,86855.0
2018-01-29 13:30:00,72.17,72.18,72.04,72.05,140722.0,63.2586,63.2674,63.1447,63.1534,140722.0
2018-01-29 14:00:00,72.06,72.22,72.05,72.14,100128.0,63.1622,63.3025,63.1534,63.2323,100128.0
2018-01-29 14:30:00,72.14,72.18,72.06,72.16,101190.0,63.2323,63.2674,63.1622,63.2499,101190.0
2018-01-29 15:00:00,72.16,72.19,72.1,72.1,139753.0,63.2499,63.2762,63.1973,63.1973,139753.0
2018-01-29 15:30:00,72.1,72.17,71.94,72.04,431937.0,63.1973,63.2586,63.057,63.1447,431937.0
2018-01-30 09:30:00,71.53,71.95,71.0,71.53,236982.0,62.6977,63.0658,62.2331,62.6977,236982.0
2018-01-30 10:00:00,71.56,71.67,71.31,71.31,168953.0,62.724,62.8204,62.5048,62.5048,168953.0
2018-01-30 10:30:00,71.34,71.78,71.34,71.75,97749.0,62.5311,62.9168,62.5311,62.8905,97749.0
2018-01-30 11:00:00,71.72,72.03,71.7,72.01,175569.0,62.8642,63.1359,62.8467,63.1184,175569.0
2018-01-30 11:30:00,72.02,72.08,71.78,71.78,179563.0,63.1272,63.1797,62.9168,62.9168,179563.0
2018-01-30 12:00:00,71.78,71.85,71.55,71.7,117594.0,62.9168,62.9781,62.7152,62.8467,117594.0
2018-01-30 12:30:00,71.7,71.83,71.69,71.74,97721.0,62.8467,62.9606,62.8379,62.8817,97721.0
2018-01-30 13:00:00,71.72,71.75,71.57,71.64,60561.0,62.8642,62.8905,62.7327,62.7941,60561.0
2018-01-30 13:30:00,71.64,71.74,71.59,71.62,131685.0,62.7941,62.8817,62.7502,62.7765,131685.0
2018-01-30 14:00:00,71.62,71.82,71.61,71.75,119677.0,62.7765,62.9518,62.7678,62.8905,119677.0
2018-01-30 14:30:00,71.76,71.76,71.56,71.65,77176.0,62.8993,62.8993,62.724,62.8028,77176.0
2018-01-30 15:00:00,71.64,71.72,71.57,71.72,190801.0,62.7941,62.8642,62.7327,62.8642,190801.0
2018-01-30 15:30:00,71.72,71.84,71.68,71.76,452164.0,62.8642,62.9694,62.8291,62.8993,452164.0
2018-01-31 09:30:00,72.1,72.16,71.55,72.02,183776.0,63.1973,63.2499,62.7152,63.1272,183776.0
2018-01-31 10:00:00,72.0,72.23,71.94,72.0,487781.0,63.1096,63.3112,63.057,63.1096,487781.0
2018-01-31 10:30:00,72.0,72.44,72.0,72.39,292267.0,63.1096,63.4953,63.1096,63.4515,292267.0
2018-01-31 11:00:00,72.37,72.49,72.3,72.45,206532.0,63.4339,63.5391,63.3726,63.5041,206532.0
2018-01-31 11:30:00,72.45,72.58,72.31,72.34,148566.0,63.5041,63.618,63.3813,63.4076,148566.0
2018-01-31 12:00:00,72.34,72.46,72.3,72.39,88833.0,63.4076,63.5128,63.3726,63.4515,88833.0
2018-01-31 12:30:00,72.38,72.48,72.36,72.38,110468.0,63.4427,63.5304,63.4252,63.4427,110468.0
2018-01-31 13:00:00,72.39,72.42,72.28,72.37,83908.0,63.4515,63.4778,63.355,63.4339,83908.0
2018-01-31 13:30:00,72.36,72.42,72.33,72.39,91928.0,63.4252,63.4778,63.3989,63.4515,91928.0
2018-01-31 14:00:00,72.37,72.54,72.01,72.02,166268.0,63.4339,63.5829,63.1184,63.1272,166268.0
2018-01-31 14:30:00,72.01,72.04,71.75,71.9,438705.0,63.1184,63.1447,62.8905,63.022,438705.0
2018-01-31 15:00:00,71.87,72.0,71.76,72.0,171348.0,62.9957,63.1096,62.8993,63.1096,171348.0
2018-01-31 15:30:00,72.0,72.35,71.99,72.03,680039.0,63.1096,63.4164,63.1009,63.1359,680039.0
2018-02-01 09:30:00,69.58,70.76,69.16,70.1,1016639.0,60.9884,62.0227,60.6203,61.4442,1016639.0
2018-02-01 10:00:00,70.1,70.44,70.01,70.14,677157.0,61.4442,61.7422,61.3653,61.4793,677157.0
2018-02-01 10:30:00,70.14,70.29,70.02,70.15,407552.0,61.4793,61.6108,61.3741,61.4881,407552.0
2018-02-01 11:00:00,70.15,70.43,70.09,70.38,207750.0,61.4881,61.7335,61.4355,61.6897,207750.0
2018-02-01 11:30:00,70.39,70.64,70.21,70.63,181111.0,61.6984,61.9176,61.5406,61.9088,181111.0
2018-02-01 12:00:00,70.61,70.72,70.51,70.53,147143.0,61.8913,61.9877,61.8036,61.8211,147143.0
2018-02-01 12:30:00,70.54,70.57,70.25,70.53,129571.0,61.8299,61.8562,61.5757,61.8211,129571.0
2018-02-01 13:00:00,70.54,70.75,70.51,70.61,97941.0,61.8299,62.014,61.8036,61.8913,97941.0
2018-02-01 13:30:00,70.59,70.6,70.01,70.03,353599.0,61.8737,61.8825,61.3653,61.3829,353599.0
2018-02-01 14:00:00,70.03,70.21,69.73,70.05,431538.0,61.3829,61.5406,61.1199,61.4004,431538.0
2018-02-01 14:30:00,70.05,70.11,69.66,69.86,286709.0,61.4004,61.453,61.0586,61.2339,286709.0
2018-02-01 15:00:00,69.87,70.21,69.85,70.07,339800.0,61.2426,61.5406,61.2251,61.4179,339800.0
2018-02-01 15:30:00,70.07,70.09,69.59,69.93,818364.0,61.4179,61.4355,60.9972,61.2952,818364.0
2018-02-02 09:30:00,69.66,69.94,69.54,69.64,251882.0,61.0586,61.304,60.9534,61.041,251882.0
2018-02-02 10:00:00,69.62,69.8,69.5,69.71,253106.0,61.0235,61.1813,60.9183,61.1024,253106.0
2018-02-02 10:30:00,69.7,69.71,69.43,69.56,199529.0,61.0936,61.1024,60.857,60.9709,199529.0
2018-02-02 11:00:00,69.57,69.63,69.45,69.46,122479.0,60.9797,61.0323,60.8745,60.8833,122479.0
2018-02-02 11:30:00,69.46,69.48,69.02,69.05,267881.0,60.8833,60.9008,60.4976,60.5239,267881.0
2018-02-02 12:00:00,69.04,69.31,68.98,69.31,255686.0,60.5151,60.7518,60.4625,60.7518,255686.0
2018-02-02 12:30:00,69.31,69.34,69.17,69.18,106138.0,60.7518,60.7781,60.6291,60.6378,106138.0
2018-02-02 13:00:00,69.19,69.19,68.84,68.94,156644.0,60.6466,60.6466,60.3398,60.4275,156644.0
2018-02-02 13:30:00,68.95,69.15,68.92,69.09,193361.0,60.4362,60.6115,60.4099,60.5589,193361.0
2018-02-02 14:00:00,69.1,69.17,68.86,68.95,219109.0,60.5677,60.6291,60.3573,60.4362,219109.0
2018-02-02 14:30:00,68.96,69.01,68.78,68.84,191939.0,60.445,60.4888,60.2872,60.3398,191939.0
2018-02-02 15:00:00,68.84,68.91,68.55,68.74,354841.0,60.3398,60.4012,60.0856,60.2522,354841.0
2018-02-02 15:30:00,68.74,68.9,68.48,68.54,621831.0,60.2522,60.3924,60.0243,60.0769,621831.0
2018-02-05 09:30:00,68.34,68.66,67.76,67.9,429745.0,59.9016,60.182,59.3932,59.5159,429745.0
2018-02-05 10:00:00,67.89,68.59,67.83,68.52,380402.0,59.5071,60.1207,59.4545,60.0593,380402.0
2018-02-05 10:30:00,68.53,68.6,68.3,68.31,325713.0,60.0681,60.1294,59.8665,59.8753,325713.0
2018-02-05 11:00:00,68.29,68.39,67.97,68.07,176898.0,59.8577,59.9454,59.5772,59.6649,176898.0
2018-02-05 11:30:00,68.04,68.08,67.65,67.72,162325.0,59.6386,59.6737,59.2967,59.3581,162325.0
2018-02-05 12:00:00,67.72,67.86,67.5,67.63,126484.0,59.3581,59.4808,59.1653,59.2792,126484.0
2018-02-05 12:30:00,67.61,67.67,67.52,67.52,128328.0,59.2617,59.3143,59.1828,59.1828,128328.0
2018-02-05 13:00:00,67.53,67.55,67.24,67.33,177598.0,59.1916,59.2091,58.9374,59.0163,177598.0
2018-02-05 13:30:00,67.34,67.43,67.09,67.42,137422.0,59.025,59.1039,58.8059,59.0951,137422.0
2018-02-05 14:00:00,67.42,67.45,67.25,67.28,193546.0,59.0951,59.1214,58.9461,58.9724,193546.0
2018-02-05 14:30:00,67.27,67.29,66.44,66.49,352596.0,58.9637,58.9812,58.2362,58.28,352596.0
2018-02-05 15:00:00,66.49,66.74,65.46,66.73,460137.0,58.28,58.4991,57.3772,58.4903,460137.0
2018-02-05 15:30:00,66.74,66.76,65.49,65.53,615383.0,58.4991,58.5166,57.4035,57.4385,615383.0
2018-02-06 09:30:00,64.29,66.44,63.86,66.29,535336.0,56.3516,58.2362,55.9747,58.1047,535336.0
2018-02-06 10:00:00,66.28,66.55,65.0,65.06,397464.0,58.0959,58.3326,56.974,57.0266,397464.0
2018-02-06 10:30:00,65.06,65.6,64.64,65.5,279727.0,57.0266,57.4999,56.6584,57.4122,279727.0
2018-02-06 11:00:00,65.43,65.48,64.67,64.93,249357.0,57.3509,57.3947,56.6847,56.9126,249357.0
2018-02-06 11:30:00,64.96,65.12,64.64,64.91,240856.0,56.9389,57.0791,56.6584,56.8951,240856.0
2018-02-06 12:00:00,64.92,65.52,64.92,65.51,126108.0,56.9038,57.4298,56.9038,57.421,126108.0
2018-02-06 12:30:00,65.48,65.75,65.24,65.36,159317.0,57.3947,57.6314,57.1843,57.2895,159317.0
2018-02-06 13:00:00,65.34,65.48,65.0,65.28,126848.0,57.272,57.3947,56.974,57.2194,126848.0
2018-02-06 13:30:00,65.28,65.36,65.08,65.17,194205.0,57.2194,57.2895,57.0441,57.123,194205.0
2018-02-06 14:00:00,65.16,65.33,64.98,65.32,361516.0,57.1142,57.2632,56.9564,57.2545,361516.0
2018-02-06 14:30:00,65.31,66.45,65.27,66.43,313867.0,57.2457,58.2449,57.2106,58.2274,313867.0
2018-02-06 15:00:00,66.43,66.8,66.36,66.74,408511.0,58.2274,58.5517,58.166,58.4991,408511.0
2018-02-06 15:30:00,66.74,67.17,66.45,66.69,779199.0,58.4991,58.876,58.2449,58.4553,779199.0
2018-02-07 09:30:00,66.48,66.79,66.21,66.51,299646.0,58.2712,58.5429,58.0346,58.2975,299646.0
2018-02-07 10:00:00,66.52,66.95,66.35,66.44,483184.0,58.3063,58.6832,58.1573,58.2362,483184.0
2018-02-07 10:30:00,66.43,66.56,66.28,66.52,347877.0,58.2274,58.3413,58.0959,58.3063,347877.0
2018-02-07 11:00:00,66.53,66.82,66.47,66.48,138590.0,58.315,58.5692,58.2625,58.2712,138590.0
2018-02-07 11:30:00,66.47,66.74,66.33,66.7,178742.0,58.2625,58.4991,58.1397,58.4641,178742.0
2018-02-07 12:00:00,66.69,66.74,66.54,66.65,150425.0,58.4553,58.4991,58.3238,58.4202,150425.0
2018-02-07 12:30:00,66.65,66.67,66.41,66.47,175796.0,58.4202,58.4378,58.2099,58.2625,175796.0
2018-02-07 13:00:00,66.49,66.56,65.75,66.11,187460.0,58.28,58.3413,57.6314,57.9469,187460.0
2018-02-07 13:30:00,66.06,66.49,66.05,66.15,135750.0,57.9031,58.28,57.8943,57.982,135750.0
2018-02-07 14:00:00,66.13,66.13,65.84,66.1,121472.0,57.9644,57.9644,57.7102,57.9381,121472.0
2018-02-07 14:30:00,66.1,66.2,65.8,66.02,127591.0,57.9381,58.0258,57.6752,57.868,127591.0
2018-02-07 15:00:00,66.05,66.36,66.03,66.26,149155.0,57.8943,58.166,57.8768,58.0784,149155.0
2018-02-07 15:30:00,66.26,66.37,65.48,65.54,552174.0,58.0784,58.1748,57.3947,57.4473,552174.0
2018-02-08 09:30:00,65.55,65.7,65.01,65.29,177200.0,57.4561,57.5875,56.9827,57.2282,177200.0
2018-02-08 10:00:00,65.29,65.39,64.73,64.81,349169.0,57.2282,57.3158,56.7373,56.8074,349169.0
2018-02-08 10:30:00,64.8,64.89,64.5,64.54,411873.0,56.7987,56.8775,56.5357,56.5708,411873.0
2018-02-08 11:00:00,64.52,64.7,64.06,64.2,225443.0,56.5532,56.711,56.15,56.2727,225443.0
2018-02-08 11:30:00,64.2,64.48,64.1,64.39,293765.0,56.2727,56.5182,56.1851,56.4393,293765.0
2018-02-08 12:00:00,64.39,64.49,63.82,63.98,344546.0,56.4393,56.5269,55.9397,56.0799,344546.0
2018-02-08 12:30:00,63.98,64.22,63.52,63.83,170078.0,56.0799,56.2903,55.6767,55.9484,170078.0
2018-02-08 13:00:00,63.77,64.12,63.68,63.87,194259.0,55.8958,56.2026,55.817,55.9835,194259.0
2018-02-08 13:30:00,63.82,64.37,63.8,64.24,166431.0,55.9397,56.4218,55.9221,56.3078,166431.0
2018-02-08 14:00:00,64.21,64.37,63.94,63.98,133129.0,56.2815,56.4218,56.0449,56.0799,133129.0
2018-02-08 14:30:00,63.97,64.12,63.67,63.84,189399.0,56.0711,56.2026,55.8082,55.9572,189399.0
2018-02-08 15:00:00,63.85,64.15,63.52,63.74,349487.0,55.966,56.2289,55.6767,55.8695,349487.0
2018-02-08 15:30:00,63.71,63.83,62.52,62.56,951026.0,55.8433,55.9484,54.8002,54.8353,951026.0
2018-02-09 09:30:00,63.27,63.6,62.84,63.16,243266.0,55.4576,55.7468,55.0807,55.3612,243266.0
2018-02-09 10:00:00,63.12,63.71,63.11,63.54,303350.0,55.3261,55.8433,55.3173,55.6942,303350.0
2018-02-09 10:30:00,63.52,63.8,63.17,63.61,1260988.0,55.6767,55.9221,55.3699,55.7556,1260988.0
2018-02-09 11:00:00,63.61,64.07,63.4,63.55,187513.0,55.7556,56.1588,55.5715,55.703,187513.0
2018-02-09 11:30:00,63.54,63.64,63.34,63.36,188377.0,55.6942,55.7819,55.5189,55.5365,188377.0
2018-02-09 12:00:00,63.37,63.6,63.09,63.35,391779.0,55.5452,55.7468,55.2998,55.5277,391779.0
2018-02-09 12:30:00,63.33,63.74,63.19,63.74,345986.0,55.5102,55.8695,55.3875,55.8695,345986.0
2018-02-09 13:00:00,63.73,63.73,63.06,63.2,211261.0,55.8608,55.8608,55.2735,55.3962,211261.0
2018-02-09 13:30:00,63.18,63.59,62.85,63.23,282972.0,55.3787,55.7381,55.0894,55.4225,282972.0
2018-02-09 14:00:00,63.24,64.15,63.23,63.84,265574.0,55.4313,56.2289,55.4225,55.9572,265574.0
2018-02-09 14:30:00,63.83,64.04,63.59,63.77,278156.0,55.9484,56.1325,55.7381,55.8958,278156.0
2018-02-09 15:00:00,63.76,63.97,63.21,63.8,192987.0,55.8871,56.0711,55.405,55.9221,192987.0
2018-02-09 15:30:00,63.78,64.93,63.77,64.33,589740.0,55.9046,56.9126,55.8958,56.3867,589740.0
2018-02-12 09:30:00,64.73,65.07,64.49,64.63,326630.0,56.7373,57.0353,56.5269,56.6497,326630.0
2018-02-12 10:00:00,64.65,64.89,64.35,64.5,369237.0,56.6672,56.8775,56.4042,56.5357,369237.0
2018-02-12 10:30:00,64.51,64.77,64.38,64.61,199712.0,56.5445,56.7724,56.4305,56.6321,199712.0
2018-02-12 11:00:00,64.6,64.83,64.4,64.75,193703.0,56.6234,56.825,56.4481,56.7548,193703.0
2018-02-12 11:30:00,64.76,64.95,64.59,64.93,140295.0,56.7636,56.9301,56.6146,56.9126,140295.0
2018-02-12 12:00:00,64.94,65.17,64.77,65.16,343974.0,56.9214,57.123,56.7724,57.1142,343974.0
2018-02-12 12:30:00,65.16,65.16,64.74,64.82,110496.0,57.1142,57.1142,56.7461,56.8162,110496.0
2018-02-12 13:00:00,64.83,65.0,64.77,64.95,76876.0,56.825,56.974,56.7724,56.9301,76876.0
2018-02-12 13:30:00,64.95,65.25,64.78,65.22,93245.0,56.9301,57.1931,56.7811,57.1668,93245.0
2018-02-12 14:00:00,65.21,65.22,65.05,65.16,116408.0,57.158,57.1668,57.0178,57.1142,116408.0
2018-02-12 14:30:00,65.19,65.37,65.07,65.11,111883.0,57.1405,57.2983,57.0353,57.0704,111883.0
2018-02-12 15:00:00,65.1,65.43,65.07,65.19,136637.0,57.0616,57.3509,57.0353,57.1405,136637.0
2018-02-12 15:30:00,65.19,65.2,64.71,64.99,653844.0,57.1405,57.1493,56.7198,56.9652,653844.0
2018-02-13 09:30:00,64.47,64.64,64.06,64.58,341108.0,56.5094,56.6584,56.15,56.6058,341108.0
2018-02-13 10:00:00,64.57,64.77,64.34,64.5,200984.0,56.5971,56.7724,56.3955,56.5357,200984.0
2018-02-13 10:30:00,64.48,64.5,64.17,64.24,318641.0,56.5182,56.5357,56.2465,56.3078,318641.0
2018-02-13 11:00:00,64.24,64.24,63.84,64.08,189085.0,56.3078,56.3078,55.9572,56.1676,189085.0
2018-02-13 11:30:00,64.08,64.31,64.08,64.26,137083.0,56.1676,56.3692,56.1676,56.3253,137083.0
2018-02-13 12:00:00,64.25,64.28,64.11,64.17,63216.0,56.3166,56.3429,56.1939,56.2465,63216.0
2018-02-13 12:30:00,64.17,64.37,64.17,64.21,138378.0,56.2465,56.4218,56.2465,56.2815,138378.0
2018-02-13 13:00:00,64.21,64.7,64.2,64.63,311422.0,56.2815,56.711,56.2727,56.6497,311422.0
2018-02-13 13:30:00,64.62,64.74,64.55,64.58,97615.0,56.6409,56.7461,56.5795,56.6058,97615.0
2018-02-13 14:00:00,64.58,64.8,64.56,64.63,113061.0,56.6058,56.7987,56.5883,56.6497,113061.0
2018-02-13 14:30:00,64.65,64.84,64.63,64.84,79851.0,56.6672,56.8337,56.6497,56.8337,79851.0
2018-02-13 15:00:00,64.82,64.86,64.69,64.78,151457.0,56.8162,56.8513,56.7022,56.7811,151457.0
2018-02-13 15:30:00,64.77,64.78,64.59,64.64,346398.0,56.7724,56.7811,56.6146,56.6584,346398.0
2018-02-14 09:30:00,64.34,65.06,64.2,64.81,286809.0,56.3955,57.0266,56.2727,56.8074,286809.0
2018-02-14 10:00:00,64.83,65.29,64.75,65.16,190515.0,56.825,57.2282,56.7548,57.1142,190515.0
2018-02-14 10:30:00,65.14,65.32,64.99,65.21,215692.0,57.0967,57.2545,56.9652,57.158,215692.0
2018-02-14 11:00:00,65.23,65.41,65.16,65.31,236920.0,57.1756,57.3333,57.1142,57.2457,236920.0
2018-02-14 11:30:00,65.31,65.58,65.21,65.53,279640.0,57.2457,57.4823,57.158,57.4385,279640.0
2018-02-14 12:00:00,65.53,65.89,65.53,65.89,220575.0,57.4385,57.7541,57.4385,57.7541,220575.0
2018-02-14 12:30:00,65.87,65.87,65.65,65.8,134827.0,57.7365,57.7365,57.5437,57.6752,134827.0
2018-02-14 13:00:00,65.8,66.04,65.77,65.92,160745.0,57.6752,57.8855,57.6489,57.7804,160745.0
2018-02-14 13:30:00,65.91,66.04,65.88,65.95,303850.0,57.7716,57.8855,57.7453,57.8067,303850.0
2018-02-14 14:00:00,65.95,66.03,65.7,65.73,152114.0,57.8067,57.8768,57.5875,57.6138,152114.0
2018-02-14 14:30:00,65.72,65.95,65.72,65.92,163229.0,57.6051,57.8067,57.6051,57.7804,163229.0
2018-02-14 15:00:00,65.92,66.11,65.91,66.04,209749.0,57.7804,57.9469,57.7716,57.8855,209749.0
2018-02-14 15:30:00,66.03,66.06,65.84,66.02,457310.0,57.8768,57.9031,57.7102,57.868,457310.0
2018-02-15 09:30:00,66.55,66.76,66.2,66.27,116069.0,58.3326,58.5166,58.0258,58.0871,116069.0
2018-02-15 10:00:00,66.27,66.3,66.01,66.26,162678.0,58.0871,58.1134,57.8593,58.0784,162678.0
2018-02-15 10:30:00,66.25,66.32,65.88,65.88,102373.0,58.0696,58.131,57.7453,57.7453,102373.0
2018-02-15 11:00:00,65.88,66.1,65.78,66.1,96281.0,57.7453,57.9381,57.6577,57.9381,96281.0
2018-02-15 11:30:00,66.09,66.1,65.88,66.03,134937.0,57.9294,57.9381,57.7453,57.8768,134937.0
2018-02-15 12:00:00,66.01,66.05,65.89,65.97,62292.0,57.8593,57.8943,57.7541,57.8242,62292.0
2018-02-15 12:30:00,65.99,66.13,65.97,66.12,93758.0,57.8417,57.9644,57.8242,57.9557,93758.0
2018-02-15 13:00:00,66.12,66.22,66.09,66.09,51650.0,57.9557,58.0433,57.9294,57.9294,51650.0
2018-02-15 13:30:00,66.11,66.17,66.01,66.16,140883.0,57.9469,57.9995,57.8593,57.9907,140883.0
2018-02-15 14:00:00,66.16,66.17,66.04,66.11,88298.0,57.9907,57.9995,57.8855,57.9469,88298.0
2018-02-15 14:30:00,66.11,66.28,66.08,66.23,102189.0,57.9469,58.0959,57.9206,58.0521,102189.0
2018-02-15 15:00:00,66.23,66.37,66.22,66.31,148102.0,58.0521,58.1748,58.0433,58.1222,148102.0
2018-02-15 15:30:00,66.31,66.44,66.16,66.43,364210.0,58.1222,58.2362,57.9907,58.2274,364210.0
2018-02-16 09:30:00,66.31,66.68,66.27,66.51,270369.0,58.1222,58.4465,58.0871,58.2975,270369.0
2018-02-16 10:00:00,66.49,66.7,66.42,66.63,151775.0,58.28,58.4641,58.2186,58.4027,151775.0
2018-02-16 10:30:00,66.62,66.69,66.47,66.56,144452.0,58.3939,58.4553,58.2625,58.3413,144452.0
2018-02-16 11:00:00,66.55,66.95,66.51,66.85,114431.0,58.3326,58.6832,58.2975,58.5955,114431.0
2018-02-16 11:30:00,66.85,66.98,66.76,66.97,197250.0,58.5955,58.7095,58.5166,58.7007,197250.0
2018-02-16 12:00:00,66.98,67.02,66.77,66.83,125165.0,58.7095,58.7445,58.5254,58.578,125165.0
2018-02-16 12:30:00,66.83,67.11,66.79,66.86,94407.0,58.578,58.8234,58.5429,58.6043,94407.0
2018-02-16 13:00:00,66.87,66.91,66.69,66.71,136748.0,58.6131,58.6481,58.4553,58.4728,136748.0
2018-02-16 13:30:00,66.71,66.88,66.56,66.78,273349.0,58.4728,58.6218,58.3413,58.5342,273349.0
2018-02-16 14:00:00,66.81,66.86,66.36,66.51,97054.0,58.5605,58.6043,58.166,58.2975,97054.0
2018-02-16 14:30:00,66.53,66.58,66.38,66.53,199483.0,58.315,58.3589,58.1836,58.315,199483.0
2018-02-16 15:00:00,66.53,66.78,66.5,66.65,259230.0,58.315,58.5342,58.2887,58.4202,259230.0
2018-02-16 15:30:00,66.63,66.65,66.3,66.34,724862.0,58.4027,58.4202,58.1134,58.1485,724862.0
2018-02-20 09:30:00,66.76,67.3,65.93,67.24,394094.0,58.5166,58.99,57.7891,58.9374,394094.0
2018-02-20 10:00:00,67.24,67.61,67.23,67.23,429316.0,58.9374,59.2617,58.9286,58.9286,429316.0
2018-02-20 10:30:00,67.23,67.27,66.98,67.11,339300.0,58.9286,58.9637,58.7095,58.8234,339300.0
2018-02-20 11:00:00,67.12,67.55,67.11,67.52,229226.0,58.8322,59.2091,58.8234,59.1828,229226.0
2018-02-20 11:30:00,67.52,67.54,67.32,67.52,170184.0,59.1828,59.2003,59.0075,59.1828,170184.0
2018-02-20 12:00:00,67.54,67.58,67.38,67.42,98498.0,59.2003,59.2354,59.0601,59.0951,98498.0
2018-02-20 12:30:00,67.42,67.5,67.37,67.39,147451.0,59.0951,59.1653,59.0513,59.0689,147451.0
2018-02-20 13:00:00,67.38,67.43,67.11,67.15,128378.0,59.0601,59.1039,58.8234,58.8585,128378.0
2018-02-20 13:30:00,67.15,67.29,67.14,67.25,142838.0,58.8585,58.9812,58.8497,58.9461,142838.0
2018-02-20 14:00:00,67.27,67.32,67.01,67.06,162916.0,58.9637,59.0075,58.7358,58.7796,162916.0
2018-02-20 14:30:00,67.06,67.11,66.9,66.96,181560.0,58.7796,58.8234,58.6394,58.6919,181560.0
2018-02-20 15:00:00,66.96,67.01,66.56,66.73,257263.0,58.6919,58.7358,58.3413,58.4903,257263.0
2018-02-20 15:30:00,66.73,67.12,66.72,67.02,462896.0,58.4903,58.8322,58.4816,58.7445,462896.0
2018-02-21 09:30:00,67.09,67.36,66.89,67.22,71676.0,58.8059,59.0426,58.6306,58.9198,71676.0
2018-02-21 10:00:00,67.21,67.55,67.18,67.4,145173.0,58.9111,59.2091,58.8848,59.0776,145173.0
2018-02-21 10:30:00,67.41,67.74,67.4,67.66,136722.0,59.0864,59.3756,59.0776,59.3055,136722.0
2018-02-21 11:00:00,67.67,67.71,67.32,67.59,84075.0,59.3143,59.3493,59.0075,59.2442,84075.0
2018-02-21 11:30:00,67.59,67.83,67.53,67.77,150401.0,59.2442,59.4545,59.1916,59.4019,150401.0
2018-02-21 12:00:00,67.77,67.88,67.7,67.7,78943.0,59.4019,59.4984,59.3406,59.3406,78943.0
2018-02-21 12:30:00,67.7,67.79,67.63,67.76,55795.0,59.3406,59.4195,59.2792,59.3932,55795.0
2018-02-21 13:00:00,67.77,67.94,67.73,67.94,94569.0,59.4019,59.5509,59.3669,59.5509,94569.0
2018-02-21 13:30:00,67.95,68.07,67.85,68.07,217765.0,59.5597,59.6649,59.4721,59.6649,217765.0
2018-02-21 14:00:00,68.07,68.34,67.99,67.99,166668.0,59.6649,59.9016,59.5948,59.5948,166668.0
2018-02-21 14:30:00,68.0,68.09,67.79,67.89,135073.0,59.6035,59.6824,59.4195,59.5071,135073.0
2018-02-21 15:00:00,67.9,67.9,67.5,67.69,205590.0,59.5159,59.5159,59.1653,59.3318,205590.0
2018-02-21 15:30:00,67.7,67.79,67.01,67.06,477381.0,59.3406,59.4195,58.7358,58.7796,477381.0
2018-02-22 09:30:00,67.44,67.72,67.11,67.61,97390.0,59.1127,59.3581,58.8234,59.2617,97390.0
2018-02-22 10:00:00,67.56,67.89,67.49,67.83,216303.0,59.2179,59.5071,59.1565,59.4545,216303.0
2018-02-22 10:30:00,67.83,68.14,67.75,67.84,213827.0,59.4545,59.7262,59.3844,59.4633,213827.0
2018-02-22 11:00:00,67.84,68.14,67.8,68.02,183216.0,59.4633,59.7262,59.4282,59.6211,183216.0
2018-02-22 11:30:00,68.02,68.3,67.93,68.09,231696.0,59.6211,59.8665,59.5422,59.6824,231696.0
2018-02-22 12:00:00,68.09,68.12,67.79,67.87,139804.0,59.6824,59.7087,59.4195,59.4896,139804.0
2018-02-22 12:30:00,67.89,68.03,67.82,67.95,524602.0,59.5071,59.6298,59.4458,59.5597,524602.0
2018-02-22 13:00:00,67.95,68.06,67.86,68.0,279285.0,59.5597,59.6561,59.4808,59.6035,279285.0
2018-02-22 13:30:00,68.0,68.02,67.64,67.79,210977.0,59.6035,59.6211,59.288,59.4195,210977.0
2018-02-22 14:00:00,67.79,68.01,67.79,68.01,177710.0,59.4195,59.6123,59.4195,59.6123,177710.0
2018-02-22 14:30:00,68.02,68.05,67.56,67.56,339499.0,59.6211,59.6474,59.2179,59.2179,339499.0
2018-02-22 15:00:00,67.58,67.72,67.43,67.63,225713.0,59.2354,59.3581,59.1039,59.2792,225713.0
2018-02-22 15:30:00,67.66,67.67,67.3,67.44,492007.0,59.3055,59.3143,58.99,59.1127,492007.0
2018-02-23 09:30:00,67.43,67.66,67.21,67.55,217482.0,59.1039,59.3055,58.9111,59.2091,217482.0
2018-02-23 10:00:00,67.57,67.74,67.49,67.59,118605.0,59.2266,59.3756,59.1565,59.2442,118605.0
2018-02-23 10:30:00,67.56,67.98,67.56,67.92,194308.0,59.2179,59.586,59.2179,59.5334,194308.0
2018-02-23 11:00:00,67.91,67.96,67.74,67.83,136412.0,59.5246,59.5685,59.3756,59.4545,136412.0
2018-02-23 11:30:00,67.84,67.9,67.73,67.84,54357.0,59.4633,59.5159,59.3669,59.4633,54357.0
2018-02-23 12:00:00,67.86,67.93,67.7,67.71,102633.0,59.4808,59.5422,59.3406,59.3493,102633.0
2018-02-23 12:30:00,67.73,67.74,67.61,67.64,59444.0,59.3669,59.3756,59.2617,59.288,59444.0
2018-02-23 13:00:00,67.64,67.65,67.49,67.63,50996.0,59.288,59.2967,59.1565,59.2792,50996.0
2018-02-23 13:30:00,67.66,67.77,67.65,67.71,48464.0,59.3055,59.4019,59.2967,59.3493,48464.0
2018-02-23 14:00:00,67.71,67.87,67.63,67.84,115483.0,59.3493,59.4896,59.2792,59.4633,115483.0
2018-02-23 14:30:00,67.85,68.04,67.74,67.98,83992.0,59.4721,59.6386,59.3756,59.586,83992.0
2018-02-23 15:00:00,67.97,68.28,67.97,68.27,101793.0,59.5772,59.849,59.5772,59.8402,101793.0
2018-02-23 15:30:00,68.27,68.42,68.14,68.38,400340.0,59.8402,59.9717,59.7262,59.9366,400340.0
2018-02-26 09:30:00,68.58,68.87,68.33,68.36,231927.0,60.1119,60.3661,59.8928,59.9191,231927.0
2018-02-26 10:00:00,68.36,68.6,68.32,68.39,111584.0,59.9191,60.1294,59.884,59.9454,111584.0
2018-02-26 10:30:00,68.39,68.46,68.2,68.21,98795.0,59.9454,60.0067,59.7788,59.7876,98795.0
2018-02-26 11:00:00,68.22,68.6,68.18,68.59,138742.0,59.7964,60.1294,59.7613,60.1207,138742.0
2018-02-26 11:30:00,68.58,68.66,68.52,68.63,133769.0,60.1119,60.182,60.0593,60.1557,133769.0
2018-02-26 12:00:00,68.64,68.87,68.64,68.73,87614.0,60.1645,60.3661,60.1645,60.2434,87614.0
2018-02-26 12:30:00,68.71,68.86,68.63,68.76,94203.0,60.2259,60.3573,60.1557,60.2697,94203.0
2018-02-26 13:00:00,68.77,68.84,68.61,68.71,104848.0,60.2785,60.3398,60.1382,60.2259,104848.0
2018-02-26 13:30:00,68.72,68.84,68.64,68.78,122534.0,60.2346,60.3398,60.1645,60.2872,122534.0
2018-02-26 14:00:00,68.78,68.99,68.76,68.88,94446.0,60.2872,60.4713,60.2697,60.3749,94446.0
2018-02-26 14:30:00,68.87,68.99,68.81,68.95,107954.0,60.3661,60.4713,60.3135,60.4362,107954.0
2018-02-26 15:00:00,68.96,69.24,68.9,69.2,230249.0,60.445,60.6904,60.3924,60.6554,230249.0
2018-02-26 15:30:00,69.2,69.2,68.93,69.13,396761.0,60.6554,60.6554,60.4187,60.594,396761.0
2018-02-27 09:30:00,69.15,69.34,68.95,69.02,98119.0,60.6115,60.7781,60.4362,60.4976,98119.0
2018-02-27 10:00:00,69.01,69.36,68.81,69.19,74499.0,60.4888,60.7956,60.3135,60.6466,74499.0
2018-02-27 10:30:00,69.18,69.18,68.78,68.96,168327.0,60.6378,60.6378,60.2872,60.445,168327.0
2018-02-27 11:00:00,68.96,69.36,68.85,69.16,109801.0,60.445,60.7956,60.3486,60.6203,109801.0
2018-02-27 11:30:00,69.15,69.31,69.09,69.16,63939.0,60.6115,60.7518,60.5589,60.6203,63939.0
2018-02-27 12:00:00,69.15,69.23,68.92,69.08,55880.0,60.6115,60.6817,60.4099,60.5502,55880.0
2018-02-27 12:30:00,69.05,69.28,69.02,69.27,82421.0,60.5239,60.7255,60.4976,60.7167,82421.0
2018-02-27 13:00:00,69.24,69.25,69.06,69.14,40844.0,60.6904,60.6992,60.5326,60.6028,40844.0
2018-02-27 13:30:00,69.14,69.14,68.89,68.91,49803.0,60.6028,60.6028,60.3836,60.4012,49803.0
2018-02-27 14:00:00,68.93,68.96,68.75,68.85,73414.0,60.4187,60.445,60.2609,60.3486,73414.0
2018-02-27 14:30:00,68.84,68.96,68.75,68.92,66258.0,60.3398,60.445,60.2609,60.4099,66258.0
2018-02-27 15:00:00,68.91,69.04,68.77,69.03,90121.0,60.4012,60.5151,60.2785,60.5064,90121.0
2018-02-27 15:30:00,69.03,69.12,68.71,68.71,304314.0,60.5064,60.5852,60.2259,60.2259,304314.0
2018-02-28 09:30:00,68.83,69.26,68.78,69.25,270735.0,60.331,60.708,60.2872,60.6992,270735.0
2018-02-28 10:00:00,69.26,69.26,69.0,69.16,310532.0,60.708,60.708,60.4801,60.6203,310532.0
2018-02-28 10:30:00,69.16,69.33,68.96,69.06,183537.0,60.6203,60.7693,60.445,60.5326,183537.0
2018-02-28 11:00:00,69.06,69.15,68.74,68.85,79336.0,60.5326,60.6115,60.2522,60.3486,79336.0
2018-02-28 11:30:00,68.86,68.87,68.53,68.73,145145.0,60.3573,60.3661,60.0681,60.2434,145145.0
2018-02-28 12:00:00,68.74,68.85,68.57,68.65,59892.0,60.2522,60.3486,60.1032,60.1733,59892.0
2018-02-28 12:30:00,68.63,68.78,68.58,68.61,62565.0,60.1557,60.2872,60.1119,60.1382,62565.0
2018-02-28 13:00:00,68.59,68.64,68.54,68.61,72492.0,60.1207,60.1645,60.0769,60.1382,72492.0
2018-02-28 13:30:00,68.6,68.81,68.56,68.81,63520.0,60.1294,60.3135,60.0944,60.3135,63520.0
2018-02-28 14:00:00,68.8,68.9,68.73,68.79,79895.0,60.3048,60.3924,60.2434,60.296,79895.0
2018-02-28 14:30:00,68.79,68.79,68.38,68.47,171858.0,60.296,60.296,59.9366,60.0155,171858.0
2018-02-28 15:00:00,68.48,68.57,68.25,68.26,133564.0,60.0243,60.1032,59.8227,59.8314,133564.0
2018-02-28 15:30:00,68.26,68.43,67.73,67.76,685324.0,59.8314,59.9804,59.3669,59.3932,685324.0
2018-03-01 09:30:00,67.6,67.7,66.81,66.98,130412.0,59.3959,59.4838,58.7018,58.8511,130412.0
2018-03-01 10:00:00,66.97,67.39,66.93,67.26,139162.0,58.8424,59.2114,58.8072,59.0972,139162.0
2018-03-01 10:30:00,67.25,67.6,66.83,66.87,156633.0,59.0884,59.3959,58.7193,58.7545,156633.0
2018-03-01 11:00:00,66.86,67.13,66.85,66.91,132525.0,58.7457,58.9829,58.7369,58.7896,132525.0
2018-03-01 11:30:00,66.94,67.21,66.88,67.06,84971.0,58.816,59.0532,58.7633,58.9214,84971.0
2018-03-01 12:00:00,67.08,67.08,66.51,66.61,144134.0,58.939,58.939,58.4382,58.526,144134.0
2018-03-01 12:30:00,66.59,66.79,66.44,66.66,159949.0,58.5085,58.6842,58.3767,58.57,159949.0
2018-03-01 13:00:00,66.63,66.63,66.22,66.52,175163.0,58.5436,58.5436,58.1834,58.447,175163.0
2018-03-01 13:30:00,66.5,66.57,66.07,66.08,256313.0,58.4294,58.4909,58.0516,58.0604,256313.0
2018-03-01 14:00:00,66.08,66.13,65.73,66.08,178101.0,58.0604,58.1043,57.7528,58.0604,178101.0
2018-03-01 14:30:00,66.07,66.17,65.81,66.15,158577.0,58.0516,58.1394,57.8231,58.1219,158577.0
2018-03-01 15:00:00,66.13,66.6,65.98,66.44,188124.0,58.1043,58.5173,57.9725,58.3767,188124.0
2018-03-01 15:30:00,66.44,66.52,66.12,66.29,472486.0,58.3767,58.447,58.0955,58.2449,472486.0
2018-03-02 09:30:00,65.64,66.33,65.55,65.82,224848.0,57.6738,58.28,57.5947,57.8319,224848.0
2018-03-02 10:00:00,65.81,65.94,65.62,65.86,234867.0,57.8231,57.9374,57.6562,57.8671,234867.0
2018-03-02 10:30:00,65.85,66.18,65.8,65.86,71040.0,57.8583,58.1482,57.8143,57.8671,71040.0
2018-03-02 11:00:00,65.83,66.12,65.79,66.07,74983.0,57.8407,58.0955,57.8056,58.0516,74983.0
2018-03-02 11:30:00,66.07,66.34,66.0,66.31,142086.0,58.0516,58.2888,57.9901,58.2625,142086.0
2018-03-02 12:00:00,66.28,66.34,65.96,66.16,184095.0,58.2361,58.2888,57.9549,58.1307,184095.0
2018-03-02 12:30:00,66.16,66.29,66.02,66.25,55536.0,58.1307,58.2449,58.0076,58.2097,55536.0
2018-03-02 13:00:00,66.22,66.25,65.82,65.84,266520.0,58.1834,58.2097,57.8319,57.8495,266520.0
2018-03-02 13:30:00,65.85,66.09,65.81,65.96,78105.0,57.8583,58.0692,57.8231,57.9549,78105.0
2018-03-02 14:00:00,65.97,66.12,65.93,66.0,75295.0,57.9637,58.0955,57.9286,57.9901,75295.0
2018-03-02 14:30:00,66.0,66.21,65.96,66.11,75600.0,57.9901,58.1746,57.9549,58.0867,75600.0
2018-03-02 15:00:00,66.1,66.18,65.99,66.17,123895.0,58.0779,58.1482,57.9813,58.1394,123895.0
2018-03-02 15:30:00,66.16,66.36,66.1,66.26,512844.0,58.1307,58.3064,58.0779,58.2185,512844.0
2018-03-05 09:30:00,65.93,66.21,65.78,65.94,259883.0,57.9286,58.1746,57.7968,57.9374,259883.0
2018-03-05 10:00:00,65.96,66.12,65.92,66.0,132524.0,57.9549,58.0955,57.9198,57.9901,132524.0
2018-03-05 10:30:00,66.01,66.3,65.93,66.28,138479.0,57.9989,58.2537,57.9286,58.2361,138479.0
2018-03-05 11:00:00,66.29,66.5,66.21,66.49,126432.0,58.2449,58.4294,58.1746,58.4206,126432.0
2018-03-05 11:30:00,66.49,66.83,66.47,66.65,121567.0,58.4206,58.7193,58.403,58.5612,121567.0
2018-03-05 12:00:00,66.64,66.88,66.55,66.69,60816.0,58.5524,58.7633,58.4733,58.5963,60816.0
2018-03-05 12:30:00,66.69,66.73,66.53,66.64,75741.0,58.5963,58.6315,58.4558,58.5524,75741.0
2018-03-05 13:00:00,66.65,66.74,66.61,66.67,68429.0,58.5612,58.6403,58.526,58.5788,68429.0
2018-03-05 13:30:00,66.68,66.71,66.54,66.64,68017.0,58.5875,58.6139,58.4645,58.5524,68017.0
2018-03-05 14:00:00,66.65,66.76,66.58,66.74,95072.0,58.5612,58.6578,58.4997,58.6403,95072.0
2018-03-05 14:30:00,66.73,67.0,66.73,66.98,100257.0,58.6315,58.8687,58.6315,58.8511,100257.0
2018-03-05 15:00:00,66.98,67.06,66.9,66.93,124409.0,58.8511,58.9214,58.7808,58.8072,124409.0
2018-03-05 15:30:00,66.93,67.13,66.88,66.95,596187.0,58.8072,58.9829,58.7633,58.8248,596187.0
2018-03-06 09:30:00,67.01,67.04,66.73,66.87,349353.0,58.8775,58.9039,58.6315,58.7545,349353.0
2018-03-06 10:00:00,66.9,67.12,66.75,67.03,173497.0,58.7808,58.9741,58.6491,58.8951,173497.0
2018-03-06 10:30:00,67.05,67.09,66.55,66.64,141057.0,58.9126,58.9478,58.4733,58.5524,141057.0
2018-03-06 11:00:00,66.64,66.9,66.61,66.73,125393.0,58.5524,58.7808,58.526,58.6315,125393.0
2018-03-06 11:30:00,66.73,66.75,66.57,66.65,79060.0,58.6315,58.6491,58.4909,58.5612,79060.0
2018-03-06 12:00:00,66.65,66.69,66.49,66.51,61542.0,58.5612,58.5963,58.4206,58.4382,61542.0
2018-03-06 12:30:00,66.49,66.81,66.49,66.79,61239.0,58.4206,58.7018,58.4206,58.6842,61239.0
2018-03-06 13:00:00,66.8,66.81,66.67,66.72,55776.0,58.693,58.7018,58.5788,58.6227,55776.0
2018-03-06 13:30:00,66.73,66.79,66.6,66.66,55081.0,58.6315,58.6842,58.5173,58.57,55081.0
2018-03-06 14:00:00,66.67,66.71,66.59,66.63,63013.0,58.5788,58.6139,58.5085,58.5436,63013.0
2018-03-06 14:30:00,66.64,66.94,66.63,66.86,84764.0,58.5524,58.816,58.5436,58.7457,84764.0
2018-03-06 15:00:00,66.85,66.94,66.79,66.91,95597.0,58.7369,58.816,58.6842,58.7896,95597.0
2018-03-06 15:30:00,66.91,67.02,66.83,67.0,261807.0,58.7896,58.8863,58.7193,58.8687,261807.0
2018-03-07 09:30:00,66.5,66.98,66.38,66.68,128790.0,58.4294,58.8511,58.324,58.5875,128790.0
2018-03-07 10:00:00,66.67,66.84,66.59,66.74,102751.0,58.5788,58.7281,58.5085,58.6403,102751.0
2018-03-07 10:30:00,66.75,66.91,66.67,66.83,45644.0,58.6491,58.7896,58.5788,58.7193,45644.0
2018-03-07 11:00:00,66.84,66.94,66.73,66.76,112057.0,58.7281,58.816,58.6315,58.6578,112057.0
2018-03-07 11:30:00,66.76,66.8,66.45,66.45,100074.0,58.6578,58.693,58.3855,58.3855,100074.0
2018-03-07 12:00:00,66.47,66.5,66.25,66.46,139351.0,58.403,58.4294,58.2097,58.3942,139351.0
2018-03-07 12:30:00,66.46,66.65,66.42,66.6,75621.0,58.3942,58.5612,58.3591,58.5173,75621.0
2018-03-07 13:00:00,66.6,66.67,66.44,66.67,52899.0,58.5173,58.5788,58.3767,58.5788,52899.0
2018-03-07 13:30:00,66.69,66.73,66.61,66.62,52865.0,58.5963,58.6315,58.526,58.5348,52865.0
2018-03-07 14:00:00,66.64,66.78,66.61,66.68,110539.0,58.5524,58.6754,58.526,58.5875,110539.0
2018-03-07 14:30:00,66.68,66.92,66.67,66.86,142754.0,58.5875,58.7984,58.5788,58.7457,142754.0
2018-03-07 15:00:00,66.86,67.09,66.85,67.03,142338.0,58.7457,58.9478,58.7369,58.8951,142338.0
2018-03-07 15:30:00,67.04,67.21,66.98,67.02,409563.0,58.9039,59.0532,58.8511,58.8863,409563.0
2018-03-08 09:30:00,67.2,67.65,67.1,67.6,156510.0,59.0444,59.4398,58.9566,59.3959,156510.0
2018-03-08 10:00:00,67.6,67.99,67.57,67.75,194558.0,59.3959,59.7386,59.3695,59.5277,194558.0
2018-03-08 10:30:00,67.76,67.85,67.62,67.78,165289.0,59.5365,59.6156,59.4135,59.5541,165289.0
2018-03-08 11:00:00,67.76,68.03,67.72,67.92,86021.0,59.5365,59.7737,59.5013,59.6771,86021.0
2018-03-08 11:30:00,67.91,67.94,67.69,67.8,59378.0,59.6683,59.6946,59.475,59.5716,59378.0
2018-03-08 12:00:00,67.79,67.85,67.64,67.72,39194.0,59.5628,59.6156,59.431,59.5013,39194.0
2018-03-08 12:30:00,67.73,67.81,67.63,67.74,81072.0,59.5101,59.5804,59.4223,59.5189,81072.0
2018-03-08 13:00:00,67.73,67.89,67.7,67.79,59859.0,59.5101,59.6507,59.4838,59.5628,59859.0
2018-03-08 13:30:00,67.79,67.97,67.68,67.97,91040.0,59.5628,59.721,59.4662,59.721,91040.0
2018-03-08 14:00:00,67.96,67.97,67.72,67.8,148933.0,59.7122,59.721,59.5013,59.5716,148933.0
2018-03-08 14:30:00,67.79,67.96,67.72,67.96,97080.0,59.5628,59.7122,59.5013,59.7122,97080.0
2018-03-08 15:00:00,67.94,68.04,67.93,67.95,210537.0,59.6946,59.7825,59.6858,59.7034,210537.0
2018-03-08 15:30:00,67.95,67.97,67.55,67.81,590485.0,59.7034,59.721,59.352,59.5804,590485.0
2018-03-09 09:30:00,68.34,68.34,67.82,68.06,105551.0,60.0461,60.0461,59.5892,59.8001,105551.0
2018-03-09 10:00:00,68.06,68.3,67.99,68.26,67880.0,59.8001,60.0109,59.7386,59.9758,67880.0
2018-03-09 10:30:00,68.26,68.28,68.05,68.09,95347.0,59.9758,59.9934,59.7913,59.8264,95347.0
2018-03-09 11:00:00,68.09,68.18,68.04,68.15,75067.0,59.8264,59.9055,59.7825,59.8791,75067.0
2018-03-09 11:30:00,68.13,68.41,68.1,68.41,59524.0,59.8616,60.1076,59.8352,60.1076,59524.0
2018-03-09 12:00:00,68.42,68.54,68.42,68.45,75244.0,60.1164,60.2218,60.1164,60.1427,75244.0
2018-03-09 12:30:00,68.45,68.69,68.4,68.65,130746.0,60.1427,60.3536,60.0988,60.3185,130746.0
2018-03-09 13:00:00,68.65,68.97,68.64,68.95,108776.0,60.3185,60.5996,60.3097,60.5821,108776.0
2018-03-09 13:30:00,68.95,68.96,68.86,68.9,75565.0,60.5821,60.5908,60.503,60.5381,75565.0
2018-03-09 14:00:00,68.9,68.98,68.82,68.89,94558.0,60.5381,60.6084,60.4678,60.5293,94558.0
2018-03-09 14:30:00,68.89,68.98,68.86,68.96,88984.0,60.5293,60.6084,60.503,60.5908,88984.0
2018-03-09 15:00:00,68.97,68.99,68.81,68.84,221111.0,60.5996,60.6172,60.459,60.4854,221111.0
2018-03-09 15:30:00,68.84,68.92,68.69,68.89,535206.0,60.4854,60.5557,60.3536,60.5293,535206.0
2018-03-12 09:30:00,68.96,68.98,68.62,68.79,98710.0,60.5908,60.6084,60.2921,60.4415,98710.0
2018-03-12 10:00:00,68.79,69.15,68.77,68.94,99877.0,60.4415,60.7578,60.4239,60.5733,99877.0
2018-03-12 10:30:00,68.93,68.99,68.79,68.87,128671.0,60.5645,60.6172,60.4415,60.5118,128671.0
2018-03-12 11:00:00,68.87,68.99,68.8,68.95,150400.0,60.5118,60.6172,60.4503,60.5821,150400.0
2018-03-12 11:30:00,68.95,69.11,68.94,69.07,75462.0,60.5821,60.7226,60.5733,60.6875,75462.0
2018-03-12 12:00:00,69.08,69.09,68.83,69.0,74295.0,60.6963,60.7051,60.4766,60.626,74295.0
2018-03-12 12:30:00,69.0,69.03,68.84,68.87,36890.0,60.626,60.6523,60.4854,60.5118,36890.0
2018-03-12 13:00:00,68.87,68.93,68.79,68.82,32597.0,60.5118,60.5645,60.4415,60.4678,32597.0
2018-03-12 13:30:00,68.81,68.85,68.71,68.71,58030.0,60.459,60.4942,60.3712,60.3712,58030.0
2018-03-12 14:00:00,68.71,68.8,68.61,68.67,50773.0,60.3712,60.4503,60.2833,60.336,50773.0
2018-03-12 14:30:00,68.67,68.7,68.45,68.49,97283.0,60.336,60.3624,60.1427,60.1779,97283.0
2018-03-12 15:00:00,68.48,68.67,68.44,68.63,114552.0,60.1691,60.336,60.134,60.3009,114552.0
2018-03-12 15:30:00,68.62,68.76,68.5,68.5,288246.0,60.2921,60.4151,60.1867,60.1867,288246.0
2018-03-13 09:30:00,68.7,68.98,68.21,68.91,85814.0,60.3624,60.6084,59.9319,60.5469,85814.0
2018-03-13 10:00:00,68.9,68.9,68.73,68.76,113726.0,60.5381,60.5381,60.3888,60.4151,113726.0
2018-03-13 10:30:00,68.75,68.77,68.52,68.56,133487.0,60.4063,60.4239,60.2042,60.2394,133487.0
2018-03-13 11:00:00,68.57,68.63,68.44,68.46,74664.0,60.2482,60.3009,60.134,60.1515,74664.0
2018-03-13 11:30:00,68.47,68.49,68.33,68.39,78941.0,60.1603,60.1779,60.0373,60.09,78941.0
2018-03-13 12:00:00,68.4,68.43,68.23,68.31,122280.0,60.0988,60.1252,59.9494,60.0197,122280.0
2018-03-13 12:30:00,68.31,68.51,68.29,68.49,88717.0,60.0197,60.1955,60.0022,60.1779,88717.0
2018-03-13 13:00:00,68.5,68.57,68.45,68.48,55622.0,60.1867,60.2482,60.1427,60.1691,55622.0
2018-03-13 13:30:00,68.49,68.55,68.22,68.24,83269.0,60.1779,60.2306,59.9407,59.9582,83269.0
2018-03-13 14:00:00,68.23,68.27,68.03,68.05,138388.0,59.9494,59.9846,59.7737,59.7913,138388.0
2018-03-13 14:30:00,68.06,68.2,68.03,68.07,122081.0,59.8001,59.9231,59.7737,59.8089,122081.0
2018-03-13 15:00:00,68.08,68.28,68.05,68.16,173577.0,59.8176,59.9934,59.7913,59.8879,173577.0
2018-03-13 15:30:00,68.17,68.26,68.0,68.09,641483.0,59.8967,59.9758,59.7474,59.8264,641483.0
2018-03-14 09:30:00,68.39,68.4,68.1,68.36,106410.0,60.09,60.0988,59.8352,60.0637,106410.0
2018-03-14 10:00:00,68.35,68.43,68.04,68.06,98817.0,60.0549,60.1252,59.7825,59.8001,98817.0
2018-03-14 10:30:00,68.07,68.15,67.86,67.89,142285.0,59.8089,59.8791,59.6243,59.6507,142285.0
2018-03-14 11:00:00,67.89,67.96,67.77,67.92,112590.0,59.6507,59.7122,59.5453,59.6771,112590.0
2018-03-14 11:30:00,67.93,67.94,67.59,67.61,109627.0,59.6858,59.6946,59.3871,59.4047,109627.0
2018-03-14 12:00:00,67.64,67.73,67.57,67.62,63802.0,59.431,59.5101,59.3695,59.4135,63802.0
2018-03-14 12:30:00,67.62,67.65,67.43,67.47,105358.0,59.4135,59.4398,59.2465,59.2817,105358.0
2018-03-14 13:00:00,67.47,67.47,67.09,67.11,91614.0,59.2817,59.2817,58.9478,58.9654,91614.0
2018-03-14 13:30:00,67.11,67.38,67.09,67.3,145947.0,58.9654,59.2026,58.9478,59.1323,145947.0
2018-03-14 14:00:00,67.31,67.33,67.2,67.3,81231.0,59.1411,59.1587,59.0444,59.1323,81231.0
2018-03-14 14:30:00,67.3,67.42,67.14,67.36,187254.0,59.1323,59.2377,58.9917,59.185,187254.0
2018-03-14 15:00:00,67.36,67.39,67.23,67.29,203956.0,59.185,59.2114,59.0708,59.1235,203956.0
2018-03-14 15:30:00,67.28,67.39,67.16,67.31,507439.0,59.1147,59.2114,59.0093,59.1411,507439.0
2018-03-15 09:30:00,67.47,67.66,67.29,67.59,93256.0,59.2817,59.4486,59.1235,59.3871,93256.0
2018-03-15 10:00:00,67.62,67.74,67.51,67.7,94964.0,59.4135,59.5189,59.3168,59.4838,94964.0
2018-03-15 10:30:00,67.69,67.72,67.49,67.61,429667.0,59.475,59.5013,59.2992,59.4047,429667.0
2018-03-15 11:00:00,67.62,67.85,67.61,67.74,140546.0,59.4135,59.6156,59.4047,59.5189,140546.0
2018-03-15 11:30:00,67.75,67.78,67.65,67.77,104116.0,59.5277,59.5541,59.4398,59.5453,104116.0
2018-03-15 12:00:00,67.77,67.87,67.67,67.68,83711.0,59.5453,59.6331,59.4574,59.4662,83711.0
2018-03-15 12:30:00,67.67,67.76,67.6,67.65,136466.0,59.4574,59.5365,59.3959,59.4398,136466.0
2018-03-15 13:00:00,67.64,67.73,67.6,67.7,82264.0,59.431,59.5101,59.3959,59.4838,82264.0
2018-03-15 13:30:00,67.68,67.75,67.53,67.54,109285.0,59.4662,59.5277,59.3344,59.3432,109285.0
2018-03-15 14:00:00,67.54,67.59,67.49,67.5,63914.0,59.3432,59.3871,59.2992,59.308,63914.0
2018-03-15 14:30:00,67.49,67.59,67.41,67.58,85464.0,59.2992,59.3871,59.229,59.3783,85464.0
2018-03-15 15:00:00,67.57,67.68,67.52,67.64,116035.0,59.3695,59.4662,59.3256,59.431,116035.0
2018-03-15 15:30:00,67.64,67.65,67.56,67.6,253478.0,59.431,59.4398,59.3608,59.3959,253478.0
2018-03-16 09:30:00,67.8,68.03,67.69,67.94,380667.0,59.5716,59.7737,59.475,59.6946,380667.0
2018-03-16 10:00:00,67.93,67.99,67.67,67.76,354570.0,59.6858,59.7386,59.4574,59.5365,354570.0
2018-03-16 10:30:00,67.77,67.91,67.77,67.86,61353.0,59.5453,59.6683,59.5453,59.6243,61353.0
2018-03-16 11:00:00,67.86,67.91,67.8,67.84,109522.0,59.6243,59.6683,59.5716,59.6068,109522.0
2018-03-16 11:30:00,67.85,68.04,67.84,67.9,158144.0,59.6156,59.7825,59.6068,59.6595,158144.0
2018-03-16 12:00:00,67.91,68.0,67.89,67.95,89676.0,59.6683,59.7474,59.6507,59.7034,89676.0
2018-03-16 12:30:00,67.95,68.11,67.95,68.06,97491.0,59.7034,59.844,59.7034,59.8001,97491.0
2018-03-16 13:00:00,68.07,68.12,68.0,68.05,82012.0,59.8089,59.8528,59.7474,59.7913,82012.0
2018-03-16 13:30:00,68.05,68.05,67.96,67.97,295447.0,59.7913,59.7913,59.7122,59.721,295447.0
2018-03-16 14:00:00,67.98,68.08,67.95,68.07,78130.0,59.7298,59.8176,59.7034,59.8089,78130.0
2018-03-16 14:30:00,68.07,68.07,68.01,68.01,136832.0,59.8089,59.8089,59.7561,59.7561,136832.0
2018-03-16 15:00:00,68.01,68.07,67.96,68.06,149873.0,59.7561,59.8089,59.7122,59.8001,149873.0
2018-03-16 15:30:00,68.05,68.06,67.86,67.88,884483.0,59.7913,59.8001,59.6243,59.6419,884483.0
2018-03-19 09:30:00,67.8,67.98,67.45,67.78,152317.0,59.5716,59.7298,59.2641,59.5541,152317.0
2018-03-19 10:00:00,67.78,67.86,67.71,67.83,93317.0,59.5541,59.6243,59.4925,59.598,93317.0
2018-03-19 10:30:00,67.83,67.92,67.76,67.77,113369.0,59.598,59.6771,59.5365,59.5453,113369.0
2018-03-19 11:00:00,67.78,67.79,67.54,67.58,50394.0,59.5541,59.5628,59.3432,59.3783,50394.0
2018-03-19 11:30:00,67.59,67.59,67.3,67.36,92070.0,59.3871,59.3871,59.1323,59.185,92070.0
2018-03-19 12:00:00,67.38,67.44,67.21,67.25,49751.0,59.2026,59.2553,59.0532,59.0884,49751.0
2018-03-19 12:30:00,67.25,67.27,67.03,67.12,51557.0,59.0884,59.1059,58.8951,58.9741,51557.0
2018-03-19 13:00:00,67.12,67.12,66.69,66.74,62412.0,58.9741,58.9741,58.5963,58.6403,62412.0
2018-03-19 13:30:00,66.73,66.84,66.63,66.8,121198.0,58.6315,58.7281,58.5436,58.693,121198.0
2018-03-19 14:00:00,66.79,66.83,66.54,66.58,79079.0,58.6842,58.7193,58.4645,58.4997,79079.0
2018-03-19 14:30:00,66.57,66.57,66.29,66.47,94342.0,58.4909,58.4909,58.2449,58.403,94342.0
2018-03-19 15:00:00,66.46,66.54,66.25,66.38,225626.0,58.3942,58.4645,58.2097,58.324,225626.0
2018-03-19 15:30:00,66.37,66.77,66.27,66.75,499938.0,58.3152,58.6666,58.2273,58.6491,499938.0
2018-03-20 09:30:00,66.91,67.12,66.85,66.96,105015.0,58.7896,58.9741,58.7369,58.8336,105015.0
2018-03-20 10:00:00,66.93,67.23,66.87,67.22,102731.0,58.8072,59.0708,58.7545,59.062,102731.0
2018-03-20 10:30:00,67.21,67.32,66.95,67.01,91959.0,59.0532,59.1499,58.8248,58.8775,91959.0
2018-03-20 11:00:00,67.02,67.04,66.85,66.89,54035.0,58.8863,58.9039,58.7369,58.7721,54035.0
2018-03-20 11:30:00,66.89,66.9,66.63,66.68,61815.0,58.7721,58.7808,58.5436,58.5875,61815.0
2018-03-20 12:00:00,66.69,66.79,66.64,66.79,53886.0,58.5963,58.6842,58.5524,58.6842,53886.0
2018-03-20 12:30:00,66.77,66.88,66.68,66.73,50737.0,58.6666,58.7633,58.5875,58.6315,50737.0
2018-03-20 13:00:00,66.73,66.85,66.7,66.8,100208.0,58.6315,58.7369,58.6051,58.693,100208.0
2018-03-20 13:30:00,66.8,66.83,66.7,66.82,46815.0,58.693,58.7193,58.6051,58.7106,46815.0
2018-03-20 14:00:00,66.81,66.96,66.78,66.91,77613.0,58.7018,58.8336,58.6754,58.7896,77613.0
2018-03-20 14:30:00,66.9,67.04,66.89,67.02,100298.0,58.7808,58.9039,58.7721,58.8863,100298.0
2018-03-20 15:00:00,67.02,67.08,66.93,66.95,103981.0,58.8863,58.939,58.8072,58.8248,103981.0
2018-03-20 15:30:00,66.95,67.02,66.88,66.91,225923.0,58.8248,58.8863,58.7633,58.7896,225923.0
2018-03-21 09:30:00,66.93,67.1,66.8,67.03,106993.0,58.8072,58.9566,58.693,58.8951,106993.0
2018-03-21 10:00:00,67.05,67.05,66.74,66.76,84306.0,58.9126,58.9126,58.6403,58.6578,84306.0
2018-03-21 10:30:00,66.76,66.85,66.66,66.69,155137.0,58.6578,58.7369,58.57,58.5963,155137.0
2018-03-21 11:00:00,66.68,66.76,66.56,66.75,80630.0,58.5875,58.6578,58.4821,58.6491,80630.0
2018-03-21 11:30:00,66.75,67.08,66.74,67.03,61253.0,58.6491,58.939,58.6403,58.8951,61253.0
2018-03-21 12:00:00,67.02,67.06,66.97,67.03,57186.0,58.8863,58.9214,58.8424,58.8951,57186.0
2018-03-21 12:30:00,67.03,67.04,66.99,66.99,48401.0,58.8951,58.9039,58.8599,58.8599,48401.0
2018-03-21 13:00:00,67.0,67.01,66.77,66.77,69873.0,58.8687,58.8775,58.6666,58.6666,69873.0
2018-03-21 13:30:00,66.77,66.81,66.72,66.74,89061.0,58.6666,58.7018,58.6227,58.6403,89061.0
2018-03-21 14:00:00,66.75,67.06,66.47,66.72,147186.0,58.6491,58.9214,58.403,58.6227,147186.0
2018-03-21 14:30:00,66.7,66.72,66.2,66.61,921941.0,58.6051,58.6227,58.1658,58.526,921941.0
2018-03-21 15:00:00,66.6,66.95,66.59,66.77,174425.0,58.5173,58.8248,58.5085,58.6666,174425.0
2018-03-21 15:30:00,66.76,66.79,66.44,66.46,529978.0,58.6578,58.6842,58.3767,58.3942,529978.0
2018-03-22 09:30:00,65.92,66.36,65.81,66.36,127736.0,57.9198,58.3064,57.8231,58.3064,127736.0
2018-03-22 10:00:00,66.34,66.81,66.32,66.51,204997.0,58.2888,58.7018,58.2712,58.4382,204997.0
2018-03-22 10:30:00,66.51,66.57,66.27,66.38,208678.0,58.4382,58.4909,58.2273,58.324,208678.0
2018-03-22 11:00:00,66.38,66.56,66.33,66.49,190225.0,58.324,58.4821,58.28,58.4206,190225.0
2018-03-22 11:30:00,66.5,66.55,66.24,66.44,267150.0,58.4294,58.4733,58.2009,58.3767,267150.0
2018-03-22 12:00:00,66.44,66.64,66.29,66.63,177743.0,58.3767,58.5524,58.2449,58.5436,177743.0
2018-03-22 12:30:00,66.62,66.76,66.53,66.58,462545.0,58.5348,58.6578,58.4558,58.4997,462545.0
2018-03-22 13:00:00,66.57,66.76,66.29,66.74,194928.0,58.4909,58.6578,58.2449,58.6403,194928.0
2018-03-22 13:30:00,66.74,66.75,66.5,66.56,100443.0,58.6403,58.6491,58.4294,58.4821,100443.0
2018-03-22 14:00:00,66.55,66.59,66.3,66.31,252330.0,58.4733,58.5085,58.2537,58.2625,252330.0
2018-03-22 14:30:00,66.3,66.36,66.13,66.16,151686.0,58.2537,58.3064,58.1043,58.1307,151686.0
2018-03-22 15:00:00,66.16,66.23,65.91,65.98,266997.0,58.1307,58.1922,57.911,57.9725,266997.0
2018-03-22 15:30:00,65.98,65.98,65.51,65.54,561259.0,57.9725,57.9725,57.5595,57.5859,561259.0
2018-03-23 09:30:00,65.55,66.03,65.47,65.93,122190.0,57.5947,58.0164,57.5244,57.9286,122190.0
2018-03-23 10:00:00,65.95,65.99,65.78,65.81,108413.0,57.9461,57.9813,57.7968,57.8231,108413.0
2018-03-23 10:30:00,65.8,65.92,65.65,65.92,97469.0,57.8143,57.9198,57.6826,57.9198,97469.0
2018-03-23 11:00:00,65.91,65.97,65.67,65.76,104361.0,57.911,57.9637,57.7001,57.7792,104361.0
2018-03-23 11:30:00,65.76,65.79,65.38,65.4,80496.0,57.7792,57.8056,57.4453,57.4629,80496.0
2018-03-23 12:00:00,65.38,65.65,65.37,65.62,59428.0,57.4453,57.6826,57.4365,57.6562,59428.0
2018-03-23 12:30:00,65.63,65.63,65.35,65.43,62778.0,57.665,57.665,57.419,57.4893,62778.0
2018-03-23 13:00:00,65.42,65.71,65.37,65.63,61428.0,57.4805,57.7353,57.4365,57.665,61428.0
2018-03-23 13:30:00,65.66,65.77,65.5,65.67,64862.0,57.6913,57.788,57.5508,57.7001,64862.0
2018-03-23 14:00:00,65.67,65.74,65.28,65.36,118036.0,57.7001,57.7616,57.3575,57.4277,118036.0
2018-03-23 14:30:00,65.35,65.42,64.76,64.81,132189.0,57.419,57.4805,56.9006,56.9445,132189.0
2018-03-23 15:00:00,64.85,64.86,64.47,64.62,184796.0,56.9796,56.9884,56.6458,56.7776,184796.0
2018-03-23 15:30:00,64.62,64.62,64.18,64.28,484337.0,56.7776,56.7776,56.391,56.4788,484337.0
2018-03-26 09:30:00,65.01,65.05,64.56,64.95,127499.0,57.1202,57.1554,56.7248,57.0675,127499.0
2018-03-26 10:00:00,64.94,65.06,64.73,64.73,124613.0,57.0587,57.1642,56.8742,56.8742,124613.0
2018-03-26 10:30:00,64.72,64.79,64.54,64.64,103497.0,56.8654,56.9269,56.7073,56.7951,103497.0
2018-03-26 11:00:00,64.65,64.66,64.27,64.39,80094.0,56.8039,56.8127,56.47,56.5755,80094.0
2018-03-26 11:30:00,64.38,64.59,64.29,64.5,59228.0,56.5667,56.7512,56.4876,56.6721,59228.0
2018-03-26 12:00:00,64.51,64.84,64.42,64.8,57377.0,56.6809,56.9709,56.6018,56.9357,57377.0
2018-03-26 12:30:00,64.81,64.95,64.66,64.73,39953.0,56.9445,57.0675,56.8127,56.8742,39953.0
2018-03-26 13:00:00,64.73,65.09,64.71,64.96,51658.0,56.8742,57.1905,56.8566,57.0763,51658.0
2018-03-26 13:30:00,64.97,65.08,64.88,65.01,44165.0,57.0851,57.1817,57.006,57.1202,44165.0
2018-03-26 14:00:00,65.02,65.36,65.02,65.35,186423.0,57.129,57.4277,57.129,57.419,186423.0
2018-03-26 14:30:00,65.35,65.38,65.25,65.29,118446.0,57.419,57.4453,57.3311,57.3662,118446.0
2018-03-26 15:00:00,65.29,65.52,65.29,65.51,201662.0,57.3662,57.5683,57.3662,57.5595,201662.0
2018-03-26 15:30:00,65.52,65.6,65.42,65.5,425045.0,57.5683,57.6386,57.4805,57.5508,425045.0
2018-03-27 09:30:00,65.75,65.75,65.36,65.49,188430.0,57.7704,57.7704,57.4277,57.542,188430.0
2018-03-27 10:00:00,65.49,65.54,65.24,65.45,182134.0,57.542,57.5859,57.3223,57.5068,182134.0
2018-03-27 10:30:00,65.44,65.84,65.31,65.77,96288.0,57.498,57.8495,57.3838,57.788,96288.0
2018-03-27 11:00:00,65.77,65.89,65.65,65.71,92182.0,57.788,57.8934,57.6826,57.7353,92182.0
2018-03-27 11:30:00,65.72,66.08,65.72,66.06,50404.0,57.7441,58.0604,57.7441,58.0428,50404.0
2018-03-27 12:00:00,66.06,66.14,65.95,65.97,75791.0,58.0428,58.1131,57.9461,57.9637,75791.0
2018-03-27 12:30:00,65.97,65.97,65.8,65.82,88875.0,57.9637,57.9637,57.8143,57.8319,88875.0
2018-03-27 13:00:00,65.85,65.95,65.8,65.81,91216.0,57.8583,57.9461,57.8143,57.8231,91216.0
2018-03-27 13:30:00,65.81,65.83,65.54,65.73,103949.0,57.8231,57.8407,57.5859,57.7528,103949.0
2018-03-27 14:00:00,65.72,65.82,65.57,65.58,187849.0,57.7441,57.8319,57.6123,57.621,187849.0
2018-03-27 14:30:00,65.58,65.76,65.41,65.45,363665.0,57.621,57.7792,57.4717,57.5068,363665.0
2018-03-27 15:00:00,65.44,65.49,64.97,64.99,267313.0,57.498,57.542,57.0851,57.1027,267313.0
2018-03-27 15:30:00,64.99,65.0,64.53,64.88,643731.0,57.1027,57.1114,56.6985,57.006,643731.0
2018-03-28 09:30:00,65.02,65.25,64.75,64.87,267692.0,57.129,57.3311,56.8918,56.9972,267692.0
2018-03-28 10:00:00,64.87,64.9,64.36,64.45,273189.0,56.9972,57.0236,56.5491,56.6282,273189.0
2018-03-28 10:30:00,64.45,64.5,63.96,64.25,201120.0,56.6282,56.6721,56.1977,56.4525,201120.0
2018-03-28 11:00:00,64.25,64.48,64.03,64.04,119430.0,56.4525,56.6545,56.2592,56.2679,119430.0
2018-03-28 11:30:00,64.04,64.38,63.91,64.19,93792.0,56.2679,56.5667,56.1537,56.3997,93792.0
2018-03-28 12:00:00,64.2,64.78,64.15,64.54,372477.0,56.4085,56.9181,56.3646,56.7073,372477.0
2018-03-28 12:30:00,64.56,64.67,64.26,64.27,265522.0,56.7248,56.8215,56.4612,56.47,265522.0
2018-03-28 13:00:00,64.23,64.38,64.16,64.29,191203.0,56.4349,56.5667,56.3734,56.4876,191203.0
2018-03-28 13:30:00,64.3,64.62,64.16,64.48,208852.0,56.4964,56.7776,56.3734,56.6545,208852.0
2018-03-28 14:00:00,64.48,64.5,64.23,64.23,107099.0,56.6545,56.6721,56.4349,56.4349,107099.0
2018-03-28 14:30:00,64.23,64.49,64.21,64.24,100755.0,56.4349,56.6633,56.4173,56.4437,100755.0
2018-03-28 15:00:00,64.23,64.27,63.88,64.17,194179.0,56.4349,56.47,56.1274,56.3822,194179.0
2018-03-28 15:30:00,64.16,64.35,63.84,63.86,640834.0,56.3734,56.5403,56.0922,56.1098,640834.0
2018-03-29 09:30:00,64.2,64.34,63.94,64.1,212891.0,56.4085,56.5315,56.1801,56.3207,212891.0
2018-03-29 10:00:00,64.1,64.54,64.09,64.42,173753.0,56.3207,56.7073,56.3119,56.6018,173753.0
2018-03-29 10:30:00,64.43,64.83,64.4,64.83,272234.0,56.6106,56.9621,56.5843,56.9621,272234.0
2018-03-29 11:00:00,64.84,65.16,64.83,65.0,80764.0,56.9709,57.252,56.9621,57.1114,80764.0
2018-03-29 11:30:00,64.98,65.13,64.88,65.05,60288.0,57.0939,57.2257,57.006,57.1554,60288.0
2018-03-29 12:00:00,65.06,65.1,64.92,65.09,107565.0,57.1642,57.1993,57.0411,57.1905,107565.0
2018-03-29 12:30:00,65.1,65.18,65.01,65.11,68593.0,57.1993,57.2696,57.1202,57.2081,68593.0
2018-03-29 13:00:00,65.09,65.34,65.07,65.34,116540.0,57.1905,57.4102,57.1729,57.4102,116540.0
2018-03-29 13:30:00,65.34,65.53,65.27,65.46,74888.0,57.4102,57.5771,57.3487,57.5156,74888.0
2018-03-29 14:00:00,65.43,65.64,65.35,65.57,94515.0,57.4893,57.6738,57.419,57.6123,94515.0
2018-03-29 14:30:00,65.57,65.8,65.54,65.72,152515.0,57.6123,57.8143,57.5859,57.7441,152515.0
2018-03-29 15:00:00,65.71,65.9,65.48,65.59,178661.0,57.7353,57.9022,57.5332,57.6298,178661.0
2018-03-29 15:30:00,65.59,65.6,65.05,65.05,769616.0,57.6298,57.6386,57.1554,57.1554,769616.0
2018-04-02 09:30:00,64.92,65.38,64.68,64.68,154941.0,57.0411,57.4453,56.8303,56.8303,154941.0
2018-04-02 10:00:00,64.66,64.71,64.19,64.24,149641.0,56.8127,56.8566,56.3997,56.4437,149641.0
2018-04-02 10:30:00,64.24,64.36,63.98,63.98,123285.0,56.4437,56.5491,56.2152,56.2152,123285.0
2018-04-02 11:00:00,63.98,63.98,63.76,63.97,123419.0,56.2152,56.2152,56.0219,56.2064,123419.0
2018-04-02 11:30:00,63.97,64.03,63.5,63.65,243087.0,56.2064,56.2592,55.7935,55.9253,243087.0
2018-04-02 12:00:00,63.64,63.65,63.26,63.57,94849.0,55.9165,55.9253,55.5826,55.855,94849.0
2018-04-02 12:30:00,63.54,63.74,63.49,63.54,53728.0,55.8286,56.0044,55.7847,55.8286,53728.0
2018-04-02 13:00:00,63.54,63.61,63.2,63.22,168796.0,55.8286,55.8901,55.5299,55.5475,168796.0
2018-04-02 13:30:00,63.22,63.44,63.02,63.04,89905.0,55.5475,55.7408,55.3717,55.3893,89905.0
2018-04-02 14:00:00,63.02,63.21,62.81,63.04,135587.0,55.3717,55.5387,55.1872,55.3893,135587.0
2018-04-02 14:30:00,63.01,63.14,62.75,63.0,142630.0,55.3629,55.4772,55.1345,55.3542,142630.0
2018-04-02 15:00:00,63.0,63.15,62.86,62.95,196627.0,55.3542,55.486,55.2312,55.3102,196627.0
2018-04-02 15:30:00,62.96,63.6,62.88,63.41,541737.0,55.319,55.8813,55.2487,55.7144,541737.0
2018-04-03 09:30:00,63.7,63.85,63.43,63.58,174526.0,55.9692,56.101,55.732,55.8638,174526.0
2018-04-03 10:00:00,63.58,63.59,63.13,63.49,161844.0,55.8638,55.8726,55.4684,55.7847,161844.0
2018-04-03 10:30:00,63.5,63.93,63.46,63.88,126814.0,55.7935,56.1713,55.7583,56.1274,126814.0
2018-04-03 11:00:00,63.89,64.09,63.85,63.85,82685.0,56.1362,56.3119,56.101,56.101,82685.0
2018-04-03 11:30:00,63.85,63.89,63.47,63.47,111998.0,56.101,56.1362,55.7671,55.7671,111998.0
2018-04-03 12:00:00,63.46,63.68,63.32,63.34,145377.0,55.7583,55.9516,55.6353,55.6529,145377.0
2018-04-03 12:30:00,63.35,63.56,63.35,63.47,47937.0,55.6617,55.8462,55.6617,55.7671,47937.0
2018-04-03 13:00:00,63.47,63.68,63.35,63.61,44782.0,55.7671,55.9516,55.6617,55.8901,44782.0
2018-04-03 13:30:00,63.63,63.69,63.47,63.67,49218.0,55.9077,55.9604,55.7671,55.9429,49218.0
2018-04-03 14:00:00,63.66,63.67,63.37,63.45,104887.0,55.9341,55.9429,55.6793,55.7496,104887.0
2018-04-03 14:30:00,63.45,63.76,63.24,63.7,149851.0,55.7496,56.0219,55.565,55.9692,149851.0
2018-04-03 15:00:00,63.69,64.2,63.66,64.15,253493.0,55.9604,56.4085,55.9341,56.3646,253493.0
2018-04-03 15:30:00,64.18,64.18,63.79,64.02,426863.0,56.391,56.391,56.0483,56.2504,426863.0
2018-04-04 09:30:00,63.26,63.46,62.83,62.84,263059.0,55.5826,55.7583,55.2048,55.2136,263059.0
2018-04-04 10:00:00,62.82,63.06,62.67,62.95,290737.0,55.196,55.4069,55.0642,55.3102,290737.0
2018-04-04 10:30:00,62.95,63.38,62.86,63.3,106748.0,55.3102,55.688,55.2312,55.6178,106748.0
2018-04-04 11:00:00,63.28,63.45,63.15,63.33,79507.0,55.6002,55.7496,55.486,55.6441,79507.0
2018-04-04 11:30:00,63.32,63.47,63.29,63.44,133813.0,55.6353,55.7671,55.609,55.7408,133813.0
2018-04-04 12:00:00,63.45,63.72,63.37,63.64,128465.0,55.7496,55.9868,55.6793,55.9165,128465.0
2018-04-04 12:30:00,63.66,63.82,63.62,63.76,91097.0,55.9341,56.0746,55.8989,56.0219,91097.0
2018-04-04 13:00:00,63.76,63.78,63.43,63.55,70481.0,56.0219,56.0395,55.732,55.8374,70481.0
2018-04-04 13:30:00,63.55,63.68,63.47,63.6,68440.0,55.8374,55.9516,55.7671,55.8813,68440.0
2018-04-04 14:00:00,63.61,64.13,63.6,64.13,187916.0,55.8901,56.347,55.8813,56.347,187916.0
2018-04-04 14:30:00,64.13,64.29,63.92,64.26,123597.0,56.347,56.4876,56.1625,56.4612,123597.0
2018-04-04 15:00:00,64.26,64.42,64.21,64.36,127531.0,56.4612,56.6018,56.4173,56.5491,127531.0
2018-04-04 15:30:00,64.37,64.59,64.36,64.41,386722.0,56.5579,56.7512,56.5491,56.593,386722.0
2018-04-05 09:30:00,64.82,65.27,64.68,65.26,251650.0,56.9533,57.3487,56.8303,57.3399,251650.0
2018-04-05 10:00:00,65.29,65.36,64.94,64.99,182531.0,57.3662,57.4277,57.0587,57.1027,182531.0
2018-04-05 10:30:00,64.98,65.26,64.97,65.21,119156.0,57.0939,57.3399,57.0851,57.296,119156.0
2018-04-05 11:00:00,65.22,65.69,65.19,65.66,257585.0,57.3047,57.7177,57.2784,57.6913,257585.0
2018-04-05 11:30:00,65.64,65.78,65.59,65.68,131117.0,57.6738,57.7968,57.6298,57.7089,131117.0
2018-04-05 12:00:00,65.7,65.72,65.48,65.67,223148.0,57.7265,57.7441,57.5332,57.7001,223148.0
2018-04-05 12:30:00,65.68,65.68,65.48,65.58,64671.0,57.7089,57.7089,57.5332,57.621,64671.0
2018-04-05 13:00:00,65.58,65.74,65.48,65.53,135201.0,57.621,57.7616,57.5332,57.5771,135201.0
2018-04-05 13:30:00,65.52,65.68,65.33,65.62,125662.0,57.5683,57.7089,57.4014,57.6562,125662.0
2018-04-05 14:00:00,65.62,65.7,65.5,65.56,134335.0,57.6562,57.7265,57.5508,57.6035,134335.0
2018-04-05 14:30:00,65.55,65.79,65.54,65.76,122705.0,57.5947,57.8056,57.5859,57.7792,122705.0
2018-04-05 15:00:00,65.77,65.81,65.58,65.67,268082.0,57.788,57.8231,57.621,57.7001,268082.0
2018-04-05 15:30:00,65.67,65.69,65.46,65.48,630724.0,57.7001,57.7177,57.5156,57.5332,630724.0
2018-04-06 09:30:00,64.98,65.26,64.9,65.03,96868.0,57.0939,57.3399,57.0236,57.1378,96868.0
2018-04-06 10:00:00,65.06,65.08,64.71,64.88,91410.0,57.1642,57.1817,56.8566,57.006,91410.0
2018-04-06 10:30:00,64.88,64.95,64.55,64.71,141819.0,57.006,57.0675,56.7161,56.8566,141819.0
2018-04-06 11:00:00,64.7,64.71,64.5,64.62,142382.0,56.8478,56.8566,56.6721,56.7776,142382.0
2018-04-06 11:30:00,64.64,64.71,64.38,64.64,49907.0,56.7951,56.8566,56.5667,56.7951,49907.0
2018-04-06 12:00:00,64.61,64.62,64.32,64.37,68606.0,56.7688,56.7776,56.514,56.5579,68606.0
2018-04-06 12:30:00,64.38,64.67,64.32,64.64,106807.0,56.5667,56.8215,56.514,56.7951,106807.0
2018-04-06 13:00:00,64.62,64.62,64.38,64.52,69841.0,56.7776,56.7776,56.5667,56.6897,69841.0
2018-04-06 13:30:00,64.54,64.59,63.97,63.97,85757.0,56.7073,56.7512,56.2064,56.2064,85757.0
2018-04-06 14:00:00,63.95,64.04,63.71,63.75,145465.0,56.1889,56.2679,55.978,56.0131,145465.0
2018-04-06 14:30:00,63.74,63.85,63.16,63.28,171957.0,56.0044,56.101,55.4947,55.6002,171957.0
2018-04-06 15:00:00,63.28,63.77,63.21,63.62,306735.0,55.6002,56.0307,55.5387,55.8989,306735.0
2018-04-06 15:30:00,63.61,64.06,63.57,63.89,632479.0,55.8901,56.2855,55.855,56.1362,632479.0
2018-04-09 09:30:00,64.49,64.87,64.17,64.7,165079.0,56.6633,56.9972,56.3822,56.8478,165079.0
2018-04-09 10:00:00,64.67,64.67,64.41,64.53,72035.0,56.8215,56.8215,56.593,56.6985,72035.0
2018-04-09 10:30:00,64.55,64.7,64.55,64.62,83320.0,56.7161,56.8478,56.7161,56.7776,83320.0
2018-04-09 11:00:00,64.64,64.87,64.57,64.77,131231.0,56.7951,56.9972,56.7336,56.9094,131231.0
2018-04-09 11:30:00,64.79,65.01,64.78,64.93,129469.0,56.9269,57.1202,56.9181,57.0499,129469.0
2018-04-09 12:00:00,64.92,65.22,64.89,65.1,126845.0,57.0411,57.3047,57.0148,57.1993,126845.0
2018-04-09 12:30:00,65.09,65.27,64.99,65.21,133409.0,57.1905,57.3487,57.1027,57.296,133409.0
2018-04-09 13:00:00,65.21,65.46,65.15,65.45,185212.0,57.296,57.5156,57.2432,57.5068,185212.0
2018-04-09 13:30:00,65.46,65.65,65.4,65.62,136357.0,57.5156,57.6826,57.4629,57.6562,136357.0
2018-04-09 14:00:00,65.61,65.61,65.18,65.21,151640.0,57.6474,57.6474,57.2696,57.296,151640.0
2018-04-09 14:30:00,65.19,65.36,65.06,65.33,143679.0,57.2784,57.4277,57.1642,57.4014,143679.0
2018-04-09 15:00:00,65.34,65.37,65.1,65.26,201344.0,57.4102,57.4365,57.1993,57.3399,201344.0
2018-04-09 15:30:00,65.24,65.27,64.7,64.79,445402.0,57.3223,57.3487,56.8478,56.9269,445402.0
2018-04-10 09:30:00,65.31,65.69,65.31,65.45,246771.0,57.3838,57.7177,57.3838,57.5068,246771.0
2018-04-10 10:00:00,65.43,66.2,65.35,66.05,169614.0,57.4893,58.1658,57.419,58.034,169614.0
2018-04-10 10:30:00,66.01,66.24,65.89,66.19,892783.0,57.9989,58.2009,57.8934,58.157,892783.0
2018-04-10 11:00:00,66.21,66.37,66.09,66.29,190888.0,58.1746,58.3152,58.0692,58.2449,190888.0
2018-04-10 11:30:00,66.29,66.75,66.19,66.48,305127.0,58.2449,58.6491,58.157,58.4118,305127.0
2018-04-10 12:00:00,66.48,66.52,65.89,66.07,128340.0,58.4118,58.447,57.8934,58.0516,128340.0
2018-04-10 12:30:00,66.08,66.34,66.01,66.07,112483.0,58.0604,58.2888,57.9989,58.0516,112483.0
2018-04-10 13:00:00,66.09,66.19,66.0,66.18,103976.0,58.0692,58.157,57.9901,58.1482,103976.0
2018-04-10 13:30:00,66.18,66.28,65.93,66.19,153910.0,58.1482,58.2361,57.9286,58.157,153910.0
2018-04-10 14:00:00,66.19,66.34,66.06,66.09,160733.0,58.157,58.2888,58.0428,58.0692,160733.0
2018-04-10 14:30:00,66.1,66.42,66.03,66.42,279853.0,58.0779,58.3591,58.0164,58.3591,279853.0
2018-04-10 15:00:00,66.43,66.5,66.09,66.23,239819.0,58.3679,58.4294,58.0692,58.1922,239819.0
2018-04-10 15:30:00,66.23,66.3,66.11,66.2,524982.0,58.1922,58.2537,58.0867,58.1658,524982.0
2018-04-11 09:30:00,65.5,65.61,65.41,65.53,299130.0,57.5508,57.6474,57.4717,57.5771,299130.0
2018-04-11 10:00:00,65.53,65.73,65.44,65.64,222971.0,57.5771,57.7528,57.498,57.6738,222971.0
2018-04-11 10:30:00,65.64,65.68,65.12,65.12,225218.0,57.6738,57.7089,57.2169,57.2169,225218.0
2018-04-11 11:00:00,65.1,65.3,65.0,65.25,372048.0,57.1993,57.375,57.1114,57.3311,372048.0
2018-04-11 11:30:00,65.25,65.27,65.12,65.23,170696.0,57.3311,57.3487,57.2169,57.3135,170696.0
2018-04-11 12:00:00,65.23,65.39,65.22,65.22,165409.0,57.3135,57.4541,57.3047,57.3047,165409.0
2018-04-11 12:30:00,65.23,65.37,65.06,65.1,165553.0,57.3135,57.4365,57.1642,57.1993,165553.0
2018-04-11 13:00:00,65.1,65.15,64.91,64.96,216583.0,57.1993,57.2432,57.0324,57.0763,216583.0
2018-04-11 13:30:00,64.95,65.07,64.77,65.01,271026.0,57.0675,57.1729,56.9094,57.1202,271026.0
2018-04-11 14:00:00,65.0,65.18,64.88,65.07,186778.0,57.1114,57.2696,57.006,57.1729,186778.0
2018-04-11 14:30:00,65.06,65.24,65.03,65.12,230690.0,57.1642,57.3223,57.1378,57.2169,230690.0
2018-04-11 15:00:00,65.13,65.15,64.82,64.84,310520.0,57.2257,57.2432,56.9533,56.9709,310520.0
2018-04-11 15:30:00,64.84,65.01,64.84,64.94,406688.0,56.9709,57.1202,56.9709,57.0587,406688.0
2018-04-12 09:30:00,65.34,65.82,65.26,65.76,82262.0,57.4102,57.8319,57.3399,57.7792,82262.0
2018-04-12 10:00:00,65.74,65.87,65.61,65.78,105929.0,57.7616,57.8759,57.6474,57.7968,105929.0
2018-04-12 10:30:00,65.78,65.78,65.5,65.56,138310.0,57.7968,57.7968,57.5508,57.6035,138310.0
2018-04-12 11:00:00,65.54,65.82,65.54,65.77,118338.0,57.5859,57.8319,57.5859,57.788,118338.0
2018-04-12 11:30:00,65.77,65.84,65.62,65.74,72253.0,57.788,57.8495,57.6562,57.7616,72253.0
2018-04-12 12:00:00,65.75,65.76,65.59,65.71,64435.0,57.7704,57.7792,57.6298,57.7353,64435.0
2018-04-12 12:30:00,65.71,65.88,65.64,65.88,230880.0,57.7353,57.8846,57.6738,57.8846,230880.0
2018-04-12 13:00:00,65.88,65.94,65.57,65.57,96968.0,57.8846,57.9374,57.6123,57.6123,96968.0
2018-04-12 13:30:00,65.58,65.83,65.57,65.77,144080.0,57.621,57.8407,57.6123,57.788,144080.0
2018-04-12 14:00:00,65.77,65.89,65.73,65.82,89763.0,57.788,57.8934,57.7528,57.8319,89763.0
2018-04-12 14:30:00,65.84,65.9,65.77,65.88,105007.0,57.8495,57.9022,57.788,57.8846,105007.0
2018-04-12 15:00:00,65.89,66.01,65.76,66.01,202809.0,57.8934,57.9989,57.7792,57.9989,202809.0
2018-04-12 15:30:00,66.0,66.03,65.69,65.76,415182.0,57.9901,58.0164,57.7177,57.7792,415182.0
2018-04-13 09:30:00,66.09,66.21,65.94,66.05,61275.0,58.0692,58.1746,57.9374,58.034,61275.0
2018-04-13 10:00:00,66.05,66.05,65.67,65.73,93367.0,58.034,58.034,57.7001,57.7528,93367.0
2018-04-13 10:30:00,65.72,65.88,65.65,65.65,55098.0,57.7441,57.8846,57.6826,57.6826,55098.0
2018-04-13 11:00:00,65.63,65.89,65.58,65.78,81617.0,57.665,57.8934,57.621,57.7968,81617.0
2018-04-13 11:30:00,65.77,65.84,65.67,65.77,57153.0,57.788,57.8495,57.7001,57.788,57153.0
2018-04-13 12:00:00,65.76,65.82,65.64,65.74,43659.0,57.7792,57.8319,57.6738,57.7616,43659.0
2018-04-13 12:30:00,65.76,65.77,65.64,65.75,52915.0,57.7792,57.788,57.6738,57.7704,52915.0
2018-04-13 13:00:00,65.77,65.95,65.77,65.93,48752.0,57.788,57.9461,57.788,57.9286,48752.0
2018-04-13 13:30:00,65.93,66.05,65.82,66.0,71836.0,57.9286,58.034,57.8319,57.9901,71836.0
2018-04-13 14:00:00,65.99,66.06,65.89,66.0,73531.0,57.9813,58.0428,57.8934,57.9901,73531.0
2018-04-13 14:30:00,65.99,66.07,65.68,65.76,156239.0,57.9813,58.0516,57.7089,57.7792,156239.0
2018-04-13 15:00:00,65.76,65.76,65.37,65.41,255939.0,57.7792,57.7792,57.4365,57.4717,255939.0
2018-04-13 15:30:00,65.4,65.81,65.36,65.71,401922.0,57.4629,57.8231,57.4277,57.7353,401922.0
2018-04-16 09:30:00,66.36,66.55,66.1,66.42,118273.0,58.3064,58.4733,58.0779,58.3591,118273.0
2018-04-16 10:00:00,66.42,66.63,66.42,66.5,138017.0,58.3591,58.5436,58.3591,58.4294,138017.0
2018-04-16 10:30:00,66.51,66.57,66.38,66.54,204195.0,58.4382,58.4909,58.324,58.4645,204195.0
2018-04-16 11:00:00,66.55,66.57,66.28,66.42,116654.0,58.4733,58.4909,58.2361,58.3591,116654.0
2018-04-16 11:30:00,66.42,66.53,66.36,66.52,108135.0,58.3591,58.4558,58.3064,58.447,108135.0
2018-04-16 12:00:00,66.53,66.59,66.45,66.51,73267.0,58.4558,58.5085,58.3855,58.4382,73267.0
2018-04-16 12:30:00,66.51,66.73,66.4,66.63,49405.0,58.4382,58.6315,58.3415,58.5436,49405.0
2018-04-16 13:00:00,66.64,66.81,66.64,66.65,71377.0,58.5524,58.7018,58.5524,58.5612,71377.0
2018-04-16 13:30:00,66.65,66.67,66.54,66.6,104866.0,58.5612,58.5788,58.4645,58.5173,104866.0
2018-04-16 14:00:00,66.59,66.63,66.47,66.57,42322.0,58.5085,58.5436,58.403,58.4909,42322.0
2018-04-16 14:30:00,66.57,66.64,66.5,66.53,50177.0,58.4909,58.5524,58.4294,58.4558,50177.0
2018-04-16 15:00:00,66.53,66.58,66.38,66.46,83596.0,58.4558,58.4997,58.324,58.3942,83596.0
2018-04-16 15:30:00,66.46,66.52,66.27,66.3,404995.0,58.3942,58.447,58.2273,58.2537,404995.0
2018-04-17 09:30:00,66.68,66.89,66.11,66.25,154078.0,58.5875,58.7721,58.0867,58.2097,154078.0
2018-04-17 10:00:00,66.25,66.41,66.02,66.04,250015.0,58.2097,58.3503,58.0076,58.0252,250015.0
2018-04-17 10:30:00,66.04,66.66,66.01,66.63,187131.0,58.0252,58.57,57.9989,58.5436,187131.0
2018-04-17 11:00:00,66.62,66.73,66.54,66.63,147624.0,58.5348,58.6315,58.4645,58.5436,147624.0
2018-04-17 11:30:00,66.63,66.64,66.32,66.34,60457.0,58.5436,58.5524,58.2712,58.2888,60457.0
2018-04-17 12:00:00,66.35,66.51,66.35,66.49,58527.0,58.2976,58.4382,58.2976,58.4206,58527.0
2018-04-17 12:30:00,66.49,66.52,66.38,66.51,57803.0,58.4206,58.447,58.324,58.4382,57803.0
2018-04-17 13:00:00,66.5,66.54,66.38,66.5,60633.0,58.4294,58.4645,58.324,58.4294,60633.0
2018-04-17 13:30:00,66.53,66.55,66.43,66.48,63577.0,58.4558,58.4733,58.3679,58.4118,63577.0
2018-04-17 14:00:00,66.48,66.56,66.43,66.52,129046.0,58.4118,58.4821,58.3679,58.447,129046.0
2018-04-17 14:30:00,66.51,66.62,66.5,66.62,83158.0,58.4382,58.5348,58.4294,58.5348,83158.0
2018-04-17 15:00:00,66.62,66.94,66.58,66.88,125936.0,58.5348,58.816,58.4997,58.7633,125936.0
2018-04-17 15:30:00,66.89,66.94,66.82,66.87,396556.0,58.7721,58.816,58.7106,58.7545,396556.0
2018-04-18 09:30:00,66.85,67.06,65.41,67.04,181933.0,58.7369,58.9214,57.4717,58.9039,181933.0
2018-04-18 10:00:00,67.04,67.3,66.91,67.25,462261.0,58.9039,59.1323,58.7896,59.0884,462261.0
2018-04-18 10:30:00,67.25,67.32,67.18,67.23,128353.0,59.0884,59.1499,59.0269,59.0708,128353.0
2018-04-18 11:00:00,67.23,67.47,67.17,67.39,259686.0,59.0708,59.2817,59.0181,59.2114,259686.0
2018-04-18 11:30:00,67.39,67.63,67.33,67.54,209102.0,59.2114,59.4223,59.1587,59.3432,209102.0
2018-04-18 12:00:00,67.54,67.68,67.48,67.49,225066.0,59.3432,59.4662,59.2905,59.2992,225066.0
2018-04-18 12:30:00,67.48,67.5,67.38,67.48,107827.0,59.2905,59.308,59.2026,59.2905,107827.0
2018-04-18 13:00:00,67.48,67.52,67.36,67.41,127975.0,59.2905,59.3256,59.185,59.229,127975.0
2018-04-18 13:30:00,67.41,67.5,67.33,67.33,135909.0,59.229,59.308,59.1587,59.1587,135909.0
2018-04-18 14:00:00,67.34,67.45,67.28,67.45,83161.0,59.1675,59.2641,59.1147,59.2641,83161.0
2018-04-18 14:30:00,67.45,67.46,67.35,67.4,93942.0,59.2641,59.2729,59.1762,59.2202,93942.0
2018-04-18 15:00:00,67.4,67.4,67.2,67.23,226866.0,59.2202,59.2202,59.0444,59.0708,226866.0
2018-04-18 15:30:00,67.24,67.33,67.17,67.21,360778.0,59.0796,59.1587,59.0181,59.0532,360778.0
2018-04-19 09:30:00,67.1,67.3,66.85,67.25,99095.0,58.9566,59.1323,58.7369,59.0884,99095.0
2018-04-19 10:00:00,67.24,67.48,67.08,67.1,107546.0,59.0796,59.2905,58.939,58.9566,107546.0
2018-04-19 10:30:00,67.08,67.2,66.88,66.96,73916.0,58.939,59.0444,58.7633,58.8336,73916.0
2018-04-19 11:00:00,66.96,67.08,66.89,67.05,71462.0,58.8336,58.939,58.7721,58.9126,71462.0
2018-04-19 11:30:00,67.05,67.17,67.0,67.13,119034.0,58.9126,59.0181,58.8687,58.9829,119034.0
2018-04-19 12:00:00,67.13,67.22,67.01,67.12,84692.0,58.9829,59.062,58.8775,58.9741,84692.0
2018-04-19 12:30:00,67.13,67.21,67.01,67.03,75878.0,58.9829,59.0532,58.8775,58.8951,75878.0
2018-04-19 13:00:00,67.02,67.05,66.77,66.78,99016.0,58.8863,58.9126,58.6666,58.6754,99016.0
2018-04-19 13:30:00,66.78,66.95,66.73,66.81,93149.0,58.6754,58.8248,58.6315,58.7018,93149.0
2018-04-19 14:00:00,66.81,66.88,66.7,66.78,83690.0,58.7018,58.7633,58.6051,58.6754,83690.0
2018-04-19 14:30:00,66.78,66.97,66.77,66.91,103547.0,58.6754,58.8424,58.6666,58.7896,103547.0
2018-04-19 15:00:00,66.92,66.97,66.81,66.86,106310.0,58.7984,58.8424,58.7018,58.7457,106310.0
2018-04-19 15:30:00,66.85,67.16,66.83,66.98,354021.0,58.7369,59.0093,58.7193,58.8511,354021.0
2018-04-20 09:30:00,67.1,67.21,66.99,67.16,213965.0,58.9566,59.0532,58.8599,59.0093,213965.0
2018-04-20 10:00:00,67.18,67.4,67.15,67.4,190127.0,59.0269,59.2202,59.0005,59.2202,190127.0
2018-04-20 10:30:00,67.39,67.4,66.95,66.99,103258.0,59.2114,59.2202,58.8248,58.8599,103258.0
2018-04-20 11:00:00,66.97,66.99,66.75,66.76,122996.0,58.8424,58.8599,58.6491,58.6578,122996.0
2018-04-20 11:30:00,66.78,67.03,66.75,66.99,64994.0,58.6754,58.8951,58.6491,58.8599,64994.0
2018-04-20 12:00:00,66.99,67.04,66.89,66.98,98278.0,58.8599,58.9039,58.7721,58.8511,98278.0
2018-04-20 12:30:00,66.98,67.14,66.87,67.12,93605.0,58.8511,58.9917,58.7545,58.9741,93605.0
2018-04-20 13:00:00,67.08,67.19,67.05,67.18,73713.0,58.939,59.0357,58.9126,59.0269,73713.0
2018-04-20 13:30:00,67.19,67.29,67.13,67.23,45631.0,59.0357,59.1235,58.9829,59.0708,45631.0
2018-04-20 14:00:00,67.23,67.32,67.21,67.28,105092.0,59.0708,59.1499,59.0532,59.1147,105092.0
2018-04-20 14:30:00,67.27,67.29,67.09,67.12,75432.0,59.1059,59.1235,58.9478,58.9741,75432.0
2018-04-20 15:00:00,67.12,67.12,66.88,66.93,154693.0,58.9741,58.9741,58.7633,58.8072,154693.0
2018-04-20 15:30:00,66.92,67.07,66.84,67.05,403425.0,58.7984,58.9302,58.7281,58.9126,403425.0
2018-04-23 09:30:00,67.31,67.31,66.95,67.3,176174.0,59.1411,59.1411,58.8248,59.1323,176174.0
2018-04-23 10:00:00,67.31,67.31,67.05,67.18,220634.0,59.1411,59.1411,58.9126,59.0269,220634.0
2018-04-23 10:30:00,67.19,67.38,67.05,67.33,123761.0,59.0357,59.2026,58.9126,59.1587,123761.0
2018-04-23 11:00:00,67.33,67.5,67.27,67.4,101743.0,59.1587,59.308,59.1059,59.2202,101743.0
2018-04-23 11:30:00,67.42,67.42,67.13,67.21,119233.0,59.2377,59.2377,58.9829,59.0532,119233.0
2018-04-23 12:00:00,67.21,67.25,67.0,67.03,108045.0,59.0532,59.0884,58.8687,58.8951,108045.0
2018-04-23 12:30:00,67.04,67.07,66.81,66.88,168069.0,58.9039,58.9302,58.7018,58.7633,168069.0
2018-04-23 13:00:00,66.87,67.1,66.87,67.05,75232.0,58.7545,58.9566,58.7545,58.9126,75232.0
2018-04-23 13:30:00,67.05,67.16,66.99,67.1,66038.0,58.9126,59.0093,58.8599,58.9566,66038.0
2018-04-23 14:00:00,67.09,67.1,66.85,66.94,104566.0,58.9478,58.9566,58.7369,58.816,104566.0
2018-04-23 14:30:00,66.92,66.97,66.83,66.95,107960.0,58.7984,58.8424,58.7193,58.8248,107960.0
2018-04-23 15:00:00,66.95,67.07,66.93,67.02,135306.0,58.8248,58.9302,58.8072,58.8863,135306.0
2018-04-23 15:30:00,67.02,67.19,66.96,67.18,313362.0,58.8863,59.0357,58.8336,59.0269,313362.0
2018-04-24 09:30:00,67.25,67.84,66.86,67.68,323321.0,59.0884,59.6068,58.7457,59.4662,323321.0
2018-04-24 10:00:00,67.7,67.86,67.41,67.48,220737.0,59.4838,59.6243,59.229,59.2905,220737.0
2018-04-24 10:30:00,67.46,67.65,67.38,67.43,156671.0,59.2729,59.4398,59.2026,59.2465,156671.0
2018-04-24 11:00:00,67.43,67.7,67.41,67.63,106770.0,59.2465,59.4838,59.229,59.4223,106770.0
2018-04-24 11:30:00,67.63,67.66,67.29,67.3,99120.0,59.4223,59.4486,59.1235,59.1323,99120.0
2018-04-24 12:00:00,67.3,67.37,67.12,67.14,128213.0,59.1323,59.1938,58.9741,58.9917,128213.0
2018-04-24 12:30:00,67.17,67.19,66.75,66.75,95171.0,59.0181,59.0357,58.6491,58.6491,95171.0
2018-04-24 13:00:00,66.75,66.84,66.53,66.58,103817.0,58.6491,58.7281,58.4558,58.4997,103817.0
2018-04-24 13:30:00,66.58,66.61,66.06,66.16,150197.0,58.4997,58.526,58.0428,58.1307,150197.0
2018-04-24 14:00:00,66.15,66.15,65.84,65.87,193701.0,58.1219,58.1219,57.8495,57.8759,193701.0
2018-04-24 14:30:00,65.88,66.09,65.81,66.07,147003.0,57.8846,58.0692,57.8231,58.0516,147003.0
2018-04-24 15:00:00,66.08,66.38,66.07,66.18,268063.0,58.0604,58.324,58.0516,58.1482,268063.0
2018-04-24 15:30:00,66.18,66.25,65.82,66.16,565605.0,58.1482,58.2097,57.8319,58.1307,565605.0
2018-04-25 09:30:00,65.9,66.19,65.2,65.59,249974.0,57.9022,58.157,57.2872,57.6298,249974.0
2018-04-25 10:00:00,65.57,65.77,65.36,65.76,161244.0,57.6123,57.788,57.4277,57.7792,161244.0
2018-04-25 10:30:00,65.78,66.04,65.73,65.97,164635.0,57.7968,58.0252,57.7528,57.9637,164635.0
2018-04-25 11:00:00,65.96,66.13,65.92,66.03,129557.0,57.9549,58.1043,57.9198,58.0164,129557.0
2018-04-25 11:30:00,66.03,66.03,65.67,65.68,148807.0,58.0164,58.0164,57.7001,57.7089,148807.0
2018-04-25 12:00:00,65.69,65.99,65.61,65.98,135747.0,57.7177,57.9813,57.6474,57.9725,135747.0
2018-04-25 12:30:00,65.98,66.07,65.87,65.92,173216.0,57.9725,58.0516,57.8759,57.9198,173216.0
2018-04-25 13:00:00,65.92,66.06,65.73,65.88,69891.0,57.9198,58.0428,57.7528,57.8846,69891.0
2018-04-25 13:30:00,65.9,66.2,65.87,66.15,75583.0,57.9022,58.1658,57.8759,58.1219,75583.0
2018-04-25 14:00:00,66.15,66.16,65.84,65.86,100616.0,58.1219,58.1307,57.8495,57.8671,100616.0
2018-04-25 14:30:00,65.84,66.23,65.77,66.22,165739.0,57.8495,58.1922,57.788,58.1834,165739.0
2018-04-25 15:00:00,66.22,66.3,66.11,66.21,197417.0,58.1834,58.2537,58.0867,58.1746,197417.0
2018-04-25 15:30:00,66.21,66.58,66.19,66.54,498624.0,58.1746,58.4997,58.157,58.4645,498624.0
2018-04-26 09:30:00,68.42,69.99,68.42,68.96,1061863.0,60.1164,61.4958,60.1164,60.5908,1061863.0
2018-04-26 10:00:00,68.95,69.6,68.95,69.5,384044.0,60.5821,61.1532,60.5821,61.0653,384044.0
2018-04-26 10:30:00,69.49,69.49,68.89,69.18,371294.0,61.0565,61.0565,60.5293,60.7841,371294.0
2018-04-26 11:00:00,69.17,69.52,69.06,69.48,286783.0,60.7754,61.0829,60.6787,61.0477,286783.0
2018-04-26 11:30:00,69.48,69.48,69.08,69.35,149980.0,61.0477,61.0477,60.6963,60.9335,149980.0
2018-04-26 12:00:00,69.34,69.37,69.16,69.17,96648.0,60.9247,60.9511,60.7666,60.7754,96648.0
2018-04-26 12:30:00,69.17,69.61,69.16,69.52,128152.0,60.7754,61.162,60.7666,61.0829,128152.0
2018-04-26 13:00:00,69.52,70.15,69.51,69.93,312819.0,61.0829,61.6364,61.0741,61.4431,312819.0
2018-04-26 13:30:00,69.94,70.09,69.73,70.01,184598.0,61.4519,61.5837,61.2674,61.5134,184598.0
2018-04-26 14:00:00,70.01,70.09,69.97,70.0,253691.0,61.5134,61.5837,61.4783,61.5046,253691.0
2018-04-26 14:30:00,70.0,70.01,69.69,69.78,228299.0,61.5046,61.5134,61.2322,61.3113,228299.0
2018-04-26 15:00:00,69.78,70.02,69.78,69.94,301290.0,61.3113,61.5222,61.3113,61.4519,301290.0
2018-04-26 15:30:00,69.94,70.1,69.83,69.99,729284.0,61.4519,61.5925,61.3553,61.4958,729284.0
2018-04-27 09:30:00,70.04,70.27,69.37,69.54,426868.0,61.5398,61.7419,60.9511,61.1005,426868.0
2018-04-27 10:00:00,69.53,69.76,69.45,69.71,296204.0,61.0917,61.2938,61.0214,61.2498,296204.0
2018-04-27 10:30:00,69.7,70.12,69.54,70.06,194938.0,61.241,61.6101,61.1005,61.5573,194938.0
2018-04-27 11:00:00,70.06,70.18,69.96,70.14,166050.0,61.5573,61.6628,61.4695,61.6276,166050.0
2018-04-27 11:30:00,70.12,70.38,70.02,70.33,158342.0,61.6101,61.8385,61.5222,61.7946,158342.0
2018-04-27 12:00:00,70.34,70.58,70.2,70.23,184398.0,61.8034,62.0142,61.6804,61.7067,184398.0
2018-04-27 12:30:00,70.22,70.36,70.09,70.36,133623.0,61.6979,61.8209,61.5837,61.8209,133623.0
2018-04-27 13:00:00,70.37,70.4,70.29,70.29,82809.0,61.8297,61.8561,61.7594,61.7594,82809.0
2018-04-27 13:30:00,70.29,70.36,70.26,70.33,118677.0,61.7594,61.8209,61.7331,61.7946,118677.0
2018-04-27 14:00:00,70.34,70.36,70.28,70.32,127466.0,61.8034,61.8209,61.7506,61.7858,127466.0
2018-04-27 14:30:00,70.31,70.4,70.25,70.31,131605.0,61.777,61.8561,61.7243,61.777,131605.0
2018-04-27 15:00:00,70.32,70.42,70.29,70.31,169403.0,61.7858,61.8737,61.7594,61.777,169403.0
2018-04-27 15:30:00,70.31,70.42,70.18,70.21,622442.0,61.777,61.8737,61.6628,61.6891,622442.0
2018-04-30 09:30:00,70.18,70.49,70.02,70.06,309090.0,61.6628,61.9352,61.5222,61.5573,309090.0
2018-04-30 10:00:00,70.06,70.4,70.04,70.4,163643.0,61.5573,61.8561,61.5398,61.8561,163643.0
2018-04-30 10:30:00,70.41,70.77,70.39,70.66,193238.0,61.8649,62.1812,61.8473,62.0845,193238.0
2018-04-30 11:00:00,70.67,70.8,70.6,70.78,234759.0,62.0933,62.2075,62.0318,62.19,234759.0
2018-04-30 11:30:00,70.78,70.8,70.32,70.4,189561.0,62.19,62.2075,61.7858,61.8561,189561.0
2018-04-30 12:00:00,70.4,70.4,70.0,70.14,159841.0,61.8561,61.8561,61.5046,61.6276,159841.0
2018-04-30 12:30:00,70.13,70.27,70.0,70.09,177164.0,61.6188,61.7419,61.5046,61.5837,177164.0
2018-04-30 13:00:00,70.1,70.18,69.9,70.02,146007.0,61.5925,61.6628,61.4168,61.5222,146007.0
2018-04-30 13:30:00,70.03,70.27,70.0,70.27,128464.0,61.531,61.7419,61.5046,61.7419,128464.0
2018-04-30 14:00:00,70.28,70.28,69.9,70.05,175605.0,61.7506,61.7506,61.4168,61.5486,175605.0
2018-04-30 14:30:00,70.04,70.05,69.82,69.89,273181.0,61.5398,61.5486,61.3465,61.408,273181.0
2018-04-30 15:00:00,69.88,70.01,69.77,69.81,299167.0,61.3992,61.5134,61.3025,61.3377,299167.0
2018-04-30 15:30:00,69.8,69.88,69.49,69.5,561882.0,61.3289,61.3992,61.0565,61.0653,561882.0
2018-05-01 09:30:00,69.48,69.84,69.27,69.77,199953.0,61.0477,61.364,60.8632,61.3025,199953.0
2018-05-01 10:00:00,69.76,70.1,69.65,70.08,175794.0,61.2938,61.5925,61.1971,61.5749,175794.0
2018-05-01 10:30:00,70.07,70.28,69.95,70.26,174326.0,61.5661,61.7506,61.4607,61.7331,174326.0
2018-05-01 11:00:00,70.21,70.22,69.87,70.07,209439.0,61.6891,61.6979,61.3904,61.5661,209439.0
2018-05-01 11:30:00,70.07,70.43,70.06,70.34,160317.0,61.5661,61.8824,61.5573,61.8034,160317.0
2018-05-01 12:00:00,70.34,70.37,70.1,70.18,77676.0,61.8034,61.8297,61.5925,61.6628,77676.0
2018-05-01 12:30:00,70.16,70.23,69.97,69.98,57451.0,61.6452,61.7067,61.4783,61.4871,57451.0
2018-05-01 13:00:00,69.97,69.97,69.75,69.82,95794.0,61.4783,61.4783,61.285,61.3465,95794.0
2018-05-01 13:30:00,69.81,70.03,69.81,69.97,69095.0,61.3377,61.531,61.3377,61.4783,69095.0
2018-05-01 14:00:00,69.97,70.04,69.9,69.95,102963.0,61.4783,61.5398,61.4168,61.4607,102963.0
2018-05-01 14:30:00,69.96,70.11,69.95,70.01,117143.0,61.4695,61.6013,61.4607,61.5134,117143.0
2018-05-01 15:00:00,70.01,70.1,69.91,69.94,126586.0,61.5134,61.5925,61.4255,61.4519,126586.0
2018-05-01 15:30:00,69.95,70.19,69.84,70.13,456828.0,61.4607,61.6716,61.364,61.6188,456828.0
2018-05-02 09:30:00,69.9,70.0,69.67,69.68,196622.0,61.4168,61.5046,61.2147,61.2235,196622.0
2018-05-02 10:00:00,69.66,70.15,69.62,69.98,135101.0,61.2059,61.6364,61.1707,61.4871,135101.0
2018-05-02 10:30:00,69.98,70.33,69.97,70.33,213985.0,61.4871,61.7946,61.4783,61.7946,213985.0
2018-05-02 11:00:00,70.34,70.43,70.23,70.28,115506.0,61.8034,61.8824,61.7067,61.7506,115506.0
2018-05-02 11:30:00,70.28,70.3,69.87,70.03,161390.0,61.7506,61.7682,61.3904,61.531,161390.0
2018-05-02 12:00:00,70.04,70.33,69.97,70.33,85497.0,61.5398,61.7946,61.4783,61.7946,85497.0
2018-05-02 12:30:00,70.33,70.41,70.25,70.39,83592.0,61.7946,61.8649,61.7243,61.8473,83592.0
2018-05-02 13:00:00,70.4,70.66,70.36,70.61,103794.0,61.8561,62.0845,61.8209,62.0406,103794.0
2018-05-02 13:30:00,70.61,70.65,70.43,70.49,72438.0,62.0406,62.0757,61.8824,61.9352,72438.0
2018-05-02 14:00:00,70.5,70.86,70.48,70.81,158004.0,61.9439,62.2603,61.9264,62.2163,158004.0
2018-05-02 14:30:00,70.81,70.88,70.63,70.65,201836.0,62.2163,62.2778,62.0582,62.0757,201836.0
2018-05-02 15:00:00,70.67,70.73,70.36,70.45,220205.0,62.0933,62.146,61.8209,61.9,220205.0
2018-05-02 15:30:00,70.45,70.49,70.23,70.42,779667.0,61.9,61.9352,61.7067,61.8737,779667.0
2018-05-03 09:30:00,69.89,70.06,69.75,69.95,129947.0,61.408,61.5573,61.285,61.4607,129947.0
2018-05-03 10:00:00,69.96,69.98,69.44,69.63,245221.0,61.4695,61.4871,61.0126,61.1795,245221.0
2018-05-03 10:30:00,69.64,69.72,69.11,69.27,319377.0,61.1883,61.2586,60.7226,60.8632,319377.0
2018-05-03 11:00:00,69.25,69.42,69.16,69.18,163417.0,60.8456,60.995,60.7666,60.7841,163417.0
2018-05-03 11:30:00,69.19,69.42,69.16,69.18,134111.0,60.7929,60.995,60.7666,60.7841,134111.0
2018-05-03 12:00:00,69.19,69.3,68.97,69.02,113459.0,60.7929,60.8896,60.5996,60.6436,113459.0
2018-05-03 12:30:00,69.03,69.71,69.03,69.67,70022.0,60.6523,61.2498,60.6523,61.2147,70022.0
2018-05-03 13:00:00,69.66,69.76,69.5,69.57,63832.0,61.2059,61.2938,61.0653,61.1268,63832.0
2018-05-03 13:30:00,69.58,69.94,69.55,69.63,61024.0,61.1356,61.4519,61.1092,61.1795,61024.0
2018-05-03 14:00:00,69.63,69.8,69.56,69.8,91107.0,61.1795,61.3289,61.118,61.3289,91107.0
2018-05-03 14:30:00,69.81,69.92,69.65,69.69,89941.0,61.3377,61.4343,61.1971,61.2322,89941.0
2018-05-03 15:00:00,69.7,69.83,69.61,69.75,281678.0,61.241,61.3553,61.162,61.285,281678.0
2018-05-03 15:30:00,69.76,69.83,69.61,69.76,368463.0,61.2938,61.3553,61.162,61.2938,368463.0
2018-05-04 09:30:00,69.38,69.65,69.17,69.36,132251.0,60.9599,61.1971,60.7754,60.9423,132251.0
2018-05-04 10:00:00,69.34,69.41,69.23,69.37,70854.0,60.9247,60.9862,60.8281,60.9511,70854.0
2018-05-04 10:30:00,69.37,69.73,69.37,69.58,96490.0,60.9511,61.2674,60.9511,61.1356,96490.0
2018-05-04 11:00:00,69.59,69.96,69.54,69.96,92722.0,61.1444,61.4695,61.1005,61.4695,92722.0
2018-05-04 11:30:00,69.94,69.95,69.68,69.76,88811.0,61.4519,61.4607,61.2235,61.2938,88811.0
2018-05-04 12:00:00,69.77,70.07,69.73,70.05,49054.0,61.3025,61.5661,61.2674,61.5486,49054.0
2018-05-04 12:30:00,70.03,70.15,70.01,70.1,68854.0,61.531,61.6364,61.5134,61.5925,68854.0
2018-05-04 13:00:00,70.11,70.24,70.07,70.17,49574.0,61.6013,61.7155,61.5661,61.654,49574.0
2018-05-04 13:30:00,70.16,70.24,70.11,70.23,53080.0,61.6452,61.7155,61.6013,61.7067,53080.0
2018-05-04 14:00:00,70.23,70.54,70.2,70.52,91855.0,61.7067,61.9791,61.6804,61.9615,91855.0
2018-05-04 14:30:00,70.53,70.68,70.48,70.52,80827.0,61.9703,62.1021,61.9264,61.9615,80827.0
2018-05-04 15:00:00,70.52,70.59,70.32,70.33,102170.0,61.9615,62.023,61.7858,61.7946,102170.0
2018-05-04 15:30:00,70.34,70.39,70.2,70.38,308034.0,61.8034,61.8473,61.6804,61.8385,308034.0
2018-05-07 09:30:00,70.52,70.91,70.44,70.9,106436.0,61.9615,62.3042,61.8912,62.2954,106436.0
2018-05-07 10:00:00,70.9,70.93,70.65,70.81,112982.0,62.2954,62.3218,62.0757,62.2163,112982.0
2018-05-07 10:30:00,70.81,70.82,70.6,70.68,73279.0,62.2163,62.2251,62.0318,62.1021,73279.0
2018-05-07 11:00:00,70.67,70.77,70.62,70.72,78919.0,62.0933,62.1812,62.0494,62.1372,78919.0
2018-05-07 11:30:00,70.71,70.72,70.43,70.59,97620.0,62.1285,62.1372,61.8824,62.023,97620.0
2018-05-07 12:00:00,70.59,70.75,70.59,70.72,51218.0,62.023,62.1636,62.023,62.1372,51218.0
2018-05-07 12:30:00,70.71,70.73,70.57,70.58,50567.0,62.1285,62.146,62.0054,62.0142,50567.0
2018-05-07 13:00:00,70.57,70.66,70.54,70.6,45705.0,62.0054,62.0845,61.9791,62.0318,45705.0
2018-05-07 13:30:00,70.63,70.66,70.57,70.62,39911.0,62.0582,62.0845,62.0054,62.0494,39911.0
2018-05-07 14:00:00,70.61,70.74,70.6,70.73,115695.0,62.0406,62.1548,62.0318,62.146,115695.0
2018-05-07 14:30:00,70.73,70.76,70.45,70.46,62524.0,62.146,62.1724,61.9,61.9088,62524.0
2018-05-07 15:00:00,70.45,70.52,70.18,70.27,113073.0,61.9,61.9615,61.6628,61.7419,113073.0
2018-05-07 15:30:00,70.27,70.43,70.26,70.33,275124.0,61.7419,61.8824,61.7331,61.7946,275124.0
2018-05-08 09:30:00,70.15,70.25,69.4,69.57,311455.0,61.6364,61.7243,60.9774,61.1268,311455.0
2018-05-08 10:00:00,69.58,69.71,69.3,69.39,92091.0,61.1356,61.2498,60.8896,60.9687,92091.0
2018-05-08 10:30:00,69.38,69.92,69.36,69.86,108807.0,60.9599,61.4343,60.9423,61.3816,108807.0
2018-05-08 11:00:00,69.84,70.14,69.78,69.88,134813.0,61.364,61.6276,61.3113,61.3992,134813.0
2018-05-08 11:30:00,69.88,69.91,69.58,69.6,112812.0,61.3992,61.4255,61.1356,61.1532,112812.0
2018-05-08 12:00:00,69.57,69.64,69.49,69.56,109721.0,61.1268,61.1883,61.0565,61.118,109721.0
2018-05-08 12:30:00,69.55,69.66,69.47,69.6,68617.0,61.1092,61.2059,61.0389,61.1532,68617.0
2018-05-08 13:00:00,69.59,69.7,69.51,69.57,62273.0,61.1444,61.241,61.0741,61.1268,62273.0
2018-05-08 13:30:00,69.57,69.62,69.41,69.44,53649.0,61.1268,61.1707,60.9862,61.0126,53649.0
2018-05-08 14:00:00,69.45,69.56,69.31,69.38,103501.0,61.0214,61.118,60.8984,60.9599,103501.0
2018-05-08 14:30:00,69.39,69.41,69.02,69.18,200584.0,60.9687,60.9862,60.6436,60.7841,200584.0
2018-05-08 15:00:00,69.17,69.35,69.09,69.29,253302.0,60.7754,60.9335,60.7051,60.8808,253302.0
2018-05-08 15:30:00,69.3,69.45,69.24,69.44,359796.0,60.8896,61.0214,60.8369,61.0126,359796.0
2018-05-09 09:30:00,69.56,69.6,68.7,68.75,216356.0,61.118,61.1532,60.3624,60.4063,216356.0
2018-05-09 10:00:00,68.75,68.86,68.56,68.76,330921.0,60.4063,60.503,60.2394,60.4151,330921.0
2018-05-09 10:30:00,68.77,69.04,68.76,68.84,61352.0,60.4239,60.6611,60.4151,60.4854,61352.0
2018-05-09 11:00:00,68.85,68.95,68.78,68.85,68605.0,60.4942,60.5821,60.4327,60.4942,68605.0
2018-05-09 11:30:00,68.86,68.93,68.82,68.85,60668.0,60.503,60.5645,60.4678,60.4942,60668.0
2018-05-09 12:00:00,68.85,69.19,68.85,69.16,198031.0,60.4942,60.7929,60.4942,60.7666,198031.0
2018-05-09 12:30:00,69.16,69.47,69.16,69.44,40682.0,60.7666,61.0389,60.7666,61.0126,40682.0
2018-05-09 13:00:00,69.45,69.54,69.37,69.48,46495.0,61.0214,61.1005,60.9511,61.0477,46495.0
2018-05-09 13:30:00,69.48,69.57,69.46,69.56,85697.0,61.0477,61.1268,61.0302,61.118,85697.0
2018-05-09 14:00:00,69.55,69.73,69.46,69.51,93516.0,61.1092,61.2674,61.0302,61.0741,93516.0
2018-05-09 14:30:00,69.52,69.69,69.51,69.58,92646.0,61.0829,61.2322,61.0741,61.1356,92646.0
2018-05-09 15:00:00,69.58,69.7,69.54,69.58,120650.0,61.1356,61.241,61.1005,61.1356,120650.0
2018-05-09 15:30:00,69.58,69.62,69.28,69.32,373935.0,61.1356,61.1707,60.872,60.9072,373935.0
2018-05-10 09:30:00,69.97,70.24,69.77,69.79,147524.0,61.4783,61.7155,61.3025,61.3201,147524.0
2018-05-10 10:00:00,69.79,70.0,69.76,69.98,124264.0,61.3201,61.5046,61.2938,61.4871,124264.0
2018-05-10 10:30:00,69.98,70.13,69.94,69.94,192442.0,61.4871,61.6188,61.4519,61.4519,192442.0
2018-05-10 11:00:00,69.95,70.17,69.91,70.14,69859.0,61.4607,61.654,61.4255,61.6276,69859.0
2018-05-10 11:30:00,70.14,70.24,70.06,70.19,176878.0,61.6276,61.7155,61.5573,61.6716,176878.0
2018-05-10 12:00:00,70.19,70.45,70.14,70.44,136424.0,61.6716,61.9,61.6276,61.8912,136424.0
2018-05-10 12:30:00,70.43,70.55,70.39,70.46,63844.0,61.8824,61.9879,61.8473,61.9088,63844.0
2018-05-10 13:00:00,70.46,70.61,70.44,70.51,117473.0,61.9088,62.0406,61.8912,61.9527,117473.0
2018-05-10 13:30:00,70.5,70.52,70.38,70.38,66751.0,61.9439,61.9615,61.8385,61.8385,66751.0
2018-05-10 14:00:00,70.39,70.44,70.29,70.36,75951.0,61.8473,61.8912,61.7594,61.8209,75951.0
2018-05-10 14:30:00,70.37,70.46,70.14,70.46,101221.0,61.8297,61.9088,61.6276,61.9088,101221.0
2018-05-10 15:00:00,70.45,70.56,70.41,70.46,173925.0,61.9,61.9967,61.8649,61.9088,173925.0
2018-05-10 15:30:00,70.45,70.64,70.36,70.6,316285.0,61.9,62.067,61.8209,62.0318,316285.0
2018-05-11 09:30:00,70.45,70.81,70.32,70.71,251694.0,61.9,62.2163,61.7858,62.1285,251694.0
2018-05-11 10:00:00,70.69,70.75,70.48,70.5,185262.0,62.1109,62.1636,61.9264,61.9439,185262.0
2018-05-11 10:30:00,70.5,70.56,70.4,70.55,77393.0,61.9439,61.9967,61.8561,61.9879,77393.0
2018-05-11 11:00:00,70.56,70.72,70.55,70.66,67366.0,61.9967,62.1372,61.9879,62.0845,67366.0
2018-05-11 11:30:00,70.67,70.68,70.43,70.5,91201.0,62.0933,62.1021,61.8824,61.9439,91201.0
2018-05-11 12:00:00,70.5,70.53,70.31,70.35,51604.0,61.9439,61.9703,61.777,61.8121,51604.0
2018-05-11 12:30:00,70.34,70.51,70.31,70.48,64786.0,61.8034,61.9527,61.777,61.9264,64786.0
2018-05-11 13:00:00,70.49,70.52,70.4,70.44,49335.0,61.9352,61.9615,61.8561,61.8912,49335.0
2018-05-11 13:30:00,70.44,70.45,70.3,70.41,43489.0,61.8912,61.9,61.7682,61.8649,43489.0
2018-05-11 14:00:00,70.42,70.53,70.2,70.42,70458.0,61.8737,61.9703,61.6804,61.8737,70458.0
2018-05-11 14:30:00,70.39,70.47,70.33,70.45,110844.0,61.8473,61.9176,61.7946,61.9,110844.0
2018-05-11 15:00:00,70.46,70.66,70.45,70.59,129749.0,61.9088,62.0845,61.9,62.023,129749.0
2018-05-11 15:30:00,70.59,70.65,70.49,70.52,247381.0,62.023,62.0757,61.9352,61.9615,247381.0
2018-05-14 09:30:00,70.39,71.24,70.22,71.13,234898.0,61.8473,62.5941,61.6979,62.4975,234898.0
2018-05-14 10:00:00,71.11,71.48,71.07,71.48,147326.0,62.4799,62.805,62.4448,62.805,147326.0
2018-05-14 10:30:00,71.47,71.51,71.2,71.35,156071.0,62.7962,62.8314,62.559,62.6908,156071.0
2018-05-14 11:00:00,71.33,71.7,71.3,71.3,143446.0,62.6732,62.9983,62.6469,62.6469,143446.0
2018-05-14 11:30:00,71.32,71.41,71.05,71.2,136746.0,62.6644,62.7435,62.4272,62.559,136746.0
2018-05-14 12:00:00,71.21,71.31,71.09,71.14,67501.0,62.5678,62.6556,62.4623,62.5063,67501.0
2018-05-14 12:30:00,71.15,71.24,71.06,71.06,137922.0,62.5151,62.5941,62.436,62.436,137922.0
2018-05-14 13:00:00,71.06,71.19,71.01,71.09,79207.0,62.436,62.5502,62.392,62.4623,79207.0
2018-05-14 13:30:00,71.09,71.17,70.99,71.06,90776.0,62.4623,62.5326,62.3745,62.436,90776.0
2018-05-14 14:00:00,71.06,71.09,70.94,70.97,89535.0,62.436,62.4623,62.3305,62.3569,89535.0
2018-05-14 14:30:00,70.98,71.11,70.95,71.06,152611.0,62.3657,62.4799,62.3393,62.436,152611.0
2018-05-14 15:00:00,71.06,71.18,71.03,71.13,137022.0,62.436,62.5414,62.4096,62.4975,137022.0
2018-05-14 15:30:00,71.13,71.21,70.99,71.21,396188.0,62.4975,62.5678,62.3745,62.5678,396188.0
2018-05-15 09:30:00,70.64,70.88,70.1,70.19,217259.0,62.067,62.2778,61.5925,61.6716,217259.0
2018-05-15 10:00:00,70.17,70.42,70.09,70.34,124356.0,61.654,61.8737,61.5837,61.8034,124356.0
2018-05-15 10:30:00,70.34,71.05,70.14,70.28,218310.0,61.8034,62.4272,61.6276,61.7506,218310.0
2018-05-15 11:00:00,70.27,70.46,70.24,70.3,117635.0,61.7419,61.9088,61.7155,61.7682,117635.0
2018-05-15 11:30:00,70.29,70.43,70.19,70.22,110422.0,61.7594,61.8824,61.6716,61.6979,110422.0
2018-05-15 12:00:00,70.23,70.4,70.02,70.39,128219.0,61.7067,61.8561,61.5222,61.8473,128219.0
2018-05-15 12:30:00,70.39,70.57,70.35,70.51,129099.0,61.8473,62.0054,61.8121,61.9527,129099.0
2018-05-15 13:00:00,70.51,70.55,70.26,70.28,59714.0,61.9527,61.9879,61.7331,61.7506,59714.0
2018-05-15 13:30:00,70.29,70.51,70.21,70.21,96613.0,61.7594,61.9527,61.6891,61.6891,96613.0
2018-05-15 14:00:00,70.21,70.41,70.21,70.36,78063.0,61.6891,61.8649,61.6891,61.8209,78063.0
2018-05-15 14:30:00,70.34,70.52,70.28,70.32,81589.0,61.8034,61.9615,61.7506,61.7858,81589.0
2018-05-15 15:00:00,70.33,70.38,70.21,70.28,129498.0,61.7946,61.8385,61.6891,61.7506,129498.0
2018-05-15 15:30:00,70.27,70.5,70.25,70.45,335253.0,61.7419,61.9439,61.7243,61.9,335253.0
2018-05-16 09:30:00,70.43,70.64,70.17,70.64,119669.0,61.8824,62.067,61.654,62.067,119669.0
2018-05-16 10:00:00,70.6,70.71,70.53,70.65,74155.0,62.0318,62.1285,61.9703,62.0757,74155.0
2018-05-16 10:30:00,70.66,71.38,70.6,70.8,138503.0,62.0845,62.7171,62.0318,62.2075,138503.0
2018-05-16 11:00:00,70.8,70.9,70.71,70.78,201206.0,62.2075,62.2954,62.1285,62.19,201206.0
2018-05-16 11:30:00,70.79,70.83,70.68,70.68,114908.0,62.1987,62.2339,62.1021,62.1021,114908.0
2018-05-16 12:00:00,70.69,70.9,70.65,70.8,170815.0,62.1109,62.2954,62.0757,62.2075,170815.0
2018-05-16 12:30:00,70.81,71.01,70.81,70.96,118072.0,62.2163,62.392,62.2163,62.3481,118072.0
2018-05-16 13:00:00,70.96,71.11,70.96,71.0,87417.0,62.3481,62.4799,62.3481,62.3833,87417.0
2018-05-16 13:30:00,71.0,71.11,70.97,71.02,37611.0,62.3833,62.4799,62.3569,62.4008,37611.0
2018-05-16 14:00:00,71.03,71.12,70.97,71.03,139990.0,62.4096,62.4887,62.3569,62.4096,139990.0
2018-05-16 14:30:00,71.03,71.16,70.99,71.14,116780.0,62.4096,62.5238,62.3745,62.5063,116780.0
2018-05-16 15:00:00,71.13,71.13,70.85,70.96,161095.0,62.4975,62.4975,62.2515,62.3481,161095.0
2018-05-16 15:30:00,70.96,70.96,70.64,70.75,284685.0,62.3481,62.3481,62.067,62.1636,284685.0
2018-05-17 09:30:00,70.87,71.05,70.47,70.68,178104.0,62.269,62.4272,61.9176,62.1021,178104.0
2018-05-17 10:00:00,70.69,70.98,70.61,70.87,85111.0,62.1109,62.3657,62.0406,62.269,85111.0
2018-05-17 10:30:00,70.86,70.95,70.76,70.77,125355.0,62.2603,62.3393,62.1724,62.1812,125355.0
2018-05-17 11:00:00,70.77,70.82,70.55,70.57,143030.0,62.1812,62.2251,61.9879,62.0054,143030.0
2018-05-17 11:30:00,70.58,70.63,70.42,70.42,133649.0,62.0142,62.0582,61.8737,61.8737,133649.0
2018-05-17 12:00:00,70.43,70.55,70.43,70.48,98475.0,61.8824,61.9879,61.8824,61.9264,98475.0
2018-05-17 12:30:00,70.48,70.65,70.48,70.57,214617.0,61.9264,62.0757,61.9264,62.0054,214617.0
2018-05-17 13:00:00,70.57,70.62,70.46,70.55,89600.0,62.0054,62.0494,61.9088,61.9879,89600.0
2018-05-17 13:30:00,70.55,70.59,70.29,70.35,149110.0,61.9879,62.023,61.7594,61.8121,149110.0
2018-05-17 14:00:00,70.35,70.46,70.22,70.43,154588.0,61.8121,61.9088,61.6979,61.8824,154588.0
2018-05-17 14:30:00,70.43,70.49,70.33,70.42,132132.0,61.8824,61.9352,61.7946,61.8737,132132.0
2018-05-17 15:00:00,70.42,70.6,70.4,70.45,159371.0,61.8737,62.0318,61.8561,61.9,159371.0
2018-05-17 15:30:00,70.46,70.69,70.45,70.64,390776.0,61.9088,62.1109,61.9,62.067,390776.0
2018-05-18 09:30:00,70.74,70.94,70.62,70.7,232508.0,62.1548,62.3305,62.0494,62.1197,232508.0
2018-05-18 10:00:00,70.68,70.78,70.56,70.67,114415.0,62.1021,62.19,61.9967,62.0933,114415.0
2018-05-18 10:30:00,70.66,70.67,70.37,70.48,112608.0,62.0845,62.0933,61.8297,61.9264,112608.0
2018-05-18 11:00:00,70.49,70.63,70.47,70.61,114233.0,61.9352,62.0582,61.9176,62.0406,114233.0
2018-05-18 11:30:00,70.62,70.91,70.62,70.89,61945.0,62.0494,62.3042,62.0494,62.2866,61945.0
2018-05-18 12:00:00,70.88,70.91,70.65,70.67,120743.0,62.2778,62.3042,62.0757,62.0933,120743.0
2018-05-18 12:30:00,70.67,70.72,70.57,70.64,88103.0,62.0933,62.1372,62.0054,62.067,88103.0
2018-05-18 13:00:00,70.64,70.79,70.61,70.69,133127.0,62.067,62.1987,62.0406,62.1109,133127.0
2018-05-18 13:30:00,70.68,70.77,70.6,70.6,213550.0,62.1021,62.1812,62.0318,62.0318,213550.0
2018-05-18 14:00:00,70.59,70.7,70.55,70.7,144290.0,62.023,62.1197,61.9879,62.1197,144290.0
2018-05-18 14:30:00,70.68,70.71,70.55,70.57,122049.0,62.1021,62.1285,61.9879,62.0054,122049.0
2018-05-18 15:00:00,70.57,70.86,70.53,70.8,303926.0,62.0054,62.2603,61.9703,62.2075,303926.0
2018-05-18 15:30:00,70.8,70.81,70.55,70.61,594738.0,62.2075,62.2163,61.9879,62.0406,594738.0
2018-05-21 09:30:00,71.17,71.67,71.17,71.33,297845.0,62.5326,62.972,62.5326,62.6732,297845.0
2018-05-21 10:00:00,71.34,71.52,71.17,71.44,174482.0,62.682,62.8402,62.5326,62.7699,174482.0
2018-05-21 10:30:00,71.45,71.77,71.44,71.77,193761.0,62.7787,63.0598,62.7699,63.0598,193761.0
2018-05-21 11:00:00,71.77,71.79,71.41,71.47,113294.0,63.0598,63.0774,62.7435,62.7962,113294.0
2018-05-21 11:30:00,71.48,71.63,71.47,71.63,82112.0,62.805,62.9368,62.7962,62.9368,82112.0
2018-05-21 12:00:00,71.64,72.02,71.62,71.88,237483.0,62.9456,63.2795,62.928,63.1565,237483.0
2018-05-21 12:30:00,71.88,72.16,71.85,72.12,295249.0,63.1565,63.4025,63.1301,63.3673,295249.0
2018-05-21 13:00:00,72.12,72.27,72.04,72.24,107132.0,63.3673,63.4991,63.297,63.4728,107132.0
2018-05-21 13:30:00,72.25,72.3,72.18,72.26,111376.0,63.4816,63.5255,63.4201,63.4903,111376.0
2018-05-21 14:00:00,72.26,72.27,72.11,72.15,111546.0,63.4903,63.4991,63.3586,63.3937,111546.0
2018-05-21 14:30:00,72.15,72.28,72.07,72.25,224811.0,63.3937,63.5079,63.3234,63.4816,224811.0
2018-05-21 15:00:00,72.24,72.24,72.01,72.04,189723.0,63.4728,63.4728,63.2707,63.297,189723.0
2018-05-21 15:30:00,72.04,72.14,71.95,72.11,506155.0,63.297,63.3849,63.218,63.3586,506155.0
2018-05-22 09:30:00,72.15,72.39,71.89,72.01,258216.0,63.3937,63.6046,63.1653,63.2707,258216.0
2018-05-22 10:00:00,71.98,71.98,71.65,71.75,227439.0,63.2443,63.2443,62.9544,63.0422,227439.0
2018-05-22 10:30:00,71.74,71.98,71.68,71.94,170211.0,63.0335,63.2443,62.9807,63.2092,170211.0
2018-05-22 11:00:00,71.95,71.96,71.71,71.74,94663.0,63.218,63.2268,63.0071,63.0335,94663.0
2018-05-22 11:30:00,71.74,71.87,71.74,71.86,131425.0,63.0335,63.1477,63.0335,63.1389,131425.0
2018-05-22 12:00:00,71.86,71.96,71.81,71.85,72145.0,63.1389,63.2268,63.095,63.1301,72145.0
2018-05-22 12:30:00,71.84,71.86,71.75,71.75,40938.0,63.1213,63.1389,63.0422,63.0422,40938.0
2018-05-22 13:00:00,71.75,71.78,71.63,71.69,61611.0,63.0422,63.0686,62.9368,62.9895,61611.0
2018-05-22 13:30:00,71.69,71.71,71.55,71.61,80338.0,62.9895,63.0071,62.8665,62.9192,80338.0
2018-05-22 14:00:00,71.61,71.68,71.56,71.67,103266.0,62.9192,62.9807,62.8753,62.972,103266.0
2018-05-22 14:30:00,71.68,71.77,71.64,71.66,94421.0,62.9807,63.0598,62.9456,62.9632,94421.0
2018-05-22 15:00:00,71.65,71.72,71.63,71.7,107943.0,62.9544,63.0159,62.9368,62.9983,107943.0
2018-05-22 15:30:00,71.7,71.79,71.66,71.72,602423.0,62.9983,63.0774,62.9632,63.0159,602423.0
2018-05-23 09:30:00,71.52,71.99,71.46,71.9,334476.0,62.8402,63.2531,62.7874,63.174,334476.0
2018-05-23 10:00:00,71.89,71.95,71.84,71.9,152323.0,63.1653,63.218,63.1213,63.174,152323.0
2018-05-23 10:30:00,71.88,72.07,71.81,71.95,132146.0,63.1565,63.3234,63.095,63.218,132146.0
2018-05-23 11:00:00,71.94,72.02,71.89,71.94,84059.0,63.2092,63.2795,63.1653,63.2092,84059.0
2018-05-23 11:30:00,71.94,72.0,71.88,71.88,108305.0,63.2092,63.2619,63.1565,63.1565,108305.0
2018-05-23 12:00:00,71.87,71.94,71.6,71.6,88192.0,63.1477,63.2092,62.9104,62.9104,88192.0
2018-05-23 12:30:00,71.61,71.96,71.51,71.95,208781.0,62.9192,63.2268,62.8314,63.218,208781.0
2018-05-23 13:00:00,71.97,71.97,71.82,71.89,64249.0,63.2355,63.2355,63.1037,63.1653,64249.0
2018-05-23 13:30:00,71.9,71.91,71.8,71.84,63679.0,63.174,63.1828,63.0862,63.1213,63679.0
2018-05-23 14:00:00,71.86,72.22,71.84,72.15,93373.0,63.1389,63.4552,63.1213,63.3937,93373.0
2018-05-23 14:30:00,72.15,72.21,72.08,72.21,96804.0,63.3937,63.4464,63.3322,63.4464,96804.0
2018-05-23 15:00:00,72.2,72.27,72.14,72.26,114510.0,63.4376,63.4991,63.3849,63.4903,114510.0
2018-05-23 15:30:00,72.25,72.38,72.11,72.34,401872.0,63.4816,63.5958,63.3586,63.5606,401872.0
2018-05-24 09:30:00,72.35,72.43,71.88,72.01,206481.0,63.5694,63.6397,63.1565,63.2707,206481.0
2018-05-24 10:00:00,71.99,72.16,71.82,72.0,288828.0,63.2531,63.4025,63.1037,63.2619,288828.0
2018-05-24 10:30:00,71.99,72.14,71.85,72.0,195286.0,63.2531,63.3849,63.1301,63.2619,195286.0
2018-05-24 11:00:00,72.02,72.23,71.94,72.11,172754.0,63.2795,63.464,63.2092,63.3586,172754.0
2018-05-24 11:30:00,72.09,72.38,72.07,72.37,2542680.0,63.341,63.5958,63.3234,63.587,2542680.0
2018-05-24 12:00:00,72.36,72.67,72.31,72.49,150698.0,63.5782,63.8506,63.5343,63.6924,150698.0
2018-05-24 12:30:00,72.49,72.54,72.33,72.52,70790.0,63.6924,63.7364,63.5519,63.7188,70790.0
2018-05-24 13:00:00,72.52,72.77,72.52,72.75,101994.0,63.7188,63.9385,63.7188,63.9209,101994.0
2018-05-24 13:30:00,72.74,72.86,72.58,72.65,165487.0,63.9121,64.0175,63.7715,63.833,165487.0
2018-05-24 14:00:00,72.64,72.69,72.5,72.64,111177.0,63.8242,63.8682,63.7012,63.8242,111177.0
2018-05-24 14:30:00,72.64,72.68,72.61,72.65,102908.0,63.8242,63.8594,63.7979,63.833,102908.0
2018-05-24 15:00:00,72.64,72.65,72.45,72.47,148486.0,63.8242,63.833,63.6573,63.6749,148486.0
2018-05-24 15:30:00,72.47,72.49,72.26,72.44,407966.0,63.6749,63.6924,63.4903,63.6485,407966.0
2018-05-25 09:30:00,72.43,72.7,72.21,72.7,245063.0,63.6397,63.8769,63.4464,63.8769,245063.0
2018-05-25 10:00:00,72.7,73.04,72.47,72.95,326650.0,63.8769,64.1757,63.6749,64.0966,326650.0
2018-05-25 10:30:00,72.96,73.02,72.63,72.75,167908.0,64.1054,64.1581,63.8154,63.9209,167908.0
2018-05-25 11:00:00,72.74,72.77,72.42,72.45,148366.0,63.9121,63.9385,63.6309,63.6573,148366.0
2018-05-25 11:30:00,72.45,72.58,72.42,72.53,105932.0,63.6573,63.7715,63.6309,63.7276,105932.0
2018-05-25 12:00:00,72.52,72.52,72.34,72.51,88659.0,63.7188,63.7188,63.5606,63.71,88659.0
2018-05-25 12:30:00,72.51,72.62,72.5,72.52,57352.0,63.71,63.8067,63.7012,63.7188,57352.0
2018-05-25 13:00:00,72.52,72.6,72.48,72.48,53982.0,63.7188,63.7891,63.6836,63.6836,53982.0
2018-05-25 13:30:00,72.47,72.48,72.35,72.36,57240.0,63.6749,63.6836,63.5694,63.5782,57240.0
2018-05-25 14:00:00,72.36,72.6,72.36,72.59,111871.0,63.5782,63.7891,63.5782,63.7803,111871.0
2018-05-25 14:30:00,72.59,72.61,72.33,72.34,130891.0,63.7803,63.7979,63.5519,63.5606,130891.0
2018-05-25 15:00:00,72.34,72.57,72.32,72.57,169411.0,63.5606,63.7627,63.5431,63.7627,169411.0
2018-05-25 15:30:00,72.57,72.65,72.51,72.55,354630.0,63.7627,63.833,63.71,63.7452,354630.0
2018-05-29 09:30:00,71.93,72.19,71.71,71.9,159766.0,63.2004,63.4288,63.0071,63.174,159766.0
2018-05-29 10:00:00,71.89,71.96,71.56,71.63,108802.0,63.1653,63.2268,62.8753,62.9368,108802.0
2018-05-29 10:30:00,71.62,71.67,71.45,71.46,99760.0,62.928,62.972,62.7787,62.7874,99760.0
2018-05-29 11:00:00,71.47,71.47,71.23,71.34,133651.0,62.7962,62.7962,62.5853,62.682,133651.0
2018-05-29 11:30:00,71.32,71.33,71.07,71.21,94890.0,62.6644,62.6732,62.4448,62.5678,94890.0
2018-05-29 12:00:00,71.21,71.25,71.03,71.19,69992.0,62.5678,62.6029,62.4096,62.5502,69992.0
2018-05-29 12:30:00,71.18,71.39,71.18,71.38,66688.0,62.5414,62.7259,62.5414,62.7171,66688.0
2018-05-29 13:00:00,71.38,71.38,71.19,71.27,45230.0,62.7171,62.7171,62.5502,62.6205,45230.0
2018-05-29 13:30:00,71.26,71.33,71.1,71.27,51535.0,62.6117,62.6732,62.4711,62.6205,51535.0
2018-05-29 14:00:00,71.27,71.42,71.13,71.42,90065.0,62.6205,62.7523,62.4975,62.7523,90065.0
2018-05-29 14:30:00,71.42,71.51,71.23,71.23,138276.0,62.7523,62.8314,62.5853,62.5853,138276.0
2018-05-29 15:00:00,71.23,71.4,71.19,71.38,117961.0,62.5853,62.7347,62.5502,62.7171,117961.0
2018-05-29 15:30:00,71.37,71.8,71.37,71.75,365607.0,62.7084,63.0862,62.7084,63.0422,365607.0
2018-05-30 09:30:00,72.08,72.37,71.59,71.78,297639.0,63.3322,63.587,62.9017,63.0686,297639.0
2018-05-30 10:00:00,71.74,71.77,71.33,71.5,226517.0,63.0335,63.0598,62.6732,62.8226,226517.0
2018-05-30 10:30:00,71.5,72.04,71.45,72.03,148601.0,62.8226,63.297,62.7787,63.2883,148601.0
2018-05-30 11:00:00,72.04,72.31,71.91,71.93,179681.0,63.297,63.5343,63.1828,63.2004,179681.0
2018-05-30 11:30:00,71.93,72.13,71.9,72.11,81768.0,63.2004,63.3761,63.174,63.3586,81768.0
2018-05-30 12:00:00,72.11,72.18,72.1,72.11,56016.0,63.3586,63.4201,63.3498,63.3586,56016.0
2018-05-30 12:30:00,72.1,72.14,71.94,72.09,60072.0,63.3498,63.3849,63.2092,63.341,60072.0
2018-05-30 13:00:00,72.09,72.29,72.02,72.2,77058.0,63.341,63.5167,63.2795,63.4376,77058.0
2018-05-30 13:30:00,72.2,72.28,72.11,72.14,44736.0,63.4376,63.5079,63.3586,63.3849,44736.0
2018-05-30 14:00:00,72.15,72.17,71.98,72.01,66711.0,63.3937,63.4113,63.2443,63.2707,66711.0
2018-05-30 14:30:00,72.01,72.09,71.89,71.98,134069.0,63.2707,63.341,63.1653,63.2443,134069.0
2018-05-30 15:00:00,71.99,72.01,71.88,71.89,149161.0,63.2531,63.2707,63.1565,63.1653,149161.0
2018-05-30 15:30:00,71.89,71.9,71.74,71.85,420658.0,63.1653,63.174,63.0335,63.1301,420658.0
2018-05-31 09:30:00,71.67,72.18,71.67,72.09,115510.0,63.1408,63.5902,63.1408,63.5109,115510.0
2018-05-31 10:00:00,72.08,72.24,71.95,72.08,80078.0,63.5021,63.643,63.3875,63.5021,80078.0
2018-05-31 10:30:00,72.05,72.05,71.69,71.74,299227.0,63.4756,63.4756,63.1585,63.2025,299227.0
2018-05-31 11:00:00,71.73,71.83,71.56,71.82,76826.0,63.1937,63.2818,63.0439,63.273,76826.0
2018-05-31 11:30:00,71.82,71.93,71.62,71.62,86693.0,63.273,63.3699,63.0968,63.0968,86693.0
2018-05-31 12:00:00,71.63,71.69,71.47,71.48,73302.0,63.1056,63.1585,62.9646,62.9735,73302.0
2018-05-31 12:30:00,71.47,71.66,71.47,71.61,50029.0,62.9646,63.132,62.9646,63.088,50029.0
2018-05-31 13:00:00,71.61,71.65,71.51,71.57,358725.0,63.088,63.1232,62.9999,63.0527,358725.0
2018-05-31 13:30:00,71.56,71.64,71.32,71.39,122232.0,63.0439,63.1144,62.8325,62.8942,122232.0
2018-05-31 14:00:00,71.37,71.46,71.29,71.33,115050.0,62.8765,62.9558,62.8061,62.8413,115050.0
2018-05-31 14:30:00,71.33,71.33,71.16,71.26,161513.0,62.8413,62.8413,62.6915,62.7796,161513.0
2018-05-31 15:00:00,71.25,71.32,71.1,71.16,234072.0,62.7708,62.8325,62.6387,62.6915,234072.0
2018-05-31 15:30:00,71.16,71.17,70.78,70.85,1074980.0,62.6915,62.7004,62.3568,62.4184,1074980.0
2018-06-01 09:30:00,71.41,71.74,71.26,71.74,137954.0,62.9118,63.2025,62.7796,63.2025,137954.0
2018-06-01 10:00:00,71.74,71.97,71.57,71.62,204808.0,63.2025,63.4051,63.0527,63.0968,204808.0
2018-06-01 10:30:00,71.63,71.8,71.52,71.7,84143.0,63.1056,63.2554,63.0087,63.1673,84143.0
2018-06-01 11:00:00,71.7,72.06,71.67,71.93,109152.0,63.1673,63.4844,63.1408,63.3699,109152.0
2018-06-01 11:30:00,71.92,72.18,71.91,72.15,119107.0,63.3611,63.5902,63.3523,63.5637,119107.0
2018-06-01 12:00:00,72.16,72.42,72.16,72.38,154285.0,63.5725,63.8016,63.5725,63.7664,154285.0
2018-06-01 12:30:00,72.39,72.71,72.38,72.71,162202.0,63.7752,64.0571,63.7664,64.0571,162202.0
2018-06-01 13:00:00,72.71,72.72,72.54,72.58,99254.0,64.0571,64.0659,63.9073,63.9426,99254.0
2018-06-01 13:30:00,72.57,72.59,72.47,72.47,90945.0,63.9337,63.9514,63.8456,63.8456,90945.0
2018-06-01 14:00:00,72.47,72.58,72.36,72.55,124071.0,63.8456,63.9426,63.7487,63.9161,124071.0
2018-06-01 14:30:00,72.55,72.75,72.41,72.69,207859.0,63.9161,64.0923,63.7928,64.0395,207859.0
2018-06-01 15:00:00,72.68,72.69,72.44,72.59,200291.0,64.0307,64.0395,63.8192,63.9514,200291.0
2018-06-01 15:30:00,72.59,72.71,72.55,72.71,923033.0,63.9514,64.0571,63.9161,64.0571,923033.0
2018-06-04 09:30:00,72.78,73.14,72.66,72.95,305478.0,64.1188,64.4359,64.013,64.2685,305478.0
2018-06-04 10:00:00,72.96,73.16,72.75,72.93,200499.0,64.2773,64.4535,64.0923,64.2509,200499.0
2018-06-04 10:30:00,72.93,73.37,72.91,73.34,259565.0,64.2509,64.6385,64.2333,64.6121,259565.0
2018-06-04 11:00:00,73.35,73.4,73.15,73.4,188293.0,64.6209,64.665,64.4447,64.665,188293.0
2018-06-04 11:30:00,73.4,73.56,73.37,73.5,195341.0,64.665,64.8059,64.6385,64.7531,195341.0
2018-06-04 12:00:00,73.51,73.58,73.3,73.56,128962.0,64.7619,64.8235,64.5769,64.8059,128962.0
2018-06-04 12:30:00,73.57,73.85,73.5,73.85,155646.0,64.8147,65.0614,64.7531,65.0614,155646.0
2018-06-04 13:00:00,73.84,74.01,73.83,73.9,331850.0,65.0526,65.2024,65.0438,65.1055,331850.0
2018-06-04 13:30:00,73.89,74.06,73.85,74.0,257004.0,65.0967,65.2464,65.0614,65.1936,257004.0
2018-06-04 14:00:00,74.0,74.13,73.94,74.0,232226.0,65.1936,65.3081,65.1407,65.1936,232226.0
2018-06-04 14:30:00,74.0,74.06,73.93,74.0,190310.0,65.1936,65.2464,65.1319,65.1936,190310.0
2018-06-04 15:00:00,74.0,74.48,73.99,74.2,341426.0,65.1936,65.6164,65.1848,65.3698,341426.0
2018-06-04 15:30:00,74.19,74.26,74.06,74.23,1024455.0,65.361,65.4226,65.2464,65.3962,1024455.0
2018-06-05 09:30:00,74.14,74.34,73.91,74.24,170955.0,65.3169,65.4931,65.1143,65.405,170955.0
2018-06-05 10:00:00,74.24,74.28,73.96,74.05,250171.0,65.405,65.4402,65.1583,65.2376,250171.0
2018-06-05 10:30:00,74.06,74.14,73.76,73.85,222760.0,65.2464,65.3169,64.9821,65.0614,222760.0
2018-06-05 11:00:00,73.85,73.94,73.69,73.78,251531.0,65.0614,65.1407,64.9205,64.9997,251531.0
2018-06-05 11:30:00,73.78,73.79,73.49,73.65,151864.0,64.9997,65.0086,64.7443,64.8852,151864.0
2018-06-05 12:00:00,73.65,73.85,73.6,73.84,129714.0,64.8852,65.0614,64.8412,65.0526,129714.0
2018-06-05 12:30:00,73.84,73.99,73.73,73.8,227225.0,65.0526,65.1848,64.9557,65.0174,227225.0
2018-06-05 13:00:00,73.79,73.92,73.76,73.89,59236.0,65.0086,65.1231,64.9821,65.0967,59236.0
2018-06-05 13:30:00,73.89,73.92,73.82,73.83,73378.0,65.0967,65.1231,65.035,65.0438,73378.0
2018-06-05 14:00:00,73.81,73.99,73.81,73.96,146827.0,65.0262,65.1848,65.0262,65.1583,146827.0
2018-06-05 14:30:00,73.96,74.2,73.96,74.2,131366.0,65.1583,65.3698,65.1583,65.3698,131366.0
2018-06-05 15:00:00,74.2,74.2,73.93,74.0,176814.0,65.3698,65.3698,65.1319,65.1936,176814.0
2018-06-05 15:30:00,74.0,74.24,74.0,74.22,508135.0,65.1936,65.405,65.1936,65.3874,508135.0
2018-06-06 09:30:00,74.3,74.61,74.14,74.26,188279.0,65.4579,65.731,65.3169,65.4226,188279.0
2018-06-06 10:00:00,74.28,74.59,74.18,74.48,81423.0,65.4402,65.7134,65.3521,65.6164,81423.0
2018-06-06 10:30:00,74.47,74.56,74.37,74.54,90578.0,65.6076,65.6869,65.5195,65.6693,90578.0
2018-06-06 11:00:00,74.53,74.65,74.43,74.62,105298.0,65.6605,65.7662,65.5724,65.7398,105298.0
2018-06-06 11:30:00,74.61,74.62,74.47,74.55,68808.0,65.731,65.7398,65.6076,65.6781,68808.0
2018-06-06 12:00:00,74.54,74.73,74.45,74.72,79423.0,65.6693,65.8367,65.59,65.8279,79423.0
2018-06-06 12:30:00,74.72,74.85,74.69,74.83,112771.0,65.8279,65.9424,65.8014,65.9248,112771.0
2018-06-06 13:00:00,74.84,74.91,74.79,74.88,84666.0,65.9336,65.9953,65.8895,65.9688,84666.0
2018-06-06 13:30:00,74.87,74.97,74.81,74.97,86298.0,65.96,66.0481,65.9072,66.0481,86298.0
2018-06-06 14:00:00,74.96,75.22,74.95,75.14,193493.0,66.0393,66.2684,66.0305,66.1979,193493.0
2018-06-06 14:30:00,75.14,75.36,75.07,75.32,211965.0,66.1979,66.3917,66.1362,66.3565,211965.0
2018-06-06 15:00:00,75.33,75.35,74.96,75.02,186338.0,66.3653,66.3829,66.0393,66.0922,186338.0
2018-06-06 15:30:00,75.02,75.3,74.98,75.28,541742.0,66.0922,66.3389,66.0569,66.3212,541742.0
2018-06-07 09:30:00,75.28,75.46,75.02,75.04,94994.0,66.3212,66.4798,66.0922,66.1098,94994.0
2018-06-07 10:00:00,75.03,75.06,74.32,74.32,147350.0,66.101,66.1274,65.4755,65.4755,147350.0
2018-06-07 10:30:00,74.32,74.37,74.05,74.33,98892.0,65.4755,65.5195,65.2376,65.4843,98892.0
2018-06-07 11:00:00,74.34,74.38,74.1,74.36,72968.0,65.4931,65.5283,65.2817,65.5107,72968.0
2018-06-07 11:30:00,74.39,74.39,74.14,74.21,59076.0,65.5372,65.5372,65.3169,65.3786,59076.0
2018-06-07 12:00:00,74.21,74.31,74.07,74.26,112622.0,65.3786,65.4667,65.2552,65.4226,112622.0
2018-06-07 12:30:00,74.25,74.26,73.93,74.16,111373.0,65.4138,65.4226,65.1319,65.3345,111373.0
2018-06-07 13:00:00,74.16,74.19,74.04,74.1,92688.0,65.3345,65.361,65.2288,65.2817,92688.0
2018-06-07 13:30:00,74.1,74.23,74.02,74.13,70093.0,65.2817,65.3962,65.2112,65.3081,70093.0
2018-06-07 14:00:00,74.13,74.33,74.06,74.23,126785.0,65.3081,65.4843,65.2464,65.3962,126785.0
2018-06-07 14:30:00,74.22,74.31,74.2,74.31,100823.0,65.3874,65.4667,65.3698,65.4667,100823.0
2018-06-07 15:00:00,74.31,74.35,74.21,74.28,186656.0,65.4667,65.5019,65.3786,65.4402,186656.0
2018-06-07 15:30:00,74.28,74.39,74.21,74.34,434182.0,65.4402,65.5372,65.3786,65.4931,434182.0
2018-06-08 09:30:00,74.33,74.67,74.13,74.45,120206.0,65.4843,65.7838,65.3081,65.59,120206.0
2018-06-08 10:00:00,74.44,74.61,74.33,74.37,108146.0,65.5812,65.731,65.4843,65.5195,108146.0
2018-06-08 10:30:00,74.35,74.4,74.12,74.33,149406.0,65.5019,65.546,65.2993,65.4843,149406.0
2018-06-08 11:00:00,74.32,74.52,74.25,74.38,50319.0,65.4755,65.6517,65.4138,65.5283,50319.0
2018-06-08 11:30:00,74.34,74.44,74.24,74.4,49924.0,65.4931,65.5812,65.405,65.546,49924.0
2018-06-08 12:00:00,74.4,74.52,74.38,74.51,64982.0,65.546,65.6517,65.5283,65.6429,64982.0
2018-06-08 12:30:00,74.54,74.54,74.43,74.48,82957.0,65.6693,65.6693,65.5724,65.6164,82957.0
2018-06-08 13:00:00,74.49,74.5,74.38,74.45,80133.0,65.6253,65.6341,65.5283,65.59,80133.0
2018-06-08 13:30:00,74.45,74.5,74.32,74.49,113413.0,65.59,65.6341,65.4755,65.6253,113413.0
2018-06-08 14:00:00,74.49,74.74,74.46,74.65,181397.0,65.6253,65.8455,65.5988,65.7662,181397.0
2018-06-08 14:30:00,74.64,74.73,74.61,74.65,51275.0,65.7574,65.8367,65.731,65.7662,51275.0
2018-06-08 15:00:00,74.65,74.71,74.55,74.7,90932.0,65.7662,65.8191,65.6781,65.8103,90932.0
2018-06-08 15:30:00,74.7,74.84,74.64,74.77,409224.0,65.8103,65.9336,65.7574,65.8719,409224.0
2018-06-11 09:30:00,74.86,74.86,74.5,74.73,181942.0,65.9512,65.9512,65.6341,65.8367,181942.0
2018-06-11 10:00:00,74.74,74.81,74.55,74.78,494523.0,65.8455,65.9072,65.6781,65.8807,494523.0
2018-06-11 10:30:00,74.79,75.28,74.67,74.95,526190.0,65.8895,66.3212,65.7838,66.0305,526190.0
2018-06-11 11:00:00,74.95,75.09,74.87,75.05,98555.0,66.0305,66.1538,65.96,66.1186,98555.0
2018-06-11 11:30:00,75.06,75.23,75.02,75.14,73951.0,66.1274,66.2772,66.0922,66.1979,73951.0
2018-06-11 12:00:00,75.13,75.23,75.04,75.23,90112.0,66.1891,66.2772,66.1098,66.2772,90112.0
2018-06-11 12:30:00,75.24,75.37,75.24,75.3,127719.0,66.286,66.4005,66.286,66.3389,127719.0
2018-06-11 13:00:00,75.28,75.32,75.23,75.23,42758.0,66.3212,66.3565,66.2772,66.2772,42758.0
2018-06-11 13:30:00,75.24,75.26,75.13,75.18,51124.0,66.286,66.3036,66.1891,66.2331,51124.0
2018-06-11 14:00:00,75.17,75.17,75.08,75.09,54068.0,66.2243,66.2243,66.145,66.1538,54068.0
2018-06-11 14:30:00,75.09,75.17,75.08,75.16,56789.0,66.1538,66.2243,66.145,66.2155,56789.0
2018-06-11 15:00:00,75.16,75.16,75.03,75.09,151395.0,66.2155,66.2155,66.101,66.1538,151395.0
2018-06-11 15:30:00,75.09,75.19,75.03,75.19,507680.0,66.1538,66.2419,66.101,66.2419,507680.0
2018-06-12 09:30:00,75.03,75.22,74.77,75.19,366730.0,66.101,66.2684,65.8719,66.2419,366730.0
2018-06-12 10:00:00,75.21,75.38,75.05,75.21,213321.0,66.2596,66.4093,66.1186,66.2596,213321.0
2018-06-12 10:30:00,75.2,75.33,75.16,75.27,169027.0,66.2508,66.3653,66.2155,66.3124,169027.0
2018-06-12 11:00:00,75.26,75.26,74.96,75.07,174606.0,66.3036,66.3036,66.0393,66.1362,174606.0
2018-06-12 11:30:00,75.06,75.44,75.06,75.38,178458.0,66.1274,66.4622,66.1274,66.4093,178458.0
2018-06-12 12:00:00,75.38,75.49,75.37,75.43,137175.0,66.4093,66.5062,66.4005,66.4534,137175.0
2018-06-12 12:30:00,75.43,75.6,75.41,75.59,131500.0,66.4534,66.6032,66.4358,66.5943,131500.0
2018-06-12 13:00:00,75.59,75.62,75.27,75.29,234149.0,66.5943,66.6208,66.3124,66.33,234149.0
2018-06-12 13:30:00,75.29,75.59,75.26,75.59,79400.0,66.33,66.5943,66.3036,66.5943,79400.0
2018-06-12 14:00:00,75.59,75.62,75.33,75.35,182384.0,66.5943,66.6208,66.3653,66.3829,182384.0
2018-06-12 14:30:00,75.34,75.48,75.23,75.36,223602.0,66.3741,66.4974,66.2772,66.3917,223602.0
2018-06-12 15:00:00,75.36,75.48,75.29,75.37,153537.0,66.3917,66.4974,66.33,66.4005,153537.0
2018-06-12 15:30:00,75.37,75.4,75.17,75.35,490274.0,66.4005,66.427,66.2243,66.3829,490274.0
2018-06-13 09:30:00,75.42,75.6,75.13,75.26,156547.0,66.4446,66.6032,66.1891,66.3036,156547.0
2018-06-13 10:00:00,75.27,75.5,75.26,75.42,95609.0,66.3124,66.5151,66.3036,66.4446,95609.0
2018-06-13 10:30:00,75.42,75.44,75.26,75.29,177067.0,66.4446,66.4622,66.3036,66.33,177067.0
2018-06-13 11:00:00,75.31,75.42,75.16,75.38,121497.0,66.3477,66.4446,66.2155,66.4093,121497.0
2018-06-13 11:30:00,75.38,75.38,75.07,75.09,131988.0,66.4093,66.4093,66.1362,66.1538,131988.0
2018-06-13 12:00:00,75.09,75.14,74.83,74.92,124577.0,66.1538,66.1979,65.9248,66.0041,124577.0
2018-06-13 12:30:00,74.92,75.08,74.87,75.03,68336.0,66.0041,66.145,65.96,66.101,68336.0
2018-06-13 13:00:00,75.03,75.14,74.93,74.95,58669.0,66.101,66.1979,66.0129,66.0305,58669.0
2018-06-13 13:30:00,74.95,74.96,74.85,74.87,44866.0,66.0305,66.0393,65.9424,65.96,44866.0
2018-06-13 14:00:00,74.87,74.88,74.52,74.61,79735.0,65.96,65.9688,65.6517,65.731,79735.0
2018-06-13 14:30:00,74.6,74.73,74.48,74.73,101950.0,65.7222,65.8367,65.6164,65.8367,101950.0
2018-06-13 15:00:00,74.74,74.85,74.69,74.72,110697.0,65.8455,65.9424,65.8014,65.8279,110697.0
2018-06-13 15:30:00,74.73,74.74,74.46,74.57,510222.0,65.8367,65.8455,65.5988,65.6957,510222.0
2018-06-14 09:30:00,75.02,75.06,74.73,74.76,92584.0,66.0922,66.1274,65.8367,65.8631,92584.0
2018-06-14 10:00:00,74.8,75.0,74.76,74.94,73064.0,65.8984,66.0746,65.8631,66.0217,73064.0
2018-06-14 10:30:00,74.93,75.14,74.83,75.03,141114.0,66.0129,66.1979,65.9248,66.101,141114.0
2018-06-14 11:00:00,75.03,75.16,74.89,75.15,98893.0,66.101,66.2155,65.9776,66.2067,98893.0
2018-06-14 11:30:00,75.15,75.24,75.12,75.15,80194.0,66.2067,66.286,66.1803,66.2067,80194.0
2018-06-14 12:00:00,75.15,75.22,75.11,75.16,67889.0,66.2067,66.2684,66.1715,66.2155,67889.0
2018-06-14 12:30:00,75.16,75.3,75.0,75.21,91189.0,66.2155,66.3389,66.0746,66.2596,91189.0
2018-06-14 13:00:00,75.21,75.42,75.21,75.4,69127.0,66.2596,66.4446,66.2596,66.427,69127.0
2018-06-14 13:30:00,75.39,75.49,75.29,75.33,127868.0,66.4181,66.5062,66.33,66.3653,127868.0
2018-06-14 14:00:00,75.34,75.37,75.21,75.23,201587.0,66.3741,66.4005,66.2596,66.2772,201587.0
2018-06-14 14:30:00,75.23,75.38,75.23,75.27,214914.0,66.2772,66.4093,66.2772,66.3124,214914.0
2018-06-14 15:00:00,75.27,75.34,75.2,75.3,66255.0,66.3124,66.3741,66.2508,66.3389,66255.0
2018-06-14 15:30:00,75.3,75.5,75.29,75.42,545068.0,66.3389,66.5151,66.33,66.4446,545068.0
2018-06-15 09:30:00,75.32,75.58,74.96,75.03,466620.0,66.3565,66.5855,66.0393,66.101,466620.0
2018-06-15 10:00:00,75.01,75.22,74.96,75.18,125705.0,66.0834,66.2684,66.0393,66.2331,125705.0
2018-06-15 10:30:00,75.18,75.18,74.66,74.99,142310.0,66.2331,66.2331,65.775,66.0657,142310.0
2018-06-15 11:00:00,75.02,75.19,74.95,75.05,46399.0,66.0922,66.2419,66.0305,66.1186,46399.0
2018-06-15 11:30:00,75.05,75.25,74.99,75.25,81003.0,66.1186,66.2948,66.0657,66.2948,81003.0
2018-06-15 12:00:00,75.23,75.28,75.06,75.16,94829.0,66.2772,66.3212,66.1274,66.2155,94829.0
2018-06-15 12:30:00,75.16,75.17,75.06,75.13,60157.0,66.2155,66.2243,66.1274,66.1891,60157.0
2018-06-15 13:00:00,75.12,75.14,75.02,75.05,42111.0,66.1803,66.1979,66.0922,66.1186,42111.0
2018-06-15 13:30:00,75.05,75.05,74.87,74.89,53903.0,66.1186,66.1186,65.96,65.9776,53903.0
2018-06-15 14:00:00,74.89,75.1,74.82,75.1,64795.0,65.9776,66.1627,65.916,66.1627,64795.0
2018-06-15 14:30:00,75.1,75.21,75.1,75.17,54215.0,66.1627,66.2596,66.1627,66.2243,54215.0
2018-06-15 15:00:00,75.17,75.18,75.07,75.12,73742.0,66.2243,66.2331,66.1362,66.1803,73742.0
2018-06-15 15:30:00,75.13,75.22,75.06,75.21,371597.0,66.1891,66.2684,66.1274,66.2596,371597.0
2018-06-18 09:30:00,74.58,74.8,74.34,74.42,117701.0,65.7045,65.8984,65.4931,65.5636,117701.0
2018-06-18 10:00:00,74.41,74.51,74.28,74.3,100076.0,65.5548,65.6429,65.4402,65.4579,100076.0
2018-06-18 10:30:00,74.32,74.38,73.97,73.98,267323.0,65.4755,65.5283,65.1671,65.1759,267323.0
2018-06-18 11:00:00,73.98,74.37,73.95,74.32,241234.0,65.1759,65.5195,65.1495,65.4755,241234.0
2018-06-18 11:30:00,74.33,74.42,74.18,74.23,119981.0,65.4843,65.5636,65.3521,65.3962,119981.0
2018-06-18 12:00:00,74.23,74.24,74.08,74.09,204519.0,65.3962,65.405,65.264,65.2729,204519.0
2018-06-18 12:30:00,74.09,74.26,74.08,74.25,56965.0,65.2729,65.4226,65.264,65.4138,56965.0
2018-06-18 13:00:00,74.27,74.43,74.27,74.42,37095.0,65.4314,65.5724,65.4314,65.5636,37095.0
2018-06-18 13:30:00,74.43,74.43,74.32,74.38,33762.0,65.5724,65.5724,65.4755,65.5283,33762.0
2018-06-18 14:00:00,74.38,74.47,74.32,74.43,50179.0,65.5283,65.6076,65.4755,65.5724,50179.0
2018-06-18 14:30:00,74.44,74.5,74.22,74.23,56365.0,65.5812,65.6341,65.3874,65.3962,56365.0
2018-06-18 15:00:00,74.23,74.31,74.21,74.3,59834.0,65.3962,65.4667,65.3786,65.4579,59834.0
2018-06-18 15:30:00,74.3,74.38,74.25,74.3,270455.0,65.4579,65.5283,65.4138,65.4579,270455.0
2018-06-19 09:30:00,73.67,74.11,73.51,73.97,136990.0,64.9028,65.2905,64.7619,65.1671,136990.0
2018-06-19 10:00:00,73.95,74.0,73.75,73.78,190924.0,65.1495,65.1936,64.9733,64.9997,190924.0
2018-06-19 10:30:00,73.78,73.9,73.58,73.78,225294.0,64.9997,65.1055,64.8235,64.9997,225294.0
2018-06-19 11:00:00,73.78,73.94,73.7,73.85,160882.0,64.9997,65.1407,64.9293,65.0614,160882.0
2018-06-19 11:30:00,73.86,73.91,73.7,73.82,201879.0,65.0702,65.1143,64.9293,65.035,201879.0
2018-06-19 12:00:00,73.82,73.84,73.69,73.69,75560.0,65.035,65.0526,64.9205,64.9205,75560.0
2018-06-19 12:30:00,73.7,73.77,73.66,73.77,65975.0,64.9293,64.9909,64.894,64.9909,65975.0
2018-06-19 13:00:00,73.77,73.82,73.72,73.72,119420.0,64.9909,65.035,64.9469,64.9469,119420.0
2018-06-19 13:30:00,73.72,73.91,73.66,73.73,172545.0,64.9469,65.1143,64.894,64.9557,172545.0
2018-06-19 14:00:00,73.72,73.92,73.72,73.82,96986.0,64.9469,65.1231,64.9469,65.035,96986.0
2018-06-19 14:30:00,73.82,74.02,73.76,73.96,140336.0,65.035,65.2112,64.9821,65.1583,140336.0
2018-06-19 15:00:00,73.99,74.03,73.94,73.98,86072.0,65.1848,65.22,65.1407,65.1759,86072.0
2018-06-19 15:30:00,73.98,74.19,73.96,74.16,267112.0,65.1759,65.361,65.1583,65.3345,267112.0
2018-06-20 09:30:00,74.12,74.35,73.92,74.0,181593.0,65.2993,65.5019,65.1231,65.1936,181593.0
2018-06-20 10:00:00,74.03,74.03,73.48,73.5,159367.0,65.22,65.22,64.7354,64.7531,159367.0
2018-06-20 10:30:00,73.48,73.85,73.43,73.8,121156.0,64.7354,65.0614,64.6914,65.0174,121156.0
2018-06-20 11:00:00,73.8,73.8,73.54,73.71,76898.0,65.0174,65.0174,64.7883,64.9381,76898.0
2018-06-20 11:30:00,73.72,73.76,73.63,73.7,70142.0,64.9469,64.9821,64.8676,64.9293,70142.0
2018-06-20 12:00:00,73.71,73.74,73.61,73.62,175618.0,64.9381,64.9645,64.85,64.8588,175618.0
2018-06-20 12:30:00,73.62,73.88,73.59,73.84,54457.0,64.8588,65.0878,64.8324,65.0526,54457.0
2018-06-20 13:00:00,73.85,73.87,73.67,73.69,36916.0,65.0614,65.079,64.9028,64.9205,36916.0
2018-06-20 13:30:00,73.7,73.74,73.6,73.64,62475.0,64.9293,64.9645,64.8412,64.8764,62475.0
2018-06-20 14:00:00,73.62,73.64,73.51,73.52,60905.0,64.8588,64.8764,64.7619,64.7707,60905.0
2018-06-20 14:30:00,73.52,73.55,73.34,73.38,84183.0,64.7707,64.7971,64.6121,64.6473,84183.0
2018-06-20 15:00:00,73.37,73.42,73.34,73.36,196984.0,64.6385,64.6826,64.6121,64.6297,196984.0
2018-06-20 15:30:00,73.37,73.41,73.28,73.33,479941.0,64.6385,64.6738,64.5592,64.6033,479941.0
2018-06-21 09:30:00,73.56,74.53,73.55,74.09,388823.0,64.8059,65.6605,64.7971,65.2729,388823.0
2018-06-21 10:00:00,74.09,74.22,73.39,73.58,292036.0,65.2729,65.3874,64.6562,64.8235,292036.0
2018-06-21 10:30:00,73.58,73.73,73.4,73.7,87341.0,64.8235,64.9557,64.665,64.9293,87341.0
2018-06-21 11:00:00,73.68,73.73,73.49,73.66,97951.0,64.9116,64.9557,64.7443,64.894,97951.0
2018-06-21 11:30:00,73.65,73.82,73.59,73.66,69615.0,64.8852,65.035,64.8324,64.894,69615.0
2018-06-21 12:00:00,73.65,73.72,73.46,73.48,63442.0,64.8852,64.9469,64.7178,64.7354,63442.0
2018-06-21 12:30:00,73.46,73.49,73.38,73.39,57137.0,64.7178,64.7443,64.6473,64.6562,57137.0
2018-06-21 13:00:00,73.38,73.69,73.37,73.65,62111.0,64.6473,64.9205,64.6385,64.8852,62111.0
2018-06-21 13:30:00,73.64,73.69,73.53,73.69,71811.0,64.8764,64.9205,64.7795,64.9205,71811.0
2018-06-21 14:00:00,73.69,73.88,73.69,73.84,64412.0,64.9205,65.0878,64.9205,65.0526,64412.0
2018-06-21 14:30:00,73.84,73.95,73.69,73.69,81886.0,65.0526,65.1495,64.9205,64.9205,81886.0
2018-06-21 15:00:00,73.66,73.73,73.51,73.65,128012.0,64.894,64.9557,64.7619,64.8852,128012.0
2018-06-21 15:30:00,73.63,73.77,73.46,73.72,414327.0,64.8676,64.9909,64.7178,64.9469,414327.0
2018-06-22 09:30:00,74.01,74.61,73.74,74.42,169562.0,65.2024,65.731,64.9645,65.5636,169562.0
2018-06-22 10:00:00,74.39,74.81,74.2,74.29,144320.0,65.5372,65.9072,65.3698,65.4491,144320.0
2018-06-22 10:30:00,74.28,74.55,74.17,74.46,194610.0,65.4402,65.6781,65.3433,65.5988,194610.0
2018-06-22 11:00:00,74.46,74.81,74.4,74.8,117670.0,65.5988,65.9072,65.546,65.8984,117670.0
2018-06-22 11:30:00,74.79,74.81,74.56,74.76,242824.0,65.8895,65.9072,65.6869,65.8631,242824.0
2018-06-22 12:00:00,74.75,74.8,74.63,74.8,77401.0,65.8543,65.8984,65.7486,65.8984,77401.0
2018-06-22 12:30:00,74.79,74.81,74.59,74.79,269507.0,65.8895,65.9072,65.7134,65.8895,269507.0
2018-06-22 13:00:00,74.79,74.86,74.69,74.78,93849.0,65.8895,65.9512,65.8014,65.8807,93849.0
2018-06-22 13:30:00,74.79,74.81,74.72,74.74,25616.0,65.8895,65.9072,65.8279,65.8455,25616.0
2018-06-22 14:00:00,74.73,74.77,74.55,74.55,57973.0,65.8367,65.8719,65.6781,65.6781,57973.0
2018-06-22 14:30:00,74.56,74.66,74.53,74.64,57773.0,65.6869,65.775,65.6605,65.7574,57773.0
2018-06-22 15:00:00,74.64,74.66,74.49,74.51,99871.0,65.7574,65.775,65.6253,65.6429,99871.0
2018-06-22 15:30:00,74.5,74.53,74.21,74.32,599553.0,65.6341,65.6605,65.3786,65.4755,599553.0
2018-06-25 09:30:00,74.06,74.13,73.55,73.56,96314.0,65.2464,65.3081,64.7971,64.8059,96314.0
2018-06-25 10:00:00,73.53,73.58,73.1,73.52,276651.0,64.7795,64.8235,64.4007,64.7707,276651.0
2018-06-25 10:30:00,73.53,73.72,73.41,73.46,99686.0,64.7795,64.9469,64.6738,64.7178,99686.0
2018-06-25 11:00:00,73.47,73.59,73.25,73.26,102161.0,64.7266,64.8324,64.5328,64.5416,102161.0
2018-06-25 11:30:00,73.26,73.47,73.2,73.35,87295.0,64.5416,64.7266,64.4888,64.6209,87295.0
2018-06-25 12:00:00,73.36,73.38,73.11,73.35,129881.0,64.6297,64.6473,64.4095,64.6209,129881.0
2018-06-25 12:30:00,73.35,73.38,73.19,73.28,143461.0,64.6209,64.6473,64.48,64.5592,143461.0
2018-06-25 13:00:00,73.28,73.31,73.01,73.09,101114.0,64.5592,64.5857,64.3214,64.3919,101114.0
2018-06-25 13:30:00,73.1,73.41,73.1,73.27,113370.0,64.4007,64.6738,64.4007,64.5504,113370.0
2018-06-25 14:00:00,73.26,73.29,73.14,73.19,60638.0,64.5416,64.5681,64.4359,64.48,60638.0
2018-06-25 14:30:00,73.16,73.34,73.09,73.22,348799.0,64.4535,64.6121,64.3919,64.5064,348799.0
2018-06-25 15:00:00,73.2,73.52,73.19,73.43,501946.0,64.4888,64.7707,64.48,64.6914,501946.0
2018-06-25 15:30:00,73.44,73.77,73.42,73.59,843130.0,64.7002,64.9909,64.6826,64.8324,843130.0
2018-06-26 09:30:00,73.61,73.89,73.54,73.79,67111.0,64.85,65.0967,64.7883,65.0086,67111.0
2018-06-26 10:00:00,73.75,73.91,73.67,73.83,91063.0,64.9733,65.1143,64.9028,65.0438,91063.0
2018-06-26 10:30:00,73.82,73.85,73.63,73.66,100137.0,65.035,65.0614,64.8676,64.894,100137.0
2018-06-26 11:00:00,73.66,73.7,73.4,73.41,93450.0,64.894,64.9293,64.665,64.6738,93450.0
2018-06-26 11:30:00,73.41,73.47,73.34,73.46,71440.0,64.6738,64.7266,64.6121,64.7178,71440.0
2018-06-26 12:00:00,73.46,73.59,73.44,73.51,76268.0,64.7178,64.8324,64.7002,64.7619,76268.0
2018-06-26 12:30:00,73.51,73.61,73.42,73.45,80092.0,64.7619,64.85,64.6826,64.709,80092.0
2018-06-26 13:00:00,73.44,73.61,73.42,73.6,139472.0,64.7002,64.85,64.6826,64.8412,139472.0
2018-06-26 13:30:00,73.61,73.61,73.52,73.55,58306.0,64.85,64.85,64.7707,64.7971,58306.0
2018-06-26 14:00:00,73.55,73.59,73.43,73.44,139002.0,64.7971,64.8324,64.6914,64.7002,139002.0
2018-06-26 14:30:00,73.44,73.44,73.28,73.29,166573.0,64.7002,64.7002,64.5592,64.5681,166573.0
2018-06-26 15:00:00,73.29,73.3,73.19,73.23,132917.0,64.5681,64.5769,64.48,64.5152,132917.0
2018-06-26 15:30:00,73.23,73.45,73.12,73.14,454075.0,64.5152,64.709,64.4183,64.4359,454075.0
2018-06-27 09:30:00,73.45,73.68,73.21,73.68,151917.0,64.709,64.9116,64.4976,64.9116,151917.0
2018-06-27 10:00:00,73.67,73.89,73.49,73.88,185044.0,64.9028,65.0967,64.7443,65.0878,185044.0
2018-06-27 10:30:00,73.89,73.89,73.75,73.81,216753.0,65.0967,65.0967,64.9733,65.0262,216753.0
2018-06-27 11:00:00,73.81,73.87,73.42,73.42,307994.0,65.0262,65.079,64.6826,64.6826,307994.0
2018-06-27 11:30:00,73.42,73.68,73.41,73.68,112901.0,64.6826,64.9116,64.6738,64.9116,112901.0
2018-06-27 12:00:00,73.68,73.73,73.63,73.65,60762.0,64.9116,64.9557,64.8676,64.8852,60762.0
2018-06-27 12:30:00,73.66,73.67,73.31,73.32,82646.0,64.894,64.9028,64.5857,64.5945,82646.0
2018-06-27 13:00:00,73.32,73.37,72.93,73.0,61367.0,64.5945,64.6385,64.2509,64.3126,61367.0
2018-06-27 13:30:00,72.97,73.04,72.79,72.94,42945.0,64.2861,64.3478,64.1276,64.2597,42945.0
2018-06-27 14:00:00,72.9,72.97,72.73,72.78,76918.0,64.2245,64.2861,64.0747,64.1188,76918.0
2018-06-27 14:30:00,72.77,73.0,72.72,72.74,86731.0,64.1099,64.3126,64.0659,64.0835,86731.0
2018-06-27 15:00:00,72.74,72.88,72.57,72.87,142188.0,64.0835,64.2069,63.9337,64.198,142188.0
2018-06-27 15:30:00,72.87,72.9,72.55,72.55,442590.0,64.198,64.2245,63.9161,63.9161,442590.0
2018-06-28 09:30:00,72.54,73.05,72.33,73.02,175263.0,63.9073,64.3566,63.7223,64.3302,175263.0
2018-06-28 10:00:00,72.99,73.01,72.52,72.6,110564.0,64.3038,64.3214,63.8897,63.9602,110564.0
2018-06-28 10:30:00,72.59,72.99,72.43,72.87,157336.0,63.9514,64.3038,63.8104,64.198,157336.0
2018-06-28 11:00:00,72.88,73.23,72.87,73.17,311943.0,64.2069,64.5152,64.198,64.4623,311943.0
2018-06-28 11:30:00,73.15,73.34,73.14,73.23,119662.0,64.4447,64.6121,64.4359,64.5152,119662.0
2018-06-28 12:00:00,73.26,73.28,73.0,73.04,142083.0,64.5416,64.5592,64.3126,64.3478,142083.0
2018-06-28 12:30:00,73.04,73.19,72.9,73.12,55094.0,64.3478,64.48,64.2245,64.4183,55094.0
2018-06-28 13:00:00,73.15,73.3,73.07,73.3,107034.0,64.4447,64.5769,64.3742,64.5769,107034.0
2018-06-28 13:30:00,73.29,73.32,73.21,73.28,115357.0,64.5681,64.5945,64.4976,64.5592,115357.0
2018-06-28 14:00:00,73.28,73.59,73.28,73.51,204868.0,64.5592,64.8324,64.5592,64.7619,204868.0
2018-06-28 14:30:00,73.51,73.84,73.45,73.82,131125.0,64.7619,65.0526,64.709,65.035,131125.0
2018-06-28 15:00:00,73.82,74.13,73.76,73.87,328909.0,65.035,65.3081,64.9821,65.079,328909.0
2018-06-28 15:30:00,73.87,73.87,73.72,73.79,354691.0,65.079,65.079,64.9469,65.0086,354691.0
2018-06-29 09:30:00,73.82,74.02,73.79,73.97,76744.0,65.035,65.2112,65.0086,65.1671,76744.0
2018-06-29 10:00:00,73.95,74.07,73.78,73.82,102189.0,65.1495,65.2552,64.9997,65.035,102189.0
2018-06-29 10:30:00,73.84,74.28,73.8,74.17,104927.0,65.0526,65.4402,65.0174,65.3433,104927.0
2018-06-29 11:00:00,74.17,74.44,74.02,74.37,190425.0,65.3433,65.5812,65.2112,65.5195,190425.0
2018-06-29 11:30:00,74.35,74.5,74.29,74.4,150445.0,65.5019,65.6341,65.4491,65.546,150445.0
2018-06-29 12:00:00,74.4,74.69,74.39,74.48,117734.0,65.546,65.8014,65.5372,65.6164,117734.0
2018-06-29 12:30:00,74.48,74.54,74.34,74.46,144100.0,65.6164,65.6693,65.4931,65.5988,144100.0
2018-06-29 13:00:00,74.46,74.51,74.4,74.48,96093.0,65.5988,65.6429,65.546,65.6164,96093.0
2018-06-29 13:30:00,74.47,74.62,74.38,74.51,136740.0,65.6076,65.7398,65.5283,65.6429,136740.0
2018-06-29 14:00:00,74.5,74.53,74.3,74.36,88017.0,65.6341,65.6605,65.4579,65.5107,88017.0
2018-06-29 14:30:00,74.35,74.35,74.18,74.34,79310.0,65.5019,65.5019,65.3521,65.4931,79310.0
2018-06-29 15:00:00,74.34,74.41,74.07,74.09,108458.0,65.4931,65.5548,65.2552,65.2729,108458.0
2018-06-29 15:30:00,74.09,74.11,73.82,73.84,439690.0,65.2729,65.2905,65.035,65.0526,439690.0
2018-07-02 09:30:00,73.39,73.39,72.94,73.25,99829.0,64.6562,64.6562,64.2597,64.5328,99829.0
2018-07-02 10:00:00,73.23,73.45,73.18,73.35,97042.0,64.5152,64.709,64.4711,64.6209,97042.0
2018-07-02 10:30:00,73.4,73.5,73.31,73.46,40492.0,64.665,64.7531,64.5857,64.7178,40492.0
2018-07-02 11:00:00,73.46,73.52,73.32,73.36,65404.0,64.7178,64.7707,64.5945,64.6297,65404.0
2018-07-02 11:30:00,73.34,73.38,73.26,73.3,70736.0,64.6121,64.6473,64.5416,64.5769,70736.0
2018-07-02 12:00:00,73.29,73.3,73.14,73.23,84888.0,64.5681,64.5769,64.4359,64.5152,84888.0
2018-07-02 12:30:00,73.22,73.34,73.19,73.28,69993.0,64.5064,64.6121,64.48,64.5592,69993.0
2018-07-02 13:00:00,73.3,73.31,73.06,73.06,42762.0,64.5769,64.5857,64.3654,64.3654,42762.0
2018-07-02 13:30:00,73.06,73.3,73.05,73.27,78338.0,64.3654,64.5769,64.3566,64.5504,78338.0
2018-07-02 14:00:00,73.27,73.63,73.2,73.63,58574.0,64.5504,64.8676,64.4888,64.8676,58574.0
2018-07-02 14:30:00,73.63,73.67,73.4,73.44,43188.0,64.8676,64.9028,64.665,64.7002,43188.0
2018-07-02 15:00:00,73.45,73.58,73.36,73.55,69512.0,64.709,64.8235,64.6297,64.7971,69512.0
2018-07-02 15:30:00,73.55,73.8,73.51,73.74,218162.0,64.7971,65.0174,64.7619,64.9645,218162.0
2018-07-03 09:30:00,73.7,73.79,73.4,73.57,302280.0,64.9293,65.0086,64.665,64.8147,302280.0
2018-07-03 10:00:00,73.58,73.62,73.06,73.07,143572.0,64.8235,64.8588,64.3654,64.3742,143572.0
2018-07-03 10:30:00,73.08,73.49,73.0,73.38,239398.0,64.383,64.7443,64.3126,64.6473,239398.0
2018-07-03 11:00:00,73.37,73.52,73.23,73.45,97403.0,64.6385,64.7707,64.5152,64.709,97403.0
2018-07-03 11:30:00,73.45,73.53,73.42,73.48,68232.0,64.709,64.7795,64.6826,64.7354,68232.0
2018-07-03 12:00:00,73.49,73.51,73.3,73.31,85420.0,64.7443,64.7619,64.5769,64.5857,85420.0
2018-07-03 12:30:00,73.31,73.35,72.92,73.09,285932.0,64.5857,64.6209,64.2421,64.3919,285932.0
2018-07-05 09:30:00,73.59,73.96,73.58,73.67,86746.0,64.8324,65.1583,64.8235,64.9028,86746.0
2018-07-05 10:00:00,73.68,73.75,73.51,73.61,92512.0,64.9116,64.9733,64.7619,64.85,92512.0
2018-07-05 10:30:00,73.61,73.62,73.22,73.27,63236.0,64.85,64.8588,64.5064,64.5504,63236.0
2018-07-05 11:00:00,73.26,73.43,73.22,73.39,63045.0,64.5416,64.6914,64.5064,64.6562,63045.0
2018-07-05 11:30:00,73.4,73.57,73.4,73.48,31544.0,64.665,64.8147,64.665,64.7354,31544.0
2018-07-05 12:00:00,73.48,73.67,73.47,73.55,28993.0,64.7354,64.9028,64.7266,64.7971,28993.0
2018-07-05 12:30:00,73.55,73.56,73.45,73.53,25059.0,64.7971,64.8059,64.709,64.7795,25059.0
2018-07-05 13:00:00,73.52,73.65,73.52,73.62,23464.0,64.7707,64.8852,64.7707,64.8588,23464.0
2018-07-05 13:30:00,73.62,73.71,73.55,73.67,47520.0,64.8588,64.9381,64.7971,64.9028,47520.0
2018-07-05 14:00:00,73.68,73.77,73.47,73.63,54693.0,64.9116,64.9909,64.7266,64.8676,54693.0
2018-07-05 14:30:00,73.63,73.66,73.55,73.64,67553.0,64.8676,64.894,64.7971,64.8764,67553.0
2018-07-05 15:00:00,73.64,73.76,73.61,73.67,62035.0,64.8764,64.9821,64.85,64.9028,62035.0
2018-07-05 15:30:00,73.66,73.8,73.62,73.77,183668.0,64.894,65.0174,64.8588,64.9909,183668.0
2018-07-06 09:30:00,73.88,74.08,73.78,74.05,47997.0,65.0878,65.264,64.9997,65.2376,47997.0
2018-07-06 10:00:00,74.08,74.18,73.98,74.15,57177.0,65.264,65.3521,65.1759,65.3257,57177.0
2018-07-06 10:30:00,74.15,74.2,74.09,74.16,52875.0,65.3257,65.3698,65.2729,65.3345,52875.0
2018-07-06 11:00:00,74.16,74.37,74.12,74.34,41844.0,65.3345,65.5195,65.2993,65.4931,41844.0
2018-07-06 11:30:00,74.36,74.57,74.33,74.39,40916.0,65.5107,65.6957,65.4843,65.5372,40916.0
2018-07-06 12:00:00,74.41,74.53,74.39,74.53,40705.0,65.5548,65.6605,65.5372,65.6605,40705.0
2018-07-06 12:30:00,74.51,74.52,74.29,74.34,35871.0,65.6429,65.6517,65.4491,65.4931,35871.0
2018-07-06 13:00:00,74.34,74.38,74.27,74.28,27531.0,65.4931,65.5283,65.4314,65.4402,27531.0
2018-07-06 13:30:00,74.28,74.32,74.26,74.27,29579.0,65.4402,65.4755,65.4226,65.4314,29579.0
2018-07-06 14:00:00,74.26,74.28,74.22,74.28,33487.0,65.4226,65.4402,65.3874,65.4402,33487.0
2018-07-06 14:30:00,74.28,74.36,74.24,74.34,46626.0,65.4402,65.5107,65.405,65.4931,46626.0
2018-07-06 15:00:00,74.33,74.39,74.31,74.37,61556.0,65.4843,65.5372,65.4667,65.5195,61556.0
2018-07-06 15:30:00,74.37,74.41,74.23,74.34,241465.0,65.5195,65.5548,65.3962,65.4931,241465.0
2018-07-09 09:30:00,74.6,74.89,74.59,74.66,59221.0,65.7222,65.9776,65.7134,65.775,59221.0
2018-07-09 10:00:00,74.66,74.69,74.4,74.45,41400.0,65.775,65.8014,65.546,65.59,41400.0
2018-07-09 10:30:00,74.45,74.6,74.4,74.5,73871.0,65.59,65.7222,65.546,65.6341,73871.0
2018-07-09 11:00:00,74.5,74.53,74.34,74.39,90043.0,65.6341,65.6605,65.4931,65.5372,90043.0
2018-07-09 11:30:00,74.37,74.54,74.33,74.46,47714.0,65.5195,65.6693,65.4843,65.5988,47714.0
2018-07-09 12:00:00,74.44,74.59,74.43,74.5,40890.0,65.5812,65.7134,65.5724,65.6341,40890.0
2018-07-09 12:30:00,74.49,74.64,74.45,74.59,67125.0,65.6253,65.7574,65.59,65.7134,67125.0
2018-07-09 13:00:00,74.59,74.63,74.4,74.4,65197.0,65.7134,65.7486,65.546,65.546,65197.0
2018-07-09 13:30:00,74.4,74.61,74.39,74.61,48775.0,65.546,65.731,65.5372,65.731,48775.0
2018-07-09 14:00:00,74.62,74.65,74.54,74.65,29720.0,65.7398,65.7662,65.6693,65.7662,29720.0
2018-07-09 14:30:00,74.65,74.68,74.59,74.66,62767.0,65.7662,65.7926,65.7134,65.775,62767.0
2018-07-09 15:00:00,74.66,74.71,74.58,74.63,79829.0,65.775,65.8191,65.7045,65.7486,79829.0
2018-07-09 15:30:00,74.63,74.69,74.55,74.67,210384.0,65.7486,65.8014,65.6781,65.7838,210384.0
2018-07-10 09:30:00,74.96,75.12,74.84,74.92,358264.0,66.0393,66.1803,65.9336,66.0041,358264.0
2018-07-10 10:00:00,74.96,75.0,74.59,74.61,43483.0,66.0393,66.0746,65.7134,65.731,43483.0
2018-07-10 10:30:00,74.63,74.73,74.5,74.6,386127.0,65.7486,65.8367,65.6341,65.7222,386127.0
2018-07-10 11:00:00,74.59,74.71,74.54,74.68,39590.0,65.7134,65.8191,65.6693,65.7926,39590.0
2018-07-10 11:30:00,74.69,74.76,74.62,74.75,42171.0,65.8014,65.8631,65.7398,65.8543,42171.0
2018-07-10 12:00:00,74.74,74.8,74.72,74.8,25462.0,65.8455,65.8984,65.8279,65.8984,25462.0
2018-07-10 12:30:00,74.79,74.83,74.69,74.7,68176.0,65.8895,65.9248,65.8014,65.8103,68176.0
2018-07-10 13:00:00,74.7,74.7,74.58,74.6,32552.0,65.8103,65.8103,65.7045,65.7222,32552.0
2018-07-10 13:30:00,74.6,74.6,74.48,74.56,44367.0,65.7222,65.7222,65.6164,65.6869,44367.0
2018-07-10 14:00:00,74.56,74.6,74.47,74.55,52948.0,65.6869,65.7222,65.6076,65.6781,52948.0
2018-07-10 14:30:00,74.56,74.58,74.47,74.52,38507.0,65.6869,65.7045,65.6076,65.6517,38507.0
2018-07-10 15:00:00,74.52,74.6,74.45,74.46,74052.0,65.6517,65.7222,65.59,65.5988,74052.0
2018-07-10 15:30:00,74.47,74.68,74.42,74.63,291455.0,65.6076,65.7926,65.5636,65.7486,291455.0
2018-07-11 09:30:00,74.32,74.9,74.1,74.73,75352.0,65.4755,65.9865,65.2817,65.8367,75352.0
2018-07-11 10:00:00,74.72,74.87,74.59,74.77,125236.0,65.8279,65.96,65.7134,65.8719,125236.0
2018-07-11 10:30:00,74.76,74.81,74.57,74.72,52579.0,65.8631,65.9072,65.6957,65.8279,52579.0
2018-07-11 11:00:00,74.73,74.84,74.51,74.51,68208.0,65.8367,65.9336,65.6429,65.6429,68208.0
2018-07-11 11:30:00,74.5,74.56,74.29,74.29,56985.0,65.6341,65.6869,65.4491,65.4491,56985.0
2018-07-11 12:00:00,74.3,74.31,74.2,74.31,50893.0,65.4579,65.4667,65.3698,65.4667,50893.0
2018-07-11 12:30:00,74.32,74.41,74.22,74.25,34701.0,65.4755,65.5548,65.3874,65.4138,34701.0
2018-07-11 13:00:00,74.26,74.47,74.2,74.43,42197.0,65.4226,65.6076,65.3698,65.5724,42197.0
2018-07-11 13:30:00,74.44,74.48,74.32,74.34,29578.0,65.5812,65.6164,65.4755,65.4931,29578.0
2018-07-11 14:00:00,74.33,74.57,74.3,74.54,82772.0,65.4843,65.6957,65.4579,65.6693,82772.0
2018-07-11 14:30:00,74.55,74.59,74.43,74.45,52876.0,65.6781,65.7134,65.5724,65.59,52876.0
2018-07-11 15:00:00,74.43,74.52,74.34,74.37,66579.0,65.5724,65.6517,65.4931,65.5195,66579.0
2018-07-11 15:30:00,74.37,74.52,74.25,74.32,231895.0,65.5195,65.6517,65.4138,65.4755,231895.0
2018-07-12 09:30:00,74.76,74.94,74.37,74.59,78241.0,65.8631,66.0217,65.5195,65.7134,78241.0
2018-07-12 10:00:00,74.58,74.58,74.23,74.47,78511.0,65.7045,65.7045,65.3962,65.6076,78511.0
2018-07-12 10:30:00,74.49,74.69,74.44,74.63,107804.0,65.6253,65.8014,65.5812,65.7486,107804.0
2018-07-12 11:00:00,74.64,74.83,74.63,74.74,40275.0,65.7574,65.9248,65.7486,65.8455,40275.0
2018-07-12 11:30:00,74.74,74.87,74.66,74.81,170543.0,65.8455,65.96,65.775,65.9072,170543.0
2018-07-12 12:00:00,74.83,74.93,74.76,74.8,178441.0,65.9248,66.0129,65.8631,65.8984,178441.0
2018-07-12 12:30:00,74.8,74.96,74.64,74.94,140956.0,65.8984,66.0393,65.7574,66.0217,140956.0
2018-07-12 13:00:00,74.95,74.96,74.8,74.95,69472.0,66.0305,66.0393,65.8984,66.0305,69472.0
2018-07-12 13:30:00,74.96,75.04,74.79,74.8,151033.0,66.0393,66.1098,65.8895,65.8984,151033.0
2018-07-12 14:00:00,74.8,74.85,74.74,74.84,56880.0,65.8984,65.9424,65.8455,65.9336,56880.0
2018-07-12 14:30:00,74.82,74.83,74.72,74.77,44638.0,65.916,65.9248,65.8279,65.8719,44638.0
2018-07-12 15:00:00,74.78,74.81,74.63,74.69,64479.0,65.8807,65.9072,65.7486,65.8014,64479.0
2018-07-12 15:30:00,74.7,74.81,74.65,74.78,272121.0,65.8103,65.9072,65.7662,65.8807,272121.0
2018-07-13 09:30:00,74.8,74.86,74.65,74.8,125609.0,65.8984,65.9512,65.7662,65.8984,125609.0
2018-07-13 10:00:00,74.79,74.94,74.77,74.85,235479.0,65.8895,66.0217,65.8719,65.9424,235479.0
2018-07-13 10:30:00,74.86,74.94,74.83,74.85,200370.0,65.9512,66.0217,65.9248,65.9424,200370.0
2018-07-13 11:00:00,74.86,74.91,74.8,74.84,160862.0,65.9512,65.9953,65.8984,65.9336,160862.0
2018-07-13 11:30:00,74.84,74.85,74.71,74.77,114616.0,65.9336,65.9424,65.8191,65.8719,114616.0
2018-07-13 12:00:00,74.77,74.82,74.75,74.79,63904.0,65.8719,65.916,65.8543,65.8895,63904.0
2018-07-13 12:30:00,74.8,74.86,74.78,74.81,77360.0,65.8984,65.9512,65.8807,65.9072,77360.0
2018-07-13 13:00:00,74.81,74.83,74.55,74.7,80557.0,65.9072,65.9248,65.6781,65.8103,80557.0
2018-07-13 13:30:00,74.69,74.71,74.52,74.55,81708.0,65.8014,65.8191,65.6517,65.6781,81708.0
2018-07-13 14:00:00,74.55,74.57,74.53,74.56,94707.0,65.6781,65.6957,65.6605,65.6869,94707.0
2018-07-13 14:30:00,74.56,74.8,74.51,74.75,42900.0,65.6869,65.8984,65.6429,65.8543,42900.0
2018-07-13 15:00:00,74.74,74.83,74.74,74.78,76155.0,65.8455,65.9248,65.8455,65.8807,76155.0
2018-07-13 15:30:00,74.78,74.83,74.7,74.77,329900.0,65.8807,65.9248,65.8103,65.8719,329900.0
2018-07-16 09:30:00,74.93,74.93,73.68,73.88,244959.0,66.0129,66.0129,64.9116,65.0878,244959.0
2018-07-16 10:00:00,73.89,73.95,73.74,73.89,80853.0,65.0967,65.1495,64.9645,65.0967,80853.0
2018-07-16 10:30:00,73.89,74.05,73.81,73.96,93105.0,65.0967,65.2376,65.0262,65.1583,93105.0
2018-07-16 11:00:00,73.95,73.96,73.69,73.71,98946.0,65.1495,65.1583,64.9205,64.9381,98946.0
2018-07-16 11:30:00,73.72,73.84,73.71,73.78,56746.0,64.9469,65.0526,64.9381,64.9997,56746.0
2018-07-16 12:00:00,73.77,73.97,73.75,73.94,71304.0,64.9909,65.1671,64.9733,65.1407,71304.0
2018-07-16 12:30:00,73.94,73.95,73.79,73.8,37377.0,65.1407,65.1495,65.0086,65.0174,37377.0
2018-07-16 13:00:00,73.8,73.8,73.62,73.63,57625.0,65.0174,65.0174,64.8588,64.8676,57625.0
2018-07-16 13:30:00,73.63,73.81,73.59,73.68,205437.0,64.8676,65.0262,64.8324,64.9116,205437.0
2018-07-16 14:00:00,73.67,73.87,73.64,73.87,414363.0,64.9028,65.079,64.8764,65.079,414363.0
2018-07-16 14:30:00,73.85,73.95,73.8,73.91,127558.0,65.0614,65.1495,65.0174,65.1143,127558.0
2018-07-16 15:00:00,73.91,73.98,73.88,73.88,68842.0,65.1143,65.1759,65.0878,65.0878,68842.0
2018-07-16 15:30:00,73.89,74.01,73.82,74.01,251509.0,65.0967,65.2024,65.035,65.2024,251509.0
2018-07-17 09:30:00,73.82,74.27,73.73,73.95,770075.0,65.035,65.4314,64.9557,65.1495,770075.0
2018-07-17 10:00:00,73.95,74.28,73.95,74.19,125681.0,65.1495,65.4402,65.1495,65.361,125681.0
2018-07-17 10:30:00,74.18,74.42,74.12,74.37,148571.0,65.3521,65.5636,65.2993,65.5195,148571.0
2018-07-17 11:00:00,74.37,74.64,74.32,74.39,93999.0,65.5195,65.7574,65.4755,65.5372,93999.0
2018-07-17 11:30:00,74.38,74.61,74.25,74.56,232725.0,65.5283,65.731,65.4138,65.6869,232725.0
2018-07-17 12:00:00,74.56,74.78,74.45,74.78,65952.0,65.6869,65.8807,65.59,65.8807,65952.0
2018-07-17 12:30:00,74.78,74.78,74.64,74.67,56682.0,65.8807,65.8807,65.7574,65.7838,56682.0
2018-07-17 13:00:00,74.69,74.75,74.62,74.64,37441.0,65.8014,65.8543,65.7398,65.7574,37441.0
2018-07-17 13:30:00,74.63,74.77,74.62,74.67,34108.0,65.7486,65.8719,65.7398,65.7838,34108.0
2018-07-17 14:00:00,74.68,74.81,74.59,74.78,216956.0,65.7926,65.9072,65.7134,65.8807,216956.0
2018-07-17 14:30:00,74.77,74.77,74.57,74.58,94367.0,65.8719,65.8719,65.6957,65.7045,94367.0
2018-07-17 15:00:00,74.57,74.71,74.55,74.71,62884.0,65.6957,65.8191,65.6781,65.8191,62884.0
2018-07-17 15:30:00,74.71,74.81,74.63,74.76,438282.0,65.8191,65.9072,65.7486,65.8631,438282.0
2018-07-18 09:30:00,74.8,74.85,74.32,74.71,253535.0,65.8984,65.9424,65.4755,65.8191,253535.0
2018-07-18 10:00:00,74.73,74.77,74.5,74.66,61288.0,65.8367,65.8719,65.6341,65.775,61288.0
2018-07-18 10:30:00,74.64,74.8,74.58,74.63,69607.0,65.7574,65.8984,65.7045,65.7486,69607.0
2018-07-18 11:00:00,74.63,74.78,74.61,74.75,98546.0,65.7486,65.8807,65.731,65.8543,98546.0
2018-07-18 11:30:00,74.73,74.79,74.64,74.75,71870.0,65.8367,65.8895,65.7574,65.8543,71870.0
2018-07-18 12:00:00,74.75,74.77,74.52,74.55,110782.0,65.8543,65.8719,65.6517,65.6781,110782.0
2018-07-18 12:30:00,74.56,74.62,74.5,74.6,129494.0,65.6869,65.7398,65.6341,65.7222,129494.0
2018-07-18 13:00:00,74.59,74.75,74.59,74.7,31089.0,65.7134,65.8543,65.7134,65.8103,31089.0
2018-07-18 13:30:00,74.7,74.75,74.65,74.68,22224.0,65.8103,65.8543,65.7662,65.7926,22224.0
2018-07-18 14:00:00,74.69,74.8,74.69,74.76,67326.0,65.8014,65.8984,65.8014,65.8631,67326.0
2018-07-18 14:30:00,74.76,74.76,74.65,74.72,42290.0,65.8631,65.8631,65.7662,65.8279,42290.0
2018-07-18 15:00:00,74.72,74.74,74.69,74.73,44029.0,65.8279,65.8455,65.8014,65.8367,44029.0
2018-07-18 15:30:00,74.73,74.78,74.67,74.72,301026.0,65.8367,65.8807,65.7838,65.8279,301026.0
2018-07-19 09:30:00,74.6,74.81,74.36,74.49,77095.0,65.7222,65.9072,65.5107,65.6253,77095.0
2018-07-19 10:00:00,74.53,74.55,74.31,74.36,51295.0,65.6605,65.6781,65.4667,65.5107,51295.0
2018-07-19 10:30:00,74.35,74.75,74.28,74.69,151143.0,65.5019,65.8543,65.4402,65.8014,151143.0
2018-07-19 11:00:00,74.69,74.85,74.69,74.72,310854.0,65.8014,65.9424,65.8014,65.8279,310854.0
2018-07-19 11:30:00,74.73,74.75,74.61,74.69,85850.0,65.8367,65.8543,65.731,65.8014,85850.0
2018-07-19 12:00:00,74.7,74.73,74.64,74.71,84157.0,65.8103,65.8367,65.7574,65.8191,84157.0
2018-07-19 12:30:00,74.72,74.73,74.63,74.69,83302.0,65.8279,65.8367,65.7486,65.8014,83302.0
2018-07-19 13:00:00,74.69,74.76,74.61,74.73,104396.0,65.8014,65.8631,65.731,65.8367,104396.0
2018-07-19 13:30:00,74.73,74.82,74.71,74.79,69927.0,65.8367,65.916,65.8191,65.8895,69927.0
2018-07-19 14:00:00,74.8,74.95,74.79,74.91,92896.0,65.8984,66.0305,65.8895,65.9953,92896.0
2018-07-19 14:30:00,74.91,74.94,74.83,74.9,68052.0,65.9953,66.0217,65.9248,65.9865,68052.0
2018-07-19 15:00:00,74.9,74.98,74.78,74.82,120206.0,65.9865,66.0569,65.8807,65.916,120206.0
2018-07-19 15:30:00,74.83,74.88,74.71,74.74,314754.0,65.9248,65.9688,65.8191,65.8455,314754.0
2018-07-20 09:30:00,74.72,75.39,74.59,74.97,292512.0,65.8279,66.4181,65.7134,66.0481,292512.0
2018-07-20 10:00:00,75.0,75.11,74.73,74.82,209617.0,66.0746,66.1715,65.8367,65.916,209617.0
2018-07-20 10:30:00,74.83,75.07,74.81,75.06,457353.0,65.9248,66.1362,65.9072,66.1274,457353.0
2018-07-20 11:00:00,75.09,75.43,74.95,75.41,617090.0,66.1538,66.4534,66.0305,66.4358,617090.0
2018-07-20 11:30:00,75.43,75.6,75.3,75.32,420900.0,66.4534,66.6032,66.3389,66.3565,420900.0
2018-07-20 12:00:00,75.32,75.4,75.21,75.3,464842.0,66.3565,66.427,66.2596,66.3389,464842.0
2018-07-20 12:30:00,75.28,75.4,75.21,75.28,182774.0,66.3212,66.427,66.2596,66.3212,182774.0
2018-07-20 13:00:00,75.27,75.31,75.21,75.27,91304.0,66.3124,66.3477,66.2596,66.3124,91304.0
2018-07-20 13:30:00,75.25,75.31,75.21,75.22,117095.0,66.2948,66.3477,66.2596,66.2684,117095.0
2018-07-20 14:00:00,75.23,75.34,75.05,75.06,177781.0,66.2772,66.3741,66.1186,66.1274,177781.0
2018-07-20 14:30:00,75.06,75.08,74.9,74.95,134261.0,66.1274,66.145,65.9865,66.0305,134261.0
2018-07-20 15:00:00,74.95,75.01,74.84,74.9,145555.0,66.0305,66.0834,65.9336,65.9865,145555.0
2018-07-20 15:30:00,74.91,75.07,74.89,75.01,560886.0,65.9953,66.1362,65.9776,66.0834,560886.0
2018-07-23 09:30:00,75.0,75.33,74.72,74.77,170451.0,66.0746,66.3653,65.8279,65.8719,170451.0
2018-07-23 10:00:00,74.79,74.95,74.71,74.74,112693.0,65.8895,66.0305,65.8191,65.8455,112693.0
2018-07-23 10:30:00,74.74,75.01,74.65,74.95,162507.0,65.8455,66.0834,65.7662,66.0305,162507.0
2018-07-23 11:00:00,74.96,74.98,74.77,74.87,82278.0,66.0393,66.0569,65.8719,65.96,82278.0
2018-07-23 11:30:00,74.88,74.97,74.81,74.94,60936.0,65.9688,66.0481,65.9072,66.0217,60936.0
2018-07-23 12:00:00,74.94,75.01,74.92,74.97,127701.0,66.0217,66.0834,66.0041,66.0481,127701.0
2018-07-23 12:30:00,74.97,74.97,74.82,74.82,113032.0,66.0481,66.0481,65.916,65.916,113032.0
2018-07-23 13:00:00,74.83,74.89,74.79,74.82,46320.0,65.9248,65.9776,65.8895,65.916,46320.0
2018-07-23 13:30:00,74.83,74.91,74.82,74.89,59578.0,65.9248,65.9953,65.916,65.9776,59578.0
2018-07-23 14:00:00,74.9,75.02,74.87,74.98,183848.0,65.9865,66.0922,65.96,66.0569,183848.0
2018-07-23 14:30:00,74.98,75.0,74.9,74.95,65714.0,66.0569,66.0746,65.9865,66.0305,65714.0
2018-07-23 15:00:00,74.95,74.96,74.83,74.87,153635.0,66.0305,66.0393,65.9248,65.96,153635.0
2018-07-23 15:30:00,74.86,74.99,74.84,74.95,441502.0,65.9512,66.0657,65.9336,66.0305,441502.0
2018-07-24 09:30:00,75.11,75.33,75.02,75.25,224869.0,66.1715,66.3653,66.0922,66.2948,224869.0
2018-07-24 10:00:00,75.27,75.72,75.23,75.62,289742.0,66.3124,66.7089,66.2772,66.6208,289742.0
2018-07-24 10:30:00,75.61,75.62,75.48,75.57,140112.0,66.612,66.6208,66.4974,66.5767,140112.0
2018-07-24 11:00:00,75.58,75.71,75.43,75.65,136436.0,66.5855,66.7001,66.4534,66.6472,136436.0
2018-07-24 11:30:00,75.65,75.66,75.45,75.52,89716.0,66.6472,66.656,66.471,66.5327,89716.0
2018-07-24 12:00:00,75.53,75.54,75.42,75.47,58426.0,66.5415,66.5503,66.4446,66.4886,58426.0
2018-07-24 12:30:00,75.47,75.51,75.3,75.3,119787.0,66.4886,66.5239,66.3389,66.3389,119787.0
2018-07-24 13:00:00,75.3,75.34,75.27,75.28,155358.0,66.3389,66.3741,66.3124,66.3212,155358.0
2018-07-24 13:30:00,75.28,75.3,75.2,75.25,95872.0,66.3212,66.3389,66.2508,66.2948,95872.0
2018-07-24 14:00:00,75.25,75.29,75.1,75.28,151890.0,66.2948,66.33,66.1627,66.3212,151890.0
2018-07-24 14:30:00,75.28,75.42,75.24,75.39,116688.0,66.3212,66.4446,66.286,66.4181,116688.0
2018-07-24 15:00:00,75.38,75.49,75.32,75.44,423372.0,66.4093,66.5062,66.3565,66.4622,423372.0
2018-07-24 15:30:00,75.44,75.6,75.34,75.53,661296.0,66.4622,66.6032,66.3741,66.5415,661296.0
2018-07-25 09:30:00,75.35,75.72,75.35,75.55,98478.0,66.3829,66.7089,66.3829,66.5591,98478.0
2018-07-25 10:00:00,75.56,75.67,75.48,75.61,153541.0,66.5679,66.6648,66.4974,66.612,153541.0
2018-07-25 10:30:00,75.59,75.59,75.44,75.54,128801.0,66.5943,66.5943,66.4622,66.5503,128801.0
2018-07-25 11:00:00,75.54,75.63,75.47,75.53,147643.0,66.5503,66.6296,66.4886,66.5415,147643.0
2018-07-25 11:30:00,75.53,75.82,75.53,75.8,140711.0,66.5415,66.797,66.5415,66.7794,140711.0
2018-07-25 12:00:00,75.8,75.8,75.72,75.77,98912.0,66.7794,66.7794,66.7089,66.7529,98912.0
2018-07-25 12:30:00,75.78,75.85,75.72,75.85,74685.0,66.7617,66.8234,66.7089,66.8234,74685.0
2018-07-25 13:00:00,75.87,75.91,75.65,75.69,75832.0,66.841,66.8763,66.6472,66.6824,75832.0
2018-07-25 13:30:00,75.7,75.85,75.68,75.84,74456.0,66.6913,66.8234,66.6736,66.8146,74456.0
2018-07-25 14:00:00,75.83,75.92,75.8,75.87,82265.0,66.8058,66.8851,66.7794,66.841,82265.0
2018-07-25 14:30:00,75.88,76.08,75.85,76.02,126551.0,66.8498,67.026,66.8234,66.9732,126551.0
2018-07-25 15:00:00,76.03,76.21,75.94,76.06,218262.0,66.982,67.1406,66.9027,67.0084,218262.0
2018-07-25 15:30:00,76.07,76.51,75.98,76.5,576516.0,67.0172,67.4049,66.9379,67.396,576516.0
2018-07-26 09:30:00,75.0,75.0,71.0,73.48,1181810.0,66.0746,66.0746,62.5506,64.7354,1181810.0
2018-07-26 10:00:00,73.47,74.52,73.47,74.46,448972.0,64.7266,65.6517,64.7266,65.5988,448972.0
2018-07-26 10:30:00,74.43,74.52,73.86,74.45,460157.0,65.5724,65.6517,65.0702,65.59,460157.0
2018-07-26 11:00:00,74.45,74.5,74.28,74.46,275318.0,65.59,65.6341,65.4402,65.5988,275318.0
2018-07-26 11:30:00,74.46,74.5,74.18,74.47,303954.0,65.5988,65.6341,65.3521,65.6076,303954.0
2018-07-26 12:00:00,74.46,74.48,73.93,74.0,262843.0,65.5988,65.6164,65.1319,65.1936,262843.0
2018-07-26 12:30:00,74.0,74.02,73.74,73.82,318483.0,65.1936,65.2112,64.9645,65.035,318483.0
2018-07-26 13:00:00,73.82,73.82,73.54,73.62,222320.0,65.035,65.035,64.7883,64.8588,222320.0
2018-07-26 13:30:00,73.61,73.63,73.26,73.47,307950.0,64.85,64.8676,64.5416,64.7266,307950.0
2018-07-26 14:00:00,73.46,73.88,73.45,73.66,352046.0,64.7178,65.0878,64.709,64.894,352046.0
2018-07-26 14:30:00,73.66,73.78,73.52,73.71,368513.0,64.894,64.9997,64.7707,64.9381,368513.0
2018-07-26 15:00:00,73.71,73.82,73.42,73.73,504329.0,64.9381,65.035,64.6826,64.9557,504329.0
2018-07-26 15:30:00,73.73,73.94,73.42,73.71,932991.0,64.9557,65.1407,64.6826,64.9381,932991.0
2018-07-27 09:30:00,73.28,73.71,72.77,72.78,500510.0,64.5592,64.9381,64.1099,64.1188,500510.0
2018-07-27 10:00:00,72.8,72.86,72.18,72.43,624556.0,64.1364,64.1892,63.5902,63.8104,624556.0
2018-07-27 10:30:00,72.43,72.76,72.24,72.46,374922.0,63.8104,64.1011,63.643,63.8368,374922.0
2018-07-27 11:00:00,72.46,72.54,72.26,72.41,391254.0,63.8368,63.9073,63.6606,63.7928,391254.0
2018-07-27 11:30:00,72.4,72.4,72.12,72.23,191790.0,63.784,63.784,63.5373,63.6342,191790.0
2018-07-27 12:00:00,72.23,72.25,72.02,72.08,439798.0,63.6342,63.6518,63.4492,63.5021,439798.0
2018-07-27 12:30:00,72.08,72.09,71.48,71.5,543212.0,63.5021,63.5109,62.9735,62.9911,543212.0
2018-07-27 13:00:00,71.48,71.75,71.28,71.75,418726.0,62.9735,63.2113,62.7973,63.2113,418726.0
2018-07-27 13:30:00,71.73,72.15,71.7,72.1,379141.0,63.1937,63.5637,63.1673,63.5197,379141.0
2018-07-27 14:00:00,72.1,72.13,71.37,71.42,280485.0,63.5197,63.5461,62.8765,62.9206,280485.0
2018-07-27 14:30:00,71.42,71.6,71.31,71.59,249501.0,62.9206,63.0792,62.8237,63.0704,249501.0
2018-07-27 15:00:00,71.59,71.84,71.58,71.61,283736.0,63.0704,63.2906,63.0616,63.088,283736.0
2018-07-27 15:30:00,71.62,71.77,71.46,71.72,832043.0,63.0968,63.2289,62.9558,63.1849,832043.0
2018-07-30 09:30:00,71.64,71.81,71.35,71.7,474217.0,63.1144,63.2642,62.8589,63.1673,474217.0
2018-07-30 10:00:00,71.71,72.14,71.68,72.09,312755.0,63.1761,63.5549,63.1497,63.5109,312755.0
2018-07-30 10:30:00,72.08,72.08,71.68,71.76,278228.0,63.5021,63.5021,63.1497,63.2201,278228.0
2018-07-30 11:00:00,71.75,71.83,71.58,71.59,270666.0,63.2113,63.2818,63.0616,63.0704,270666.0
2018-07-30 11:30:00,71.6,71.76,71.5,71.67,218165.0,63.0792,63.2201,62.9911,63.1408,218165.0
2018-07-30 12:00:00,71.67,71.68,71.27,71.29,216276.0,63.1408,63.1497,62.7884,62.8061,216276.0
2018-07-30 12:30:00,71.29,71.29,70.97,71.06,148116.0,62.8061,62.8061,62.5242,62.6034,148116.0
2018-07-30 13:00:00,71.07,71.25,71.05,71.16,159293.0,62.6123,62.7708,62.5946,62.6915,159293.0
2018-07-30 13:30:00,71.15,71.26,70.95,71.23,160605.0,62.6827,62.7796,62.5065,62.7532,160605.0
2018-07-30 14:00:00,71.24,71.48,71.2,71.48,232282.0,62.762,62.9735,62.7268,62.9735,232282.0
2018-07-30 14:30:00,71.48,71.63,71.29,71.33,265087.0,62.9735,63.1056,62.8061,62.8413,265087.0
2018-07-30 15:00:00,71.34,71.42,71.21,71.33,330355.0,62.8501,62.9206,62.7356,62.8413,330355.0
2018-07-30 15:30:00,71.32,71.47,71.26,71.37,525627.0,62.8325,62.9646,62.7796,62.8765,525627.0
2018-07-31 09:30:00,71.78,72.22,71.65,71.66,85220.0,63.2378,63.6254,63.1232,63.132,85220.0
2018-07-31 10:00:00,71.66,71.92,71.62,71.91,219732.0,63.132,63.3611,63.0968,63.3523,219732.0
2018-07-31 10:30:00,71.92,72.25,71.92,72.21,157180.0,63.3611,63.6518,63.3611,63.6166,157180.0
2018-07-31 11:00:00,72.2,72.33,72.12,72.31,125549.0,63.6078,63.7223,63.5373,63.7047,125549.0
2018-07-31 11:30:00,72.31,72.52,72.23,72.39,168362.0,63.7047,63.8897,63.6342,63.7752,168362.0
2018-07-31 12:00:00,72.39,72.71,72.39,72.63,180344.0,63.7752,64.0571,63.7752,63.9866,180344.0
2018-07-31 12:30:00,72.63,72.66,72.28,72.3,175846.0,63.9866,64.013,63.6783,63.6959,175846.0
2018-07-31 13:00:00,72.31,72.38,72.19,72.22,160618.0,63.7047,63.7664,63.599,63.6254,160618.0
2018-07-31 13:30:00,72.22,72.3,72.16,72.27,219925.0,63.6254,63.6959,63.5725,63.6694,219925.0
2018-07-31 14:00:00,72.27,72.27,72.1,72.25,149234.0,63.6694,63.6694,63.5197,63.6518,149234.0
2018-07-31 14:30:00,72.25,72.31,72.19,72.23,245437.0,63.6518,63.7047,63.599,63.6342,245437.0
2018-07-31 15:00:00,72.23,72.31,72.21,72.28,199279.0,63.6342,63.7047,63.6166,63.6783,199279.0
2018-07-31 15:30:00,72.28,72.49,72.22,72.44,696071.0,63.6783,63.8633,63.6254,63.8192,696071.0
2018-08-01 09:30:00,72.46,73.0,72.37,72.86,191798.0,63.8368,64.3126,63.7575,64.1892,191798.0
2018-08-01 10:00:00,72.85,72.96,72.69,72.84,153646.0,64.1804,64.2773,64.0395,64.1716,153646.0
2018-08-01 10:30:00,72.84,72.91,72.73,72.84,132642.0,64.1716,64.2333,64.0747,64.1716,132642.0
2018-08-01 11:00:00,72.83,73.13,72.79,73.05,170349.0,64.1628,64.4271,64.1276,64.3566,170349.0
2018-08-01 11:30:00,73.05,73.05,72.86,72.9,121120.0,64.3566,64.3566,64.1892,64.2245,121120.0
2018-08-01 12:00:00,72.9,72.93,72.62,72.64,282631.0,64.2245,64.2509,63.9778,63.9954,282631.0
2018-08-01 12:30:00,72.63,72.79,72.57,72.78,214465.0,63.9866,64.1276,63.9337,64.1188,214465.0
2018-08-01 13:00:00,72.78,72.86,72.73,72.8,149144.0,64.1188,64.1892,64.0747,64.1364,149144.0
2018-08-01 13:30:00,72.81,72.95,72.66,72.78,136695.0,64.1452,64.2685,64.013,64.1188,136695.0
2018-08-01 14:00:00,72.83,72.93,72.67,72.84,155901.0,64.1628,64.2509,64.0218,64.1716,155901.0
2018-08-01 14:30:00,72.84,72.9,72.7,72.79,137027.0,64.1716,64.2245,64.0483,64.1276,137027.0
2018-08-01 15:00:00,72.8,72.88,72.79,72.85,129253.0,64.1364,64.2069,64.1276,64.1804,129253.0
2018-08-01 15:30:00,72.84,72.88,72.74,72.76,562849.0,64.1716,64.2069,64.0835,64.1011,562849.0
2018-08-02 09:30:00,72.44,72.58,71.76,71.76,145584.0,63.8192,63.9426,63.2201,63.2201,145584.0
2018-08-02 10:00:00,71.75,72.03,71.52,71.85,169880.0,63.2113,63.458,63.0087,63.2994,169880.0
2018-08-02 10:30:00,71.86,72.2,71.79,72.03,99368.0,63.3082,63.6078,63.2466,63.458,99368.0
2018-08-02 11:00:00,72.03,72.11,71.93,72.01,107568.0,63.458,63.5285,63.3699,63.4404,107568.0
2018-08-02 11:30:00,72.03,72.2,71.99,72.07,76684.0,63.458,63.6078,63.4228,63.4932,76684.0
2018-08-02 12:00:00,72.06,72.24,72.01,72.19,64344.0,63.4844,63.643,63.4404,63.599,64344.0
2018-08-02 12:30:00,72.19,72.19,71.99,72.08,130131.0,63.599,63.599,63.4228,63.5021,130131.0
2018-08-02 13:00:00,72.08,72.11,71.97,72.01,183977.0,63.5021,63.5285,63.4051,63.4404,183977.0
2018-08-02 13:30:00,72.02,72.23,72.01,72.18,92305.0,63.4492,63.6342,63.4404,63.5902,92305.0
2018-08-02 14:00:00,72.18,72.26,72.09,72.16,157600.0,63.5902,63.6606,63.5109,63.5725,157600.0
2018-08-02 14:30:00,72.15,72.18,72.06,72.08,68716.0,63.5637,63.5902,63.4844,63.5021,68716.0
2018-08-02 15:00:00,72.08,72.14,71.98,72.14,127354.0,63.5021,63.5549,63.414,63.5549,127354.0
2018-08-02 15:30:00,72.15,72.3,72.13,72.24,359315.0,63.5637,63.6959,63.5461,63.643,359315.0
2018-08-03 09:30:00,72.27,72.32,71.63,71.91,125462.0,63.6694,63.7135,63.1056,63.3523,125462.0
2018-08-03 10:00:00,71.92,72.04,71.81,71.94,216521.0,63.3611,63.4668,63.2642,63.3787,216521.0
2018-08-03 10:30:00,71.96,72.15,71.91,72.01,131032.0,63.3963,63.5637,63.3523,63.4404,131032.0
2018-08-03 11:00:00,72.02,72.21,71.98,72.21,111321.0,63.4492,63.6166,63.414,63.6166,111321.0
2018-08-03 11:30:00,72.21,72.31,72.13,72.14,58783.0,63.6166,63.7047,63.5461,63.5549,58783.0
2018-08-03 12:00:00,72.16,72.32,72.16,72.3,93087.0,63.5725,63.7135,63.5725,63.6959,93087.0
2018-08-03 12:30:00,72.31,72.32,72.13,72.19,64839.0,63.7047,63.7135,63.5461,63.599,64839.0
2018-08-03 13:00:00,72.2,72.2,72.14,72.16,52191.0,63.6078,63.6078,63.5549,63.5725,52191.0
2018-08-03 13:30:00,72.17,72.37,72.13,72.35,65222.0,63.5813,63.7575,63.5461,63.7399,65222.0
2018-08-03 14:00:00,72.34,72.38,72.2,72.24,86194.0,63.7311,63.7664,63.6078,63.643,86194.0
2018-08-03 14:30:00,72.23,72.39,72.19,72.38,78288.0,63.6342,63.7752,63.599,63.7664,78288.0
2018-08-03 15:00:00,72.37,72.38,72.29,72.34,77198.0,63.7575,63.7664,63.6871,63.7311,77198.0
2018-08-03 15:30:00,72.33,72.38,72.25,72.34,211340.0,63.7223,63.7664,63.6518,63.7311,211340.0
2018-08-06 09:30:00,72.25,72.72,72.14,72.68,87860.0,63.6518,64.0659,63.5549,64.0307,87860.0
2018-08-06 10:00:00,72.69,72.71,72.43,72.47,91195.0,64.0395,64.0571,63.8104,63.8456,91195.0
2018-08-06 10:30:00,72.5,72.54,72.37,72.47,64360.0,63.8721,63.9073,63.7575,63.8456,64360.0
2018-08-06 11:00:00,72.47,72.58,72.45,72.58,53635.0,63.8456,63.9426,63.828,63.9426,53635.0
2018-08-06 11:30:00,72.58,72.69,72.55,72.62,55958.0,63.9426,64.0395,63.9161,63.9778,55958.0
2018-08-06 12:00:00,72.61,72.64,72.52,72.57,58675.0,63.969,63.9954,63.8897,63.9337,58675.0
2018-08-06 12:30:00,72.58,72.58,72.45,72.52,300174.0,63.9426,63.9426,63.828,63.8897,300174.0
2018-08-06 13:00:00,72.53,72.59,72.46,72.55,61458.0,63.8985,63.9514,63.8368,63.9161,61458.0
2018-08-06 13:30:00,72.55,72.55,72.5,72.52,41602.0,63.9161,63.9161,63.8721,63.8897,41602.0
2018-08-06 14:00:00,72.51,72.62,72.5,72.62,44215.0,63.8809,63.9778,63.8721,63.9778,44215.0
2018-08-06 14:30:00,72.63,72.7,72.59,72.59,48954.0,63.9866,64.0483,63.9514,63.9514,48954.0
2018-08-06 15:00:00,72.6,72.6,72.43,72.46,76759.0,63.9602,63.9602,63.8104,63.8368,76759.0
2018-08-06 15:30:00,72.47,72.56,72.42,72.52,229648.0,63.8456,63.9249,63.8016,63.8897,229648.0
2018-08-07 09:30:00,72.56,72.72,72.36,72.68,100604.0,63.9249,64.0659,63.7487,64.0307,100604.0
2018-08-07 10:00:00,72.68,72.76,72.57,72.58,91969.0,64.0307,64.1011,63.9337,63.9426,91969.0
2018-08-07 10:30:00,72.59,72.67,72.39,72.42,116613.0,63.9514,64.0218,63.7752,63.8016,116613.0
2018-08-07 11:00:00,72.41,72.6,72.36,72.45,98198.0,63.7928,63.9602,63.7487,63.828,98198.0
2018-08-07 11:30:00,72.47,72.5,72.38,72.45,77771.0,63.8456,63.8721,63.7664,63.828,77771.0
2018-08-07 12:00:00,72.44,72.47,72.16,72.2,223477.0,63.8192,63.8456,63.5725,63.6078,223477.0
2018-08-07 12:30:00,72.2,72.27,72.1,72.24,103757.0,63.6078,63.6694,63.5197,63.643,103757.0
2018-08-07 13:00:00,72.24,72.31,72.17,72.22,55950.0,63.643,63.7047,63.5813,63.6254,55950.0
2018-08-07 13:30:00,72.23,72.33,72.22,72.3,58565.0,63.6342,63.7223,63.6254,63.6959,58565.0
2018-08-07 14:00:00,72.3,72.3,72.21,72.21,50562.0,63.6959,63.6959,63.6166,63.6166,50562.0
2018-08-07 14:30:00,72.21,72.27,72.2,72.27,64000.0,63.6166,63.6694,63.6078,63.6694,64000.0
2018-08-07 15:00:00,72.27,72.31,72.22,72.26,92190.0,63.6694,63.7047,63.6254,63.6606,92190.0
2018-08-07 15:30:00,72.26,72.69,72.18,72.54,910991.0,63.6606,64.0395,63.5902,63.9073,910991.0
2018-08-08 09:30:00,72.43,73.09,72.43,72.56,272713.0,63.8104,64.3919,63.8104,63.9249,272713.0
2018-08-08 10:00:00,72.58,72.82,72.46,72.62,255239.0,63.9426,64.154,63.8368,63.9778,255239.0
2018-08-08 10:30:00,72.61,72.68,72.4,72.44,187904.0,63.969,64.0307,63.784,63.8192,187904.0
2018-08-08 11:00:00,72.45,72.83,72.44,72.73,206645.0,63.828,64.1628,63.8192,64.0747,206645.0
2018-08-08 11:30:00,72.72,73.01,72.72,72.88,97532.0,64.0659,64.3214,64.0659,64.2069,97532.0
2018-08-08 12:00:00,72.88,72.98,72.81,72.91,89344.0,64.2069,64.2949,64.1452,64.2333,89344.0
2018-08-08 12:30:00,72.92,72.92,72.74,72.75,105213.0,64.2421,64.2421,64.0835,64.0923,105213.0
2018-08-08 13:00:00,72.75,72.87,72.72,72.81,81368.0,64.0923,64.198,64.0659,64.1452,81368.0
2018-08-08 13:30:00,72.81,72.9,72.79,72.9,60858.0,64.1452,64.2245,64.1276,64.2245,60858.0
2018-08-08 14:00:00,72.91,72.96,72.84,72.86,78268.0,64.2333,64.2773,64.1716,64.1892,78268.0
2018-08-08 14:30:00,72.86,72.87,72.56,72.62,126090.0,64.1892,64.198,63.9249,63.9778,126090.0
2018-08-08 15:00:00,72.62,72.77,72.59,72.76,177514.0,63.9778,64.1099,63.9514,64.1011,177514.0
2018-08-08 15:30:00,72.76,72.78,72.64,72.66,317665.0,64.1011,64.1188,63.9954,64.013,317665.0
2018-08-09 09:30:00,72.92,73.0,72.58,72.58,120540.0,64.2421,64.3126,63.9426,63.9426,120540.0
2018-08-09 10:00:00,72.59,72.83,72.5,72.67,133112.0,63.9514,64.1628,63.8721,64.0218,133112.0
2018-08-09 10:30:00,72.67,72.67,72.44,72.48,198808.0,64.0218,64.0218,63.8192,63.8545,198808.0
2018-08-09 11:00:00,72.48,72.51,72.37,72.47,241949.0,63.8545,63.8809,63.7575,63.8456,241949.0
2018-08-09 11:30:00,72.46,72.56,72.25,72.28,216714.0,63.8368,63.9249,63.6518,63.6783,216714.0
2018-08-09 12:00:00,72.28,72.29,72.11,72.17,140586.0,63.6783,63.6871,63.5285,63.5813,140586.0
2018-08-09 12:30:00,72.17,72.35,72.14,72.27,146316.0,63.5813,63.7399,63.5549,63.6694,146316.0
2018-08-09 13:00:00,72.28,72.31,72.18,72.25,136955.0,63.6783,63.7047,63.5902,63.6518,136955.0
2018-08-09 13:30:00,72.26,72.31,72.18,72.29,163222.0,63.6606,63.7047,63.5902,63.6871,163222.0
2018-08-09 14:00:00,72.28,72.28,72.04,72.05,134545.0,63.6783,63.6783,63.4668,63.4756,134545.0
2018-08-09 14:30:00,72.06,72.26,72.06,72.16,156891.0,63.4844,63.6606,63.4844,63.5725,156891.0
2018-08-09 15:00:00,72.16,72.17,72.05,72.05,184020.0,63.5725,63.5813,63.4756,63.4756,184020.0
2018-08-09 15:30:00,72.06,72.17,71.98,72.06,575745.0,63.4844,63.5813,63.414,63.4844,575745.0
2018-08-10 09:30:00,71.95,71.95,71.47,71.6,178824.0,63.3875,63.3875,62.9646,63.0792,178824.0
2018-08-10 10:00:00,71.59,71.88,71.58,71.69,113642.0,63.0704,63.3259,63.0616,63.1585,113642.0
2018-08-10 10:30:00,71.69,71.9,71.65,71.79,118626.0,63.1585,63.3435,63.1232,63.2466,118626.0
2018-08-10 11:00:00,71.81,71.9,71.74,71.83,122774.0,63.2642,63.3435,63.2025,63.2818,122774.0
2018-08-10 11:30:00,71.83,71.92,71.72,71.73,113555.0,63.2818,63.3611,63.1849,63.1937,113555.0
2018-08-10 12:00:00,71.73,71.74,71.64,71.73,77748.0,63.1937,63.2025,63.1144,63.1937,77748.0
2018-08-10 12:30:00,71.73,71.81,71.64,71.64,92877.0,63.1937,63.2642,63.1144,63.1144,92877.0
2018-08-10 13:00:00,71.65,71.65,71.43,71.45,135893.0,63.1232,63.1232,62.9294,62.947,135893.0
2018-08-10 13:30:00,71.46,71.47,71.2,71.38,151170.0,62.9558,62.9646,62.7268,62.8854,151170.0
2018-08-10 14:00:00,71.38,71.54,71.27,71.27,102633.0,62.8854,63.0263,62.7884,62.7884,102633.0
2018-08-10 14:30:00,71.26,71.42,71.25,71.31,69638.0,62.7796,62.9206,62.7708,62.8237,69638.0
2018-08-10 15:00:00,71.3,71.58,71.19,71.56,139409.0,62.8149,63.0616,62.718,63.0439,139409.0
2018-08-10 15:30:00,71.57,71.58,71.43,71.5,291705.0,63.0527,63.0616,62.9294,62.9911,291705.0
2018-08-13 09:30:00,71.4,71.82,71.4,71.73,97639.0,62.903,63.273,62.903,63.1937,97639.0
2018-08-13 10:00:00,71.75,71.89,71.67,71.73,72364.0,63.2113,63.3347,63.1408,63.1937,72364.0
2018-08-13 10:30:00,71.73,71.79,71.66,71.7,48217.0,63.1937,63.2466,63.132,63.1673,48217.0
2018-08-13 11:00:00,71.71,71.76,71.35,71.4,78057.0,63.1761,63.2201,62.8589,62.903,78057.0
2018-08-13 11:30:00,71.4,71.46,71.01,71.02,155693.0,62.903,62.9558,62.5594,62.5682,155693.0
2018-08-13 12:00:00,71.03,71.2,70.99,71.11,136907.0,62.577,62.7268,62.5418,62.6475,136907.0
2018-08-13 12:30:00,71.1,71.11,70.99,70.99,45915.0,62.6387,62.6475,62.5418,62.5418,45915.0
2018-08-13 13:00:00,71.0,71.01,70.9,70.94,99903.0,62.5506,62.5594,62.4625,62.4977,99903.0
2018-08-13 13:30:00,70.94,71.06,70.92,71.02,69801.0,62.4977,62.6034,62.4801,62.5682,69801.0
2018-08-13 14:00:00,71.02,71.19,71.02,71.18,41625.0,62.5682,62.718,62.5682,62.7092,41625.0
2018-08-13 14:30:00,71.2,71.21,70.94,70.95,61138.0,62.7268,62.7356,62.4977,62.5065,61138.0
2018-08-13 15:00:00,70.95,71.07,70.87,70.91,268008.0,62.5065,62.6123,62.4361,62.4713,268008.0
2018-08-13 15:30:00,70.92,70.93,70.67,70.71,411959.0,62.4801,62.4889,62.2599,62.2951,411959.0
2018-08-14 09:30:00,70.68,71.28,70.65,70.87,149097.0,62.2687,62.7973,62.2422,62.4361,149097.0
2018-08-14 10:00:00,70.88,70.94,70.76,70.89,98438.0,62.4449,62.4977,62.3391,62.4537,98438.0
2018-08-14 10:30:00,70.88,71.05,70.84,71.01,73596.0,62.4449,62.5946,62.4096,62.5594,73596.0
2018-08-14 11:00:00,71.01,71.11,70.92,71.06,79365.0,62.5594,62.6475,62.4801,62.6034,79365.0
2018-08-14 11:30:00,71.07,71.16,70.96,71.02,81332.0,62.6123,62.6915,62.5153,62.5682,81332.0
2018-08-14 12:00:00,71.02,71.16,71.02,71.09,58011.0,62.5682,62.6915,62.5682,62.6299,58011.0
2018-08-14 12:30:00,71.09,71.09,70.93,70.94,94117.0,62.6299,62.6299,62.4889,62.4977,94117.0
2018-08-14 13:00:00,70.95,71.02,70.85,70.88,60808.0,62.5065,62.5682,62.4184,62.4449,60808.0
2018-08-14 13:30:00,70.89,70.97,70.82,70.89,141572.0,62.4537,62.5242,62.392,62.4537,141572.0
2018-08-14 14:00:00,70.89,70.9,70.72,70.75,100947.0,62.4537,62.4625,62.3039,62.3303,100947.0
2018-08-14 14:30:00,70.75,70.86,70.74,70.8,73244.0,62.3303,62.4272,62.3215,62.3744,73244.0
2018-08-14 15:00:00,70.8,70.86,70.74,70.79,132346.0,62.3744,62.4272,62.3215,62.3656,132346.0
2018-08-14 15:30:00,70.8,70.8,70.66,70.71,504507.0,62.3744,62.3744,62.251,62.2951,504507.0
2018-08-15 09:30:00,70.44,70.6,70.22,70.28,126270.0,62.0572,62.1982,61.8634,61.9163,126270.0
2018-08-15 10:00:00,70.27,70.53,70.19,70.45,228509.0,61.9075,62.1365,61.837,62.066,228509.0
2018-08-15 10:30:00,70.44,70.62,70.39,70.43,125627.0,62.0572,62.2158,62.0132,62.0484,125627.0
2018-08-15 11:00:00,70.42,70.89,70.41,70.79,270506.0,62.0396,62.4537,62.0308,62.3656,270506.0
2018-08-15 11:30:00,70.8,70.91,70.46,70.48,301953.0,62.3744,62.4713,62.0748,62.0925,301953.0
2018-08-15 12:00:00,70.47,70.92,70.47,70.91,113120.0,62.0837,62.4801,62.0837,62.4713,113120.0
2018-08-15 12:30:00,70.89,70.97,70.82,70.96,70568.0,62.4537,62.5242,62.392,62.5153,70568.0
2018-08-15 13:00:00,70.96,71.09,70.93,71.06,101384.0,62.5153,62.6299,62.4889,62.6034,101384.0
2018-08-15 13:30:00,71.06,71.18,70.97,71.03,103042.0,62.6034,62.7092,62.5242,62.577,103042.0
2018-08-15 14:00:00,71.02,71.05,70.7,70.79,145178.0,62.5682,62.5946,62.2863,62.3656,145178.0
2018-08-15 14:30:00,70.78,70.99,70.77,70.99,104084.0,62.3568,62.5418,62.348,62.5418,104084.0
2018-08-15 15:00:00,70.98,71.17,70.97,71.04,222098.0,62.533,62.7004,62.5242,62.5858,222098.0
2018-08-15 15:30:00,71.04,71.34,71.03,71.25,385699.0,62.5858,62.8501,62.577,62.7708,385699.0
2018-08-16 09:30:00,71.77,71.77,71.21,71.5,122543.0,63.2289,63.2289,62.7356,62.9911,122543.0
2018-08-16 10:00:00,71.51,71.82,71.49,71.82,112346.0,62.9999,63.273,62.9823,63.273,112346.0
2018-08-16 10:30:00,71.83,71.88,71.68,71.69,179537.0,63.2818,63.3259,63.1497,63.1585,179537.0
2018-08-16 11:00:00,71.68,71.87,71.68,71.76,77467.0,63.1497,63.317,63.1497,63.2201,77467.0
2018-08-16 11:30:00,71.75,71.83,71.65,71.83,58514.0,63.2113,63.2818,63.1232,63.2818,58514.0
2018-08-16 12:00:00,71.84,71.95,71.84,71.86,76383.0,63.2906,63.3875,63.2906,63.3082,76383.0
2018-08-16 12:30:00,71.86,71.87,71.7,71.7,65330.0,63.3082,63.317,63.1673,63.1673,65330.0
2018-08-16 13:00:00,71.7,71.73,71.58,71.67,46769.0,63.1673,63.1937,63.0616,63.1408,46769.0
2018-08-16 13:30:00,71.68,71.74,71.58,71.65,165299.0,63.1497,63.2025,63.0616,63.1232,165299.0
2018-08-16 14:00:00,71.64,71.82,71.57,71.73,68154.0,63.1144,63.273,63.0527,63.1937,68154.0
2018-08-16 14:30:00,71.71,71.84,71.65,71.8,99316.0,63.1761,63.2906,63.1232,63.2554,99316.0
2018-08-16 15:00:00,71.81,71.86,71.74,71.8,158502.0,63.2642,63.3082,63.2025,63.2554,158502.0
2018-08-16 15:30:00,71.8,71.8,71.46,71.59,460901.0,63.2554,63.2554,62.9558,63.0704,460901.0
2018-08-17 09:30:00,71.35,71.57,71.1,71.42,123832.0,62.8589,63.0527,62.6387,62.9206,123832.0
2018-08-17 10:00:00,71.42,71.43,71.05,71.09,89367.0,62.9206,62.9294,62.5946,62.6299,89367.0
2018-08-17 10:30:00,71.1,71.46,71.1,71.41,69566.0,62.6387,62.9558,62.6387,62.9118,69566.0
2018-08-17 11:00:00,71.41,71.61,71.41,71.59,75183.0,62.9118,63.088,62.9118,63.0704,75183.0
2018-08-17 11:30:00,71.59,71.74,71.59,71.7,52667.0,63.0704,63.2025,63.0704,63.1673,52667.0
2018-08-17 12:00:00,71.68,71.77,71.64,71.72,113400.0,63.1497,63.2289,63.1144,63.1849,113400.0
2018-08-17 12:30:00,71.71,71.71,71.64,71.68,53662.0,63.1761,63.1761,63.1144,63.1497,53662.0
2018-08-17 13:00:00,71.69,71.83,71.68,71.75,98151.0,63.1585,63.2818,63.1497,63.2113,98151.0
2018-08-17 13:30:00,71.75,71.9,71.74,71.88,73523.0,63.2113,63.3435,63.2025,63.3259,73523.0
2018-08-17 14:00:00,71.87,72.05,71.86,71.91,119701.0,63.317,63.4756,63.3082,63.3523,119701.0
2018-08-17 14:30:00,71.91,72.06,71.9,72.01,92612.0,63.3523,63.4844,63.3435,63.4404,92612.0
2018-08-17 15:00:00,72.01,72.08,72.0,72.03,113692.0,63.4404,63.5021,63.4316,63.458,113692.0
2018-08-17 15:30:00,72.04,72.14,72.0,72.03,327202.0,63.4668,63.5549,63.4316,63.458,327202.0
2018-08-20 09:30:00,72.09,72.34,72.01,72.24,162180.0,63.5109,63.7311,63.4404,63.643,162180.0
2018-08-20 10:00:00,72.25,72.31,72.06,72.21,93599.0,63.6518,63.7047,63.4844,63.6166,93599.0
2018-08-20 10:30:00,72.2,72.21,71.96,72.01,150085.0,63.6078,63.6166,63.3963,63.4404,150085.0
2018-08-20 11:00:00,72.01,72.24,72.0,72.23,56416.0,63.4404,63.643,63.4316,63.6342,56416.0
2018-08-20 11:30:00,72.23,72.33,72.17,72.29,99349.0,63.6342,63.7223,63.5813,63.6871,99349.0
2018-08-20 12:00:00,72.28,72.28,72.15,72.28,91064.0,63.6783,63.6783,63.5637,63.6783,91064.0
2018-08-20 12:30:00,72.28,72.41,72.24,72.41,62022.0,63.6783,63.7928,63.643,63.7928,62022.0
2018-08-20 13:00:00,72.41,72.42,72.33,72.37,44078.0,63.7928,63.8016,63.7223,63.7575,44078.0
2018-08-20 13:30:00,72.37,72.37,72.31,72.34,32428.0,63.7575,63.7575,63.7047,63.7311,32428.0
2018-08-20 14:00:00,72.35,72.44,72.33,72.37,69960.0,63.7399,63.8192,63.7223,63.7575,69960.0
2018-08-20 14:30:00,72.36,72.36,72.27,72.3,97599.0,63.7487,63.7487,63.6694,63.6959,97599.0
2018-08-20 15:00:00,72.3,72.38,72.27,72.34,149533.0,63.6959,63.7664,63.6694,63.7311,149533.0
2018-08-20 15:30:00,72.33,72.34,72.19,72.21,246095.0,63.7223,63.7311,63.599,63.6166,246095.0
2018-08-21 09:30:00,72.47,72.76,72.3,72.48,114711.0,63.8456,64.1011,63.6959,63.8545,114711.0
2018-08-21 10:00:00,72.49,72.52,72.18,72.21,123058.0,63.8633,63.8897,63.5902,63.6166,123058.0
2018-08-21 10:30:00,72.22,72.24,72.01,72.09,201352.0,63.6254,63.643,63.4404,63.5109,201352.0
2018-08-21 11:00:00,72.12,72.14,71.74,71.76,111557.0,63.5373,63.5549,63.2025,63.2201,111557.0
2018-08-21 11:30:00,71.77,71.96,71.77,71.92,119047.0,63.2289,63.3963,63.2289,63.3611,119047.0
2018-08-21 12:00:00,71.91,71.93,71.82,71.89,97030.0,63.3523,63.3699,63.273,63.3347,97030.0
2018-08-21 12:30:00,71.89,72.0,71.86,71.87,171158.0,63.3347,63.4316,63.3082,63.317,171158.0
2018-08-21 13:00:00,71.87,71.9,71.75,71.78,115305.0,63.317,63.3435,63.2113,63.2378,115305.0
2018-08-21 13:30:00,71.78,71.81,71.62,71.63,140684.0,63.2378,63.2642,63.0968,63.1056,140684.0
2018-08-21 14:00:00,71.63,71.7,71.55,71.67,169864.0,63.1056,63.1673,63.0351,63.1408,169864.0
2018-08-21 14:30:00,71.67,71.76,71.59,71.69,163328.0,63.1408,63.2201,63.0704,63.1585,163328.0
2018-08-21 15:00:00,71.69,71.72,71.61,71.65,189048.0,63.1585,63.1849,63.088,63.1232,189048.0
2018-08-21 15:30:00,71.65,71.7,71.55,71.63,573900.0,63.1232,63.1673,63.0351,63.1056,573900.0
2018-08-22 09:30:00,71.45,71.74,71.23,71.37,91397.0,62.947,63.2025,62.7532,62.8765,91397.0
2018-08-22 10:00:00,71.37,71.49,71.32,71.42,81107.0,62.8765,62.9823,62.8325,62.9206,81107.0
2018-08-22 10:30:00,71.41,71.81,71.41,71.76,116155.0,62.9118,63.2642,62.9118,63.2201,116155.0
2018-08-22 11:00:00,71.75,71.94,71.74,71.9,137766.0,63.2113,63.3787,63.2025,63.3435,137766.0
2018-08-22 11:30:00,71.9,71.94,71.83,71.9,57065.0,63.3435,63.3787,63.2818,63.3435,57065.0
2018-08-22 12:00:00,71.89,71.93,71.85,71.87,51573.0,63.3347,63.3699,63.2994,63.317,51573.0
2018-08-22 12:30:00,71.86,72.02,71.85,72.01,58147.0,63.3082,63.4492,63.2994,63.4404,58147.0
2018-08-22 13:00:00,72.0,72.13,71.98,72.12,64312.0,63.4316,63.5461,63.414,63.5373,64312.0
2018-08-22 13:30:00,72.11,72.13,72.03,72.11,67929.0,63.5285,63.5461,63.458,63.5285,67929.0
2018-08-22 14:00:00,72.11,72.21,72.01,72.03,75318.0,63.5285,63.6166,63.4404,63.458,75318.0
2018-08-22 14:30:00,72.04,72.25,72.01,72.25,125230.0,63.4668,63.6518,63.4404,63.6518,125230.0
2018-08-22 15:00:00,72.25,72.27,72.18,72.2,88580.0,63.6518,63.6694,63.5902,63.6078,88580.0
2018-08-22 15:30:00,72.2,72.23,72.09,72.14,210323.0,63.6078,63.6342,63.5109,63.5549,210323.0
2018-08-23 09:30:00,72.2,72.33,72.06,72.22,116846.0,63.6078,63.7223,63.4844,63.6254,116846.0
2018-08-23 10:00:00,72.2,72.29,72.15,72.28,321929.0,63.6078,63.6871,63.5637,63.6783,321929.0
2018-08-23 10:30:00,72.27,72.32,72.12,72.12,97421.0,63.6694,63.7135,63.5373,63.5373,97421.0
2018-08-23 11:00:00,72.12,72.19,71.92,72.05,78054.0,63.5373,63.599,63.3611,63.4756,78054.0
2018-08-23 11:30:00,72.04,72.08,71.97,71.98,57859.0,63.4668,63.5021,63.4051,63.414,57859.0
2018-08-23 12:00:00,71.99,72.03,71.9,72.01,58355.0,63.4228,63.458,63.3435,63.4404,58355.0
2018-08-23 12:30:00,72.01,72.04,71.9,71.95,74445.0,63.4404,63.4668,63.3435,63.3875,74445.0
2018-08-23 13:00:00,71.96,72.05,71.95,72.02,48242.0,63.3963,63.4756,63.3875,63.4492,48242.0
2018-08-23 13:30:00,72.02,72.04,71.92,71.93,107905.0,63.4492,63.4668,63.3611,63.3699,107905.0
2018-08-23 14:00:00,71.94,72.06,71.92,72.02,106294.0,63.3787,63.4844,63.3611,63.4492,106294.0
2018-08-23 14:30:00,72.02,72.1,71.99,72.09,77330.0,63.4492,63.5197,63.4228,63.5109,77330.0
2018-08-23 15:00:00,72.09,72.16,72.09,72.14,205698.0,63.5109,63.5725,63.5109,63.5549,205698.0
2018-08-23 15:30:00,72.14,72.14,71.85,71.98,798944.0,63.5549,63.5549,63.2994,63.414,798944.0
2018-08-24 09:30:00,72.23,72.26,71.86,72.01,201578.0,63.6342,63.6606,63.3082,63.4404,201578.0
2018-08-24 10:00:00,72.01,72.34,72.01,72.24,195044.0,63.4404,63.7311,63.4404,63.643,195044.0
2018-08-24 10:30:00,72.26,72.4,72.23,72.38,71375.0,63.6606,63.784,63.6342,63.7664,71375.0
2018-08-24 11:00:00,72.39,72.46,72.33,72.34,75316.0,63.7752,63.8368,63.7223,63.7311,75316.0
2018-08-24 11:30:00,72.33,72.51,72.31,72.49,103874.0,63.7223,63.8809,63.7047,63.8633,103874.0
2018-08-24 12:00:00,72.49,72.5,72.36,72.44,55732.0,63.8633,63.8721,63.7487,63.8192,55732.0
2018-08-24 12:30:00,72.44,72.44,72.33,72.37,52726.0,63.8192,63.8192,63.7223,63.7575,52726.0
2018-08-24 13:00:00,72.38,72.43,72.35,72.41,55886.0,63.7664,63.8104,63.7399,63.7928,55886.0
2018-08-24 13:30:00,72.41,72.41,72.33,72.38,47580.0,63.7928,63.7928,63.7223,63.7664,47580.0
2018-08-24 14:00:00,72.37,72.41,72.33,72.39,58010.0,63.7575,63.7928,63.7223,63.7752,58010.0
2018-08-24 14:30:00,72.39,72.44,72.35,72.35,52090.0,63.7752,63.8192,63.7399,63.7399,52090.0
2018-08-24 15:00:00,72.36,72.4,72.3,72.36,85581.0,63.7487,63.784,63.6959,63.7487,85581.0
2018-08-24 15:30:00,72.36,72.41,72.3,72.36,339865.0,63.7487,63.7928,63.6959,63.7487,339865.0
2018-08-27 09:30:00,72.6,72.87,72.51,72.87,96179.0,63.9602,64.198,63.8809,64.198,96179.0
2018-08-27 10:00:00,72.87,73.19,72.84,72.94,203927.0,64.198,64.48,64.1716,64.2597,203927.0
2018-08-27 10:30:00,72.93,72.98,72.85,72.91,108516.0,64.2509,64.2949,64.1804,64.2333,108516.0
2018-08-27 11:00:00,72.91,72.95,72.81,72.93,55090.0,64.2333,64.2685,64.1452,64.2509,55090.0
2018-08-27 11:30:00,72.93,73.05,72.85,73.05,293958.0,64.2509,64.3566,64.1804,64.3566,293958.0
2018-08-27 12:00:00,73.05,73.05,72.91,72.94,31000.0,64.3566,64.3566,64.2333,64.2597,31000.0
2018-08-27 12:30:00,72.95,73.04,72.93,73.04,77716.0,64.2685,64.3478,64.2509,64.3478,77716.0
2018-08-27 13:00:00,73.02,73.05,72.93,72.95,92759.0,64.3302,64.3566,64.2509,64.2685,92759.0
2018-08-27 13:30:00,72.96,72.97,72.88,72.93,61859.0,64.2773,64.2861,64.2069,64.2509,61859.0
2018-08-27 14:00:00,72.95,72.96,72.83,72.94,58792.0,64.2685,64.2773,64.1628,64.2597,58792.0
2018-08-27 14:30:00,72.95,72.97,72.86,72.86,57294.0,64.2685,64.2861,64.1892,64.1892,57294.0
2018-08-27 15:00:00,72.86,72.88,72.77,72.85,167988.0,64.1892,64.2069,64.1099,64.1804,167988.0
2018-08-27 15:30:00,72.85,73.01,72.83,72.98,351170.0,64.1804,64.3214,64.1628,64.2949,351170.0
2018-08-28 09:30:00,73.15,73.25,72.93,73.07,120927.0,64.4447,64.5328,64.2509,64.3742,120927.0
2018-08-28 10:00:00,73.06,73.09,72.82,72.84,62509.0,64.3654,64.3919,64.154,64.1716,62509.0
2018-08-28 10:30:00,72.81,72.92,72.73,72.91,99169.0,64.1452,64.2421,64.0747,64.2333,99169.0
2018-08-28 11:00:00,72.92,73.04,72.8,73.0,178459.0,64.2421,64.3478,64.1364,64.3126,178459.0
2018-08-28 11:30:00,72.99,73.02,72.85,72.85,135677.0,64.3038,64.3302,64.1804,64.1804,135677.0
2018-08-28 12:00:00,72.83,72.99,72.78,72.81,96509.0,64.1628,64.3038,64.1188,64.1452,96509.0
2018-08-28 12:30:00,72.82,72.98,72.78,72.94,349057.0,64.154,64.2949,64.1188,64.2597,349057.0
2018-08-28 13:00:00,72.94,73.11,72.92,73.05,81586.0,64.2597,64.4095,64.2421,64.3566,81586.0
2018-08-28 13:30:00,73.04,73.12,73.01,73.05,103535.0,64.3478,64.4183,64.3214,64.3566,103535.0
2018-08-28 14:00:00,73.04,73.09,73.03,73.05,51241.0,64.3478,64.3919,64.339,64.3566,51241.0
2018-08-28 14:30:00,73.05,73.08,72.9,72.95,365824.0,64.3566,64.383,64.2245,64.2685,365824.0
2018-08-28 15:00:00,72.95,73.06,72.91,72.95,99796.0,64.2685,64.3654,64.2333,64.2685,99796.0
2018-08-28 15:30:00,72.94,73.08,72.85,73.06,411473.0,64.2597,64.383,64.1804,64.3654,411473.0
2018-08-29 09:30:00,73.3,73.86,73.04,73.34,325465.0,64.5769,65.0702,64.3478,64.6121,325465.0
2018-08-29 10:00:00,73.35,73.73,73.27,73.66,195111.0,64.6209,64.9557,64.5504,64.894,195111.0
2018-08-29 10:30:00,73.66,73.71,73.56,73.67,57577.0,64.894,64.9381,64.8059,64.9028,57577.0
2018-08-29 11:00:00,73.66,73.79,73.52,73.76,98483.0,64.894,65.0086,64.7707,64.9821,98483.0
2018-08-29 11:30:00,73.75,73.81,73.68,73.8,74482.0,64.9733,65.0262,64.9116,65.0174,74482.0
2018-08-29 12:00:00,73.8,73.99,73.7,73.95,76027.0,65.0174,65.1848,64.9293,65.1495,76027.0
2018-08-29 12:30:00,73.95,73.97,73.87,73.93,58260.0,65.1495,65.1671,65.079,65.1319,58260.0
2018-08-29 13:00:00,73.94,74.09,73.91,73.96,156491.0,65.1407,65.2729,65.1143,65.1583,156491.0
2018-08-29 13:30:00,73.96,73.97,73.77,73.78,61480.0,65.1583,65.1671,64.9909,64.9997,61480.0
2018-08-29 14:00:00,73.77,73.86,73.76,73.81,59279.0,64.9909,65.0702,64.9821,65.0262,59279.0
2018-08-29 14:30:00,73.8,74.0,73.77,74.0,93523.0,65.0174,65.1936,64.9909,65.1936,93523.0
2018-08-29 15:00:00,74.0,74.05,73.92,74.02,263899.0,65.1936,65.2376,65.1231,65.2112,263899.0
2018-08-29 15:30:00,74.01,74.05,73.9,73.96,329393.0,65.2024,65.2376,65.1055,65.1583,329393.0
2018-08-30 09:30:00,73.76,73.89,73.42,73.62,180540.0,65.1492,65.264,64.8489,65.0255,180540.0
2018-08-30 10:00:00,73.6,73.93,73.6,73.89,187079.0,65.0079,65.2994,65.0079,65.264,187079.0
2018-08-30 10:30:00,73.89,73.9,73.59,73.73,200088.0,65.264,65.2729,64.999,65.1227,200088.0
2018-08-30 11:00:00,73.73,73.84,73.71,73.81,241874.0,65.1227,65.2199,65.105,65.1934,241874.0
2018-08-30 11:30:00,73.81,73.98,73.81,73.93,177749.0,65.1934,65.3435,65.1934,65.2994,177749.0
2018-08-30 12:00:00,73.92,74.12,73.91,74.06,179050.0,65.2905,65.4672,65.2817,65.4142,179050.0
2018-08-30 12:30:00,74.06,74.19,74.04,74.17,141960.0,65.4142,65.529,65.3965,65.5113,141960.0
2018-08-30 13:00:00,74.17,74.2,73.95,73.97,68327.0,65.5113,65.5378,65.317,65.3347,68327.0
2018-08-30 13:30:00,73.97,74.13,73.94,74.12,107880.0,65.3347,65.476,65.3082,65.4672,107880.0
2018-08-30 14:00:00,74.12,74.12,73.76,73.86,156558.0,65.4672,65.4672,65.1492,65.2375,156558.0
2018-08-30 14:30:00,73.86,74.04,73.85,73.98,231434.0,65.2375,65.3965,65.2287,65.3435,231434.0
2018-08-30 15:00:00,73.98,74.01,73.84,73.98,194462.0,65.3435,65.37,65.2199,65.3435,194462.0
2018-08-30 15:30:00,73.98,74.02,73.84,73.9,398971.0,65.3435,65.3788,65.2199,65.2729,398971.0
2018-08-31 09:30:00,73.68,73.98,73.68,73.72,56563.0,65.0785,65.3435,65.0785,65.1139,56563.0
2018-08-31 10:00:00,73.74,74.17,73.65,74.05,279916.0,65.1315,65.5113,65.052,65.4053,279916.0
2018-08-31 10:30:00,74.06,74.1,73.96,74.03,174430.0,65.4142,65.4495,65.3258,65.3877,174430.0
2018-08-31 11:00:00,74.03,74.17,73.95,73.98,124174.0,65.3877,65.5113,65.317,65.3435,124174.0
2018-08-31 11:30:00,73.98,74.13,73.98,74.02,139570.0,65.3435,65.476,65.3435,65.3788,139570.0
2018-08-31 12:00:00,74.02,74.13,73.97,74.1,95246.0,65.3788,65.476,65.3347,65.4495,95246.0
2018-08-31 12:30:00,74.11,74.19,74.04,74.16,117826.0,65.4583,65.529,65.3965,65.5025,117826.0
2018-08-31 13:00:00,74.15,74.23,74.12,74.17,101506.0,65.4937,65.5643,65.4672,65.5113,101506.0
2018-08-31 13:30:00,74.17,74.33,74.12,74.27,129772.0,65.5113,65.6527,65.4672,65.5997,129772.0
2018-08-31 14:00:00,74.26,74.32,74.17,74.21,155157.0,65.5908,65.6438,65.5113,65.5467,155157.0
2018-08-31 14:30:00,74.22,74.32,74.19,74.24,126124.0,65.5555,65.6438,65.529,65.5732,126124.0
2018-08-31 15:00:00,74.23,74.36,74.18,74.19,174173.0,65.5643,65.6792,65.5202,65.529,174173.0
2018-08-31 15:30:00,74.19,74.45,74.19,74.37,450358.0,65.529,65.7586,65.529,65.688,450358.0
2018-09-04 09:30:00,74.8,75.07,74.38,74.95,1283363.0,66.0678,66.3063,65.6968,66.2003,1283363.0
2018-09-04 10:00:00,74.96,75.11,74.54,74.73,615509.0,66.2091,66.3416,65.8381,66.006,615509.0
2018-09-04 10:30:00,74.73,75.1,74.7,75.03,228601.0,66.006,66.3328,65.9795,66.2709,228601.0
2018-09-04 11:00:00,75.02,75.04,74.76,74.8,107552.0,66.2621,66.2798,66.0325,66.0678,107552.0
2018-09-04 11:30:00,74.79,74.87,74.73,74.77,124379.0,66.059,66.1296,66.006,66.0413,124379.0
2018-09-04 12:00:00,74.77,74.83,74.7,74.82,148624.0,66.0413,66.0943,65.9795,66.0855,148624.0
2018-09-04 12:30:00,74.83,74.84,74.75,74.83,116795.0,66.0943,66.1031,66.0236,66.0943,116795.0
2018-09-04 13:00:00,74.83,74.94,74.8,74.92,133613.0,66.0943,66.1914,66.0678,66.1738,133613.0
2018-09-04 13:30:00,74.93,75.13,74.85,75.11,402966.0,66.1826,66.3593,66.1119,66.3416,402966.0
2018-09-04 14:00:00,75.11,75.11,74.88,74.89,139494.0,66.3416,66.3416,66.1384,66.1473,139494.0
2018-09-04 14:30:00,74.89,74.92,74.77,74.84,210556.0,66.1473,66.1738,66.0413,66.1031,210556.0
2018-09-04 15:00:00,74.84,74.84,74.64,74.66,205975.0,66.1031,66.1031,65.9265,65.9441,205975.0
2018-09-04 15:30:00,74.67,74.83,74.57,74.79,726221.0,65.953,66.0943,65.8646,66.059,726221.0
2018-09-05 09:30:00,74.59,74.75,74.1,74.15,486758.0,65.8823,66.0236,65.4495,65.4937,486758.0
2018-09-05 10:00:00,74.13,74.21,73.75,73.89,480364.0,65.476,65.5467,65.1404,65.264,480364.0
2018-09-05 10:30:00,73.87,74.0,73.81,73.98,373979.0,65.2464,65.3612,65.1934,65.3435,373979.0
2018-09-05 11:00:00,73.98,74.02,73.68,73.7,220495.0,65.3435,65.3788,65.0785,65.0962,220495.0
2018-09-05 11:30:00,73.69,73.94,73.66,73.9,156450.0,65.0874,65.3082,65.0609,65.2729,156450.0
2018-09-05 12:00:00,73.88,73.94,73.67,73.81,113010.0,65.2552,65.3082,65.0697,65.1934,113010.0
2018-09-05 12:30:00,73.82,73.91,73.77,73.78,116447.0,65.2022,65.2817,65.158,65.1669,116447.0
2018-09-05 13:00:00,73.77,73.92,73.72,73.91,75951.0,65.158,65.2905,65.1139,65.2817,75951.0
2018-09-05 13:30:00,73.91,73.98,73.83,73.93,109730.0,65.2817,65.3435,65.211,65.2994,109730.0
2018-09-05 14:00:00,73.93,74.11,73.87,74.11,129074.0,65.2994,65.4583,65.2464,65.4583,129074.0
2018-09-05 14:30:00,74.11,74.14,73.9,74.11,200743.0,65.4583,65.4848,65.2729,65.4583,200743.0
2018-09-05 15:00:00,74.11,74.17,73.94,73.97,168377.0,65.4583,65.5113,65.3082,65.3347,168377.0
2018-09-05 15:30:00,73.97,74.13,73.92,74.07,491088.0,65.3347,65.476,65.2905,65.423,491088.0
2018-09-06 09:30:00,73.95,74.17,73.68,74.13,90305.0,65.317,65.5113,65.0785,65.476,90305.0
2018-09-06 10:00:00,74.13,74.14,73.78,74.07,164359.0,65.476,65.4848,65.1669,65.423,164359.0
2018-09-06 10:30:00,74.05,74.32,74.04,74.22,270728.0,65.4053,65.6438,65.3965,65.5555,270728.0
2018-09-06 11:00:00,74.23,74.27,74.02,74.14,92141.0,65.5643,65.5997,65.3788,65.4848,92141.0
2018-09-06 11:30:00,74.13,74.21,74.06,74.13,83747.0,65.476,65.5467,65.4142,65.476,83747.0
2018-09-06 12:00:00,74.13,74.35,74.11,74.25,68861.0,65.476,65.6703,65.4583,65.582,68861.0
2018-09-06 12:30:00,74.26,74.36,74.26,74.3,68901.0,65.5908,65.6792,65.5908,65.6262,68901.0
2018-09-06 13:00:00,74.31,74.34,74.2,74.31,54687.0,65.635,65.6615,65.5378,65.635,54687.0
2018-09-06 13:30:00,74.31,74.43,74.29,74.34,63858.0,65.635,65.741,65.6173,65.6615,63858.0
2018-09-06 14:00:00,74.34,74.42,74.32,74.37,59958.0,65.6615,65.7321,65.6438,65.688,59958.0
2018-09-06 14:30:00,74.38,74.61,74.38,74.56,76884.0,65.6968,65.9,65.6968,65.8558,76884.0
2018-09-06 15:00:00,74.56,74.73,74.55,74.65,78367.0,65.8558,66.006,65.847,65.9353,78367.0
2018-09-06 15:30:00,74.65,74.67,74.41,74.49,365034.0,65.9353,65.953,65.7233,65.794,365034.0
2018-09-07 09:30:00,74.37,74.48,74.01,74.44,81062.0,65.688,65.7851,65.37,65.7498,81062.0
2018-09-07 10:00:00,74.44,74.59,74.29,74.5,104097.0,65.7498,65.8823,65.6173,65.8028,104097.0
2018-09-07 10:30:00,74.51,74.76,74.49,74.62,197399.0,65.8116,66.0325,65.794,65.9088,197399.0
2018-09-07 11:00:00,74.62,74.81,74.54,74.79,472800.0,65.9088,66.0766,65.8381,66.059,472800.0
2018-09-07 11:30:00,74.79,74.84,74.59,74.59,171214.0,66.059,66.1031,65.8823,65.8823,171214.0
2018-09-07 12:00:00,74.6,74.65,74.36,74.42,411539.0,65.8911,65.9353,65.6792,65.7321,411539.0
2018-09-07 12:30:00,74.42,74.57,74.38,74.54,104707.0,65.7321,65.8646,65.6968,65.8381,104707.0
2018-09-07 13:00:00,74.53,74.62,74.52,74.61,66012.0,65.8293,65.9088,65.8205,65.9,66012.0
2018-09-07 13:30:00,74.61,74.64,74.39,74.49,98156.0,65.9,65.9265,65.7057,65.794,98156.0
2018-09-07 14:00:00,74.48,74.65,74.48,74.62,76587.0,65.7851,65.9353,65.7851,65.9088,76587.0
2018-09-07 14:30:00,74.62,74.68,74.54,74.66,74779.0,65.9088,65.9618,65.8381,65.9441,74779.0
2018-09-07 15:00:00,74.66,74.66,74.53,74.59,92304.0,65.9441,65.9441,65.8293,65.8823,92304.0
2018-09-07 15:30:00,74.6,74.68,74.53,74.61,400023.0,65.8911,65.9618,65.8293,65.9,400023.0
2018-09-10 09:30:00,74.84,75.04,74.64,74.95,267647.0,66.1031,66.2798,65.9265,66.2003,267647.0
2018-09-10 10:00:00,74.94,74.98,74.76,74.82,91838.0,66.1914,66.2268,66.0325,66.0855,91838.0
2018-09-10 10:30:00,74.82,75.01,74.79,74.84,192345.0,66.0855,66.2533,66.059,66.1031,192345.0
2018-09-10 11:00:00,74.83,74.97,74.79,74.92,276894.0,66.0943,66.2179,66.059,66.1738,276894.0
2018-09-10 11:30:00,74.92,74.92,74.79,74.86,70954.0,66.1738,66.1738,66.059,66.1208,70954.0
2018-09-10 12:00:00,74.85,74.93,74.81,74.86,67516.0,66.1119,66.1826,66.0766,66.1208,67516.0
2018-09-10 12:30:00,74.86,74.93,74.85,74.88,51224.0,66.1208,66.1826,66.1119,66.1384,51224.0
2018-09-10 13:00:00,74.88,75.02,74.87,75.0,98819.0,66.1384,66.2621,66.1296,66.2444,98819.0
2018-09-10 13:30:00,75.0,75.03,74.94,75.0,114460.0,66.2444,66.2709,66.1914,66.2444,114460.0
2018-09-10 14:00:00,75.01,75.02,74.96,75.0,66653.0,66.2533,66.2621,66.2091,66.2444,66653.0
2018-09-10 14:30:00,75.01,75.11,75.0,75.11,190623.0,66.2533,66.3416,66.2444,66.3416,190623.0
2018-09-10 15:00:00,75.11,75.14,75.06,75.09,78417.0,66.3416,66.3681,66.2974,66.3239,78417.0
2018-09-10 15:30:00,75.09,75.12,74.85,74.9,362969.0,66.3239,66.3504,66.1119,66.1561,362969.0
2018-09-11 09:30:00,74.82,74.96,74.74,74.91,126576.0,66.0855,66.2091,66.0148,66.1649,126576.0
2018-09-11 10:00:00,74.91,75.34,74.86,75.29,132399.0,66.1649,66.5447,66.1208,66.5006,132399.0
2018-09-11 10:30:00,75.28,75.5,75.26,75.46,137219.0,66.4918,66.6861,66.4741,66.6507,137219.0
2018-09-11 11:00:00,75.47,75.67,75.47,75.52,134007.0,66.6596,66.8362,66.6596,66.7037,134007.0
2018-09-11 11:30:00,75.53,75.97,75.53,75.96,139815.0,66.7126,67.1012,66.7126,67.0924,139815.0
2018-09-11 12:00:00,75.95,76.05,75.82,75.82,140796.0,67.0835,67.1719,66.9687,66.9687,140796.0
2018-09-11 12:30:00,75.83,75.84,75.7,75.84,58436.0,66.9775,66.9864,66.8627,66.9864,58436.0
2018-09-11 13:00:00,75.84,76.05,75.75,75.97,140838.0,66.9864,67.1719,66.9069,67.1012,140838.0
2018-09-11 13:30:00,75.97,76.06,75.86,75.93,73467.0,67.1012,67.1807,67.004,67.0659,73467.0
2018-09-11 14:00:00,75.92,76.04,75.86,76.03,95958.0,67.057,67.163,67.004,67.1542,95958.0
2018-09-11 14:30:00,76.03,76.13,76.01,76.1,168994.0,67.1542,67.2425,67.1365,67.216,168994.0
2018-09-11 15:00:00,76.1,76.12,75.93,75.96,118632.0,67.216,67.2337,67.0659,67.0924,118632.0
2018-09-11 15:30:00,75.95,76.02,75.87,75.88,578673.0,67.0835,67.1454,67.0129,67.0217,578673.0
2018-09-12 09:30:00,75.87,76.05,75.64,75.85,302972.0,67.0129,67.1719,66.8097,66.9952,302972.0
2018-09-12 10:00:00,75.85,75.97,75.67,75.81,129408.0,66.9952,67.1012,66.8362,66.9599,129408.0
2018-09-12 10:30:00,75.82,75.85,75.51,75.59,129023.0,66.9687,66.9952,66.6949,66.7656,129023.0
2018-09-12 11:00:00,75.57,76.06,75.56,76.04,134703.0,66.7479,67.1807,66.7391,67.163,134703.0
2018-09-12 11:30:00,76.07,76.11,75.8,75.87,74325.0,67.1895,67.2249,66.951,67.0129,74325.0
2018-09-12 12:00:00,75.87,76.07,75.86,76.03,87459.0,67.0129,67.1895,67.004,67.1542,87459.0
2018-09-12 12:30:00,76.03,76.11,75.97,76.06,133788.0,67.1542,67.2249,67.1012,67.1807,133788.0
2018-09-12 13:00:00,76.06,76.11,75.91,75.94,62857.0,67.1807,67.2249,67.0482,67.0747,62857.0
2018-09-12 13:30:00,75.93,75.97,75.75,75.79,93706.0,67.0659,67.1012,66.9069,66.9422,93706.0
2018-09-12 14:00:00,75.79,75.85,75.75,75.78,73956.0,66.9422,66.9952,66.9069,66.9334,73956.0
2018-09-12 14:30:00,75.78,76.0,75.75,75.92,113518.0,66.9334,67.1277,66.9069,67.057,113518.0
2018-09-12 15:00:00,75.92,76.12,75.92,76.11,107084.0,67.057,67.2337,67.057,67.2249,107084.0
2018-09-12 15:30:00,76.11,76.22,76.06,76.09,327818.0,67.2249,67.322,67.1807,67.2072,327818.0
2018-09-13 09:30:00,76.22,76.93,76.19,76.66,160279.0,67.322,67.9491,67.2955,67.7106,160279.0
2018-09-13 10:00:00,76.65,76.76,76.46,76.75,82097.0,67.7018,67.799,67.534,67.7901,82097.0
2018-09-13 10:30:00,76.73,76.75,76.48,76.5,132363.0,67.7725,67.7901,67.5517,67.5693,132363.0
2018-09-13 11:00:00,76.5,76.87,76.49,76.67,328121.0,67.5693,67.8961,67.5605,67.7195,328121.0
2018-09-13 11:30:00,76.69,76.81,76.63,76.77,42652.0,67.7371,67.8431,67.6842,67.8078,42652.0
2018-09-13 12:00:00,76.78,76.85,76.71,76.81,43318.0,67.8166,67.8785,67.7548,67.8431,43318.0
2018-09-13 12:30:00,76.81,76.83,76.74,76.82,57034.0,67.8431,67.8608,67.7813,67.852,57034.0
2018-09-13 13:00:00,76.83,76.88,76.77,76.87,34884.0,67.8608,67.905,67.8078,67.8961,34884.0
2018-09-13 13:30:00,76.88,77.01,76.88,76.99,130908.0,67.905,68.0198,67.905,68.0021,130908.0
2018-09-13 14:00:00,76.99,77.14,76.98,77.11,95115.0,68.0021,68.1346,67.9933,68.1081,95115.0
2018-09-13 14:30:00,77.11,77.21,77.07,77.18,101914.0,68.1081,68.1964,68.0728,68.1699,101914.0
2018-09-13 15:00:00,77.18,77.18,77.07,77.09,180160.0,68.1699,68.1699,68.0728,68.0905,180160.0
2018-09-13 15:30:00,77.1,77.22,77.02,77.17,445208.0,68.0993,68.2053,68.0286,68.1611,445208.0
2018-09-14 09:30:00,77.17,77.85,77.17,77.43,141942.0,68.1611,68.7617,68.1611,68.3908,141942.0
2018-09-14 10:00:00,77.42,77.54,77.28,77.38,107207.0,68.3819,68.4879,68.2583,68.3466,107207.0
2018-09-14 10:30:00,77.39,77.52,77.36,77.45,113139.0,68.3554,68.4703,68.3289,68.4084,113139.0
2018-09-14 11:00:00,77.46,77.57,77.39,77.52,136587.0,68.4173,68.5144,68.3554,68.4703,136587.0
2018-09-14 11:30:00,77.53,77.68,77.45,77.62,136693.0,68.4791,68.6116,68.4084,68.5586,136693.0
2018-09-14 12:00:00,77.63,77.68,77.42,77.52,161112.0,68.5674,68.6116,68.3819,68.4703,161112.0
2018-09-14 12:30:00,77.51,77.57,77.43,77.49,105170.0,68.4614,68.5144,68.3908,68.4438,105170.0
2018-09-14 13:00:00,77.49,77.55,77.4,77.55,46770.0,68.4438,68.4967,68.3643,68.4967,46770.0
2018-09-14 13:30:00,77.54,77.65,77.54,77.61,69431.0,68.4879,68.5851,68.4879,68.5497,69431.0
2018-09-14 14:00:00,77.61,77.63,77.54,77.56,69306.0,68.5497,68.5674,68.4879,68.5056,69306.0
2018-09-14 14:30:00,77.57,77.6,77.5,77.56,110691.0,68.5144,68.5409,68.4526,68.5056,110691.0
2018-09-14 15:00:00,77.56,77.59,77.51,77.55,102605.0,68.5056,68.5321,68.4614,68.4967,102605.0
2018-09-14 15:30:00,77.55,77.77,77.55,77.7,424969.0,68.4967,68.6911,68.4967,68.6292,424969.0
2018-09-17 09:30:00,77.45,77.52,77.1,77.3,256901.0,68.4084,68.4703,68.0993,68.2759,256901.0
2018-09-17 10:00:00,77.3,77.35,77.15,77.27,215204.0,68.2759,68.3201,68.1434,68.2494,215204.0
2018-09-17 10:30:00,77.28,77.52,77.24,77.32,112165.0,68.2583,68.4703,68.2229,68.2936,112165.0
2018-09-17 11:00:00,77.31,77.5,77.28,77.46,167485.0,68.2848,68.4526,68.2583,68.4173,167485.0
2018-09-17 11:30:00,77.46,77.47,77.25,77.27,348828.0,68.4173,68.4261,68.2318,68.2494,348828.0
2018-09-17 12:00:00,77.27,77.4,77.24,77.33,99198.0,68.2494,68.3643,68.2229,68.3024,99198.0
2018-09-17 12:30:00,77.33,77.42,77.27,77.37,68823.0,68.3024,68.3819,68.2494,68.3378,68823.0
2018-09-17 13:00:00,77.37,77.38,77.16,77.17,48437.0,68.3378,68.3466,68.1523,68.1611,48437.0
2018-09-17 13:30:00,77.15,77.24,77.11,77.21,88884.0,68.1434,68.2229,68.1081,68.1964,88884.0
2018-09-17 14:00:00,77.2,77.28,77.2,77.25,98875.0,68.1876,68.2583,68.1876,68.2318,98875.0
2018-09-17 14:30:00,77.25,77.27,77.05,77.1,142705.0,68.2318,68.2494,68.0551,68.0993,142705.0
2018-09-17 15:00:00,77.11,77.12,76.94,76.98,141029.0,68.1081,68.1169,67.958,67.9933,141029.0
2018-09-17 15:30:00,76.98,77.1,76.96,77.07,513342.0,67.9933,68.0993,67.9756,68.0728,513342.0
2018-09-18 09:30:00,77.03,77.3,76.93,77.12,133309.0,68.0375,68.2759,67.9491,68.1169,133309.0
2018-09-18 10:00:00,77.13,77.27,77.04,77.21,140219.0,68.1258,68.2494,68.0463,68.1964,140219.0
2018-09-18 10:30:00,77.22,77.29,77.1,77.2,127102.0,68.2053,68.2671,68.0993,68.1876,127102.0
2018-09-18 11:00:00,77.21,77.44,77.21,77.44,96220.0,68.1964,68.3996,68.1964,68.3996,96220.0
2018-09-18 11:30:00,77.45,77.5,77.36,77.41,93462.0,68.4084,68.4526,68.3289,68.3731,93462.0
2018-09-18 12:00:00,77.41,77.46,77.32,77.37,80157.0,68.3731,68.4173,68.2936,68.3378,80157.0
2018-09-18 12:30:00,77.37,77.41,77.28,77.37,92786.0,68.3378,68.3731,68.2583,68.3378,92786.0
2018-09-18 13:00:00,77.37,77.41,77.29,77.29,78243.0,68.3378,68.3731,68.2671,68.2671,78243.0
2018-09-18 13:30:00,77.29,77.32,77.19,77.24,150330.0,68.2671,68.2936,68.1788,68.2229,150330.0
2018-09-18 14:00:00,77.24,77.42,77.23,77.41,82805.0,68.2229,68.3819,68.2141,68.3731,82805.0
2018-09-18 14:30:00,77.4,77.42,77.22,77.24,177222.0,68.3643,68.3819,68.2053,68.2229,177222.0
2018-09-18 15:00:00,77.23,77.29,77.19,77.21,168850.0,68.2141,68.2671,68.1788,68.1964,168850.0
2018-09-18 15:30:00,77.21,77.28,77.17,77.25,357688.0,68.1964,68.2583,68.1611,68.2318,357688.0
2018-09-19 09:30:00,77.4,77.59,77.33,77.38,171866.0,68.3643,68.5321,68.3024,68.3466,171866.0
2018-09-19 10:00:00,77.38,77.46,77.33,77.37,204754.0,68.3466,68.4173,68.3024,68.3378,204754.0
2018-09-19 10:30:00,77.37,77.47,77.3,77.47,177604.0,68.3378,68.4261,68.2759,68.4261,177604.0
2018-09-19 11:00:00,77.47,77.76,77.46,77.69,92383.0,68.4261,68.6822,68.4173,68.6204,92383.0
2018-09-19 11:30:00,77.69,77.81,77.64,77.76,92774.0,68.6204,68.7264,68.5762,68.6822,92774.0
2018-09-19 12:00:00,77.74,77.74,77.63,77.68,62933.0,68.6646,68.6646,68.5674,68.6116,62933.0
2018-09-19 12:30:00,77.67,77.76,77.66,77.73,49642.0,68.6027,68.6822,68.5939,68.6557,49642.0
2018-09-19 13:00:00,77.73,77.73,77.6,77.61,116361.0,68.6557,68.6557,68.5409,68.5497,116361.0
2018-09-19 13:30:00,77.61,77.63,77.49,77.59,107686.0,68.5497,68.5674,68.4438,68.5321,107686.0
2018-09-19 14:00:00,77.58,77.61,77.51,77.51,86301.0,68.5232,68.5497,68.4614,68.4614,86301.0
2018-09-19 14:30:00,77.51,77.63,77.5,77.5,146905.0,68.4614,68.5674,68.4526,68.4526,146905.0
2018-09-19 15:00:00,77.5,77.59,77.5,77.52,120559.0,68.4526,68.5321,68.4526,68.4703,120559.0
2018-09-19 15:30:00,77.53,77.8,77.52,77.66,577914.0,68.4791,68.7176,68.4703,68.5939,577914.0
2018-09-20 09:30:00,77.95,78.38,77.9,77.99,233336.0,68.8501,69.2299,68.8059,68.8854,233336.0
2018-09-20 10:00:00,77.99,78.11,77.87,77.88,196462.0,68.8854,68.9914,68.7794,68.7882,196462.0
2018-09-20 10:30:00,77.88,77.95,77.72,77.79,194086.0,68.7882,68.8501,68.6469,68.7087,194086.0
2018-09-20 11:00:00,77.78,77.9,77.71,77.75,105510.0,68.6999,68.8059,68.6381,68.6734,105510.0
2018-09-20 11:30:00,77.75,77.92,77.69,77.74,94438.0,68.6734,68.8236,68.6204,68.6646,94438.0
2018-09-20 12:00:00,77.75,77.79,77.59,77.62,96412.0,68.6734,68.7087,68.5321,68.5586,96412.0
2018-09-20 12:30:00,77.62,77.73,77.6,77.64,67298.0,68.5586,68.6557,68.5409,68.5762,67298.0
2018-09-20 13:00:00,77.64,77.69,77.6,77.63,60506.0,68.5762,68.6204,68.5409,68.5674,60506.0
2018-09-20 13:30:00,77.62,77.67,77.6,77.64,71687.0,68.5586,68.6027,68.5409,68.5762,71687.0
2018-09-20 14:00:00,77.64,77.67,77.61,77.66,82281.0,68.5762,68.6027,68.5497,68.5939,82281.0
2018-09-20 14:30:00,77.66,77.73,77.65,77.73,80229.0,68.5939,68.6557,68.5851,68.6557,80229.0
2018-09-20 15:00:00,77.72,77.75,77.68,77.72,108200.0,68.6469,68.6734,68.6116,68.6469,108200.0
2018-09-20 15:30:00,77.72,77.74,77.66,77.69,365377.0,68.6469,68.6646,68.5939,68.6204,365377.0
2018-09-21 09:30:00,77.85,77.92,77.67,77.71,577517.0,68.7617,68.8236,68.6027,68.6381,577517.0
2018-09-21 10:00:00,77.7,77.84,77.64,77.74,90719.0,68.6292,68.7529,68.5762,68.6646,90719.0
2018-09-21 10:30:00,77.73,77.75,77.62,77.67,74832.0,68.6557,68.6734,68.5586,68.6027,74832.0
2018-09-21 11:00:00,77.67,77.71,77.64,77.68,53475.0,68.6027,68.6381,68.5762,68.6116,53475.0
2018-09-21 11:30:00,77.69,77.69,77.54,77.63,75968.0,68.6204,68.6204,68.4879,68.5674,75968.0
2018-09-21 12:00:00,77.64,77.7,77.61,77.63,170272.0,68.5762,68.6292,68.5497,68.5674,170272.0
2018-09-21 12:30:00,77.61,77.66,77.59,77.64,71945.0,68.5497,68.5939,68.5321,68.5762,71945.0
2018-09-21 13:00:00,77.62,77.68,77.6,77.64,60967.0,68.5586,68.6116,68.5409,68.5762,60967.0
2018-09-21 13:30:00,77.64,77.67,77.57,77.65,76948.0,68.5762,68.6027,68.5144,68.5851,76948.0
2018-09-21 14:00:00,77.64,77.67,77.51,77.52,87559.0,68.5762,68.6027,68.4614,68.4703,87559.0
2018-09-21 14:30:00,77.52,77.57,77.37,77.48,206179.0,68.4703,68.5144,68.3378,68.4349,206179.0
2018-09-21 15:00:00,77.48,77.52,77.45,77.48,157248.0,68.4349,68.4703,68.4084,68.4349,157248.0
2018-09-21 15:30:00,77.48,77.65,77.32,77.37,565411.0,68.4349,68.5851,68.2936,68.3378,565411.0
2018-09-24 09:30:00,77.39,77.69,77.24,77.51,105947.0,68.3554,68.6204,68.2229,68.4614,105947.0
2018-09-24 10:00:00,77.51,77.62,77.47,77.55,85631.0,68.4614,68.5586,68.4261,68.4967,85631.0
2018-09-24 10:30:00,77.55,77.59,77.43,77.5,82731.0,68.4967,68.5321,68.3908,68.4526,82731.0
2018-09-24 11:00:00,77.5,77.56,77.45,77.49,83339.0,68.4526,68.5056,68.4084,68.4438,83339.0
2018-09-24 11:30:00,77.49,77.53,77.42,77.44,51874.0,68.4438,68.4791,68.3819,68.3996,51874.0
2018-09-24 12:00:00,77.44,77.47,77.34,77.39,50066.0,68.3996,68.4261,68.3113,68.3554,50066.0
2018-09-24 12:30:00,77.38,77.47,77.35,77.45,35187.0,68.3466,68.4261,68.3201,68.4084,35187.0
2018-09-24 13:00:00,77.45,77.52,77.43,77.48,55038.0,68.4084,68.4703,68.3908,68.4349,55038.0
2018-09-24 13:30:00,77.49,77.63,77.49,77.62,147061.0,68.4438,68.5674,68.4438,68.5586,147061.0
2018-09-24 14:00:00,77.63,77.67,77.58,77.59,85732.0,68.5674,68.6027,68.5232,68.5321,85732.0
2018-09-24 14:30:00,77.59,77.74,77.57,77.71,73883.0,68.5321,68.6646,68.5144,68.6381,73883.0
2018-09-24 15:00:00,77.7,77.81,77.68,77.78,75409.0,68.6292,68.7264,68.6116,68.6999,75409.0
2018-09-24 15:30:00,77.79,77.84,77.73,77.75,261320.0,68.7087,68.7529,68.6557,68.6734,261320.0
2018-09-25 09:30:00,77.85,77.96,77.74,77.76,118922.0,68.7617,68.8589,68.6646,68.6822,118922.0
2018-09-25 10:00:00,77.76,77.79,77.58,77.67,74642.0,68.6822,68.7087,68.5232,68.6027,74642.0
2018-09-25 10:30:00,77.67,77.7,77.5,77.5,132245.0,68.6027,68.6292,68.4526,68.4526,132245.0
2018-09-25 11:00:00,77.49,77.55,77.46,77.55,93721.0,68.4438,68.4967,68.4173,68.4967,93721.0
2018-09-25 11:30:00,77.55,77.6,77.53,77.54,84101.0,68.4967,68.5409,68.4791,68.4879,84101.0
2018-09-25 12:00:00,77.55,77.57,77.44,77.45,78420.0,68.4967,68.5144,68.3996,68.4084,78420.0
2018-09-25 12:30:00,77.45,77.46,77.39,77.4,80530.0,68.4084,68.4173,68.3554,68.3643,80530.0
2018-09-25 13:00:00,77.4,77.42,77.34,77.34,73648.0,68.3643,68.3819,68.3113,68.3113,73648.0
2018-09-25 13:30:00,77.34,77.35,77.25,77.35,81552.0,68.3113,68.3201,68.2318,68.3201,81552.0
2018-09-25 14:00:00,77.36,77.4,77.31,77.36,56454.0,68.3289,68.3643,68.2848,68.3289,56454.0
2018-09-25 14:30:00,77.37,77.38,77.3,77.32,70298.0,68.3378,68.3466,68.2759,68.2936,70298.0
2018-09-25 15:00:00,77.33,77.41,77.32,77.41,169212.0,68.3024,68.3731,68.2936,68.3731,169212.0
2018-09-25 15:30:00,77.41,77.47,77.39,77.46,293997.0,68.3731,68.4261,68.3554,68.4173,293997.0
2018-09-26 09:30:00,77.46,77.7,77.28,77.35,110987.0,68.4173,68.6292,68.2583,68.3201,110987.0
2018-09-26 10:00:00,77.36,77.4,77.19,77.31,97136.0,68.3289,68.3643,68.1788,68.2848,97136.0
2018-09-26 10:30:00,77.31,77.57,77.27,77.55,167346.0,68.2848,68.5144,68.2494,68.4967,167346.0
2018-09-26 11:00:00,77.57,77.62,77.23,77.25,492126.0,68.5144,68.5586,68.2141,68.2318,492126.0
2018-09-26 11:30:00,77.25,77.37,77.21,77.26,92115.0,68.2318,68.3378,68.1964,68.2406,92115.0
2018-09-26 12:00:00,77.26,77.38,77.23,77.36,71828.0,68.2406,68.3466,68.2141,68.3289,71828.0
2018-09-26 12:30:00,77.36,77.45,77.35,77.45,68595.0,68.3289,68.4084,68.3201,68.4084,68595.0
2018-09-26 13:00:00,77.45,77.49,77.41,77.45,83260.0,68.4084,68.4438,68.3731,68.4084,83260.0
2018-09-26 13:30:00,77.44,77.5,77.38,77.47,120830.0,68.3996,68.4526,68.3466,68.4261,120830.0
2018-09-26 14:00:00,77.46,77.61,77.44,77.51,139196.0,68.4173,68.5497,68.3996,68.4614,139196.0
2018-09-26 14:30:00,77.51,77.55,77.31,77.38,125011.0,68.4614,68.4967,68.2848,68.3466,125011.0
2018-09-26 15:00:00,77.38,77.38,77.26,77.29,153780.0,68.3466,68.3466,68.2406,68.2671,153780.0
2018-09-26 15:30:00,77.28,77.29,76.79,76.9,628820.0,68.2583,68.2671,67.8255,67.9226,628820.0
2018-09-27 09:30:00,77.1,77.13,76.79,77.0,112604.0,68.0993,68.1258,67.8255,68.011,112604.0
2018-09-27 10:00:00,77.01,77.1,76.8,76.8,62095.0,68.0198,68.0993,67.8343,67.8343,62095.0
2018-09-27 10:30:00,76.8,77.01,76.79,77.0,122682.0,67.8343,68.0198,67.8255,68.011,122682.0
2018-09-27 11:00:00,76.99,77.02,76.77,76.88,132904.0,68.0021,68.0286,67.8078,67.905,132904.0
2018-09-27 11:30:00,76.87,76.96,76.82,76.94,113508.0,67.8961,67.9756,67.852,67.958,113508.0
2018-09-27 12:00:00,76.94,76.98,76.79,76.87,128235.0,67.958,67.9933,67.8255,67.8961,128235.0
2018-09-27 12:30:00,76.87,76.92,76.85,76.9,83620.0,67.8961,67.9403,67.8785,67.9226,83620.0
2018-09-27 13:00:00,76.89,76.9,76.77,76.78,64835.0,67.9138,67.9226,67.8078,67.8166,64835.0
2018-09-27 13:30:00,76.77,76.82,76.75,76.78,77799.0,67.8078,67.852,67.7901,67.8166,77799.0
2018-09-27 14:00:00,76.78,76.79,76.71,76.76,80330.0,67.8166,67.8255,67.7548,67.799,80330.0
2018-09-27 14:30:00,76.76,76.8,76.69,76.7,88702.0,67.799,67.8343,67.7371,67.746,88702.0
2018-09-27 15:00:00,76.7,76.79,76.66,76.67,113745.0,67.746,67.8255,67.7106,67.7195,113745.0
2018-09-27 15:30:00,76.68,76.68,76.55,76.6,478616.0,67.7283,67.7283,67.6135,67.6577,478616.0
2018-09-28 09:30:00,76.58,77.54,76.55,77.45,584778.0,67.64,68.4879,67.6135,68.4084,584778.0
2018-09-28 10:00:00,77.48,77.51,77.21,77.35,125733.0,68.4349,68.4614,68.1964,68.3201,125733.0
2018-09-28 10:30:00,77.35,77.46,77.28,77.3,320452.0,68.3201,68.4173,68.2583,68.2759,320452.0
2018-09-28 11:00:00,77.31,77.42,77.26,77.3,124935.0,68.2848,68.3819,68.2406,68.2759,124935.0
2018-09-28 11:30:00,77.31,77.33,77.15,77.15,81244.0,68.2848,68.3024,68.1434,68.1434,81244.0
2018-09-28 12:00:00,77.15,77.33,77.15,77.22,62839.0,68.1434,68.3024,68.1434,68.2053,62839.0
2018-09-28 12:30:00,77.22,77.26,77.04,77.12,53230.0,68.2053,68.2406,68.0463,68.1169,53230.0
2018-09-28 13:00:00,77.11,77.11,76.89,76.98,197207.0,68.1081,68.1081,67.9138,67.9933,197207.0
2018-09-28 13:30:00,76.98,77.04,76.9,76.95,135461.0,67.9933,68.0463,67.9226,67.9668,135461.0
2018-09-28 14:00:00,76.94,77.03,76.89,76.93,79593.0,67.958,68.0375,67.9138,67.9491,79593.0
2018-09-28 14:30:00,76.93,76.94,76.84,76.92,133119.0,67.9491,67.958,67.8696,67.9403,133119.0
2018-09-28 15:00:00,76.92,77.15,76.9,77.09,192237.0,67.9403,68.1434,67.9226,68.0905,192237.0
2018-09-28 15:30:00,77.09,77.24,77.04,77.09,401960.0,68.0905,68.2229,68.0463,68.0905,401960.0
2018-10-01 09:30:00,77.5,77.87,77.33,77.82,264263.0,68.4526,68.7794,68.3024,68.7352,264263.0
2018-10-01 10:00:00,77.84,77.96,77.81,77.91,223514.0,68.7529,68.8589,68.7264,68.8147,223514.0
2018-10-01 10:30:00,77.91,78.04,77.86,78.02,142822.0,68.8147,68.9295,68.7706,68.9119,142822.0
2018-10-01 11:00:00,78.02,78.23,77.98,78.09,174185.0,68.9119,69.0974,68.8766,68.9737,174185.0
2018-10-01 11:30:00,78.08,78.19,78.04,78.08,66945.0,68.9649,69.062,68.9295,68.9649,66945.0
2018-10-01 12:00:00,78.09,78.15,78.02,78.09,72002.0,68.9737,69.0267,68.9119,68.9737,72002.0
2018-10-01 12:30:00,78.08,78.11,77.95,77.98,67702.0,68.9649,68.9914,68.8501,68.8766,67702.0
2018-10-01 13:00:00,77.98,78.04,77.97,77.99,55032.0,68.8766,68.9295,68.8677,68.8854,55032.0
2018-10-01 13:30:00,77.98,78.12,77.92,77.92,132036.0,68.8766,69.0002,68.8236,68.8236,132036.0
2018-10-01 14:00:00,77.92,77.92,77.76,77.82,85873.0,68.8236,68.8236,68.6822,68.7352,85873.0
2018-10-01 14:30:00,77.83,77.9,77.76,77.88,61250.0,68.7441,68.8059,68.6822,68.7882,61250.0
2018-10-01 15:00:00,77.88,77.9,77.62,77.65,92329.0,68.7882,68.8059,68.5586,68.5851,92329.0
2018-10-01 15:30:00,77.64,77.88,77.57,77.8,366712.0,68.5762,68.7882,68.5144,68.7176,366712.0
2018-10-02 09:30:00,77.63,77.78,77.25,77.43,113212.0,68.5674,68.6999,68.2318,68.3908,113212.0
2018-10-02 10:00:00,77.45,77.53,77.4,77.45,80009.0,68.4084,68.4791,68.3643,68.4084,80009.0
2018-10-02 10:30:00,77.44,77.45,77.24,77.37,140351.0,68.3996,68.4084,68.2229,68.3378,140351.0
2018-10-02 11:00:00,77.38,77.38,77.25,77.31,89100.0,68.3466,68.3466,68.2318,68.2848,89100.0
2018-10-02 11:30:00,77.31,77.32,77.18,77.29,71940.0,68.2848,68.2936,68.1699,68.2671,71940.0
2018-10-02 12:00:00,77.28,77.32,77.21,77.25,76671.0,68.2583,68.2936,68.1964,68.2318,76671.0
2018-10-02 12:30:00,77.25,77.38,77.24,77.33,81067.0,68.2318,68.3466,68.2229,68.3024,81067.0
2018-10-02 13:00:00,77.33,77.37,77.26,77.34,62320.0,68.3024,68.3378,68.2406,68.3113,62320.0
2018-10-02 13:30:00,77.33,77.41,77.32,77.35,67873.0,68.3024,68.3731,68.2936,68.3201,67873.0
2018-10-02 14:00:00,77.34,77.53,77.31,77.48,54098.0,68.3113,68.4791,68.2848,68.4349,54098.0
2018-10-02 14:30:00,77.48,77.51,77.4,77.42,59339.0,68.4349,68.4614,68.3643,68.3819,59339.0
2018-10-02 15:00:00,77.41,77.42,77.27,77.31,95860.0,68.3731,68.3819,68.2494,68.2848,95860.0
2018-10-02 15:30:00,77.32,77.39,77.27,77.31,234332.0,68.2936,68.3554,68.2494,68.2848,234332.0
2018-10-03 09:30:00,77.39,77.47,77.2,77.42,87671.0,68.3554,68.4261,68.1876,68.3819,87671.0
2018-10-03 10:00:00,77.44,77.5,77.31,77.34,105280.0,68.3996,68.4526,68.2848,68.3113,105280.0
2018-10-03 10:30:00,77.35,77.39,77.21,77.23,84216.0,68.3201,68.3554,68.1964,68.2141,84216.0
2018-10-03 11:00:00,77.22,77.23,76.93,77.02,78577.0,68.2053,68.2141,67.9491,68.0286,78577.0
2018-10-03 11:30:00,77.03,77.06,76.89,76.95,78722.0,68.0375,68.064,67.9138,67.9668,78722.0
2018-10-03 12:00:00,76.95,76.97,76.73,76.76,84252.0,67.9668,67.9845,67.7725,67.799,84252.0
2018-10-03 12:30:00,76.77,76.78,76.61,76.67,80019.0,67.8078,67.8166,67.6665,67.7195,80019.0
2018-10-03 13:00:00,76.67,76.68,76.52,76.52,111455.0,67.7195,67.7283,67.587,67.587,111455.0
2018-10-03 13:30:00,76.51,76.53,76.2,76.23,172134.0,67.5782,67.5958,67.3043,67.3308,172134.0
2018-10-03 14:00:00,76.24,76.27,76.11,76.13,128860.0,67.3397,67.3662,67.2249,67.2425,128860.0
2018-10-03 14:30:00,76.14,76.14,75.7,75.73,246551.0,67.2514,67.2514,66.8627,66.8892,246551.0
2018-10-03 15:00:00,75.73,75.94,75.68,75.94,596371.0,66.8892,67.0747,66.8451,67.0747,596371.0
2018-10-03 15:30:00,75.94,76.05,75.85,75.93,932424.0,67.0747,67.1719,66.9952,67.0659,932424.0
2018-10-04 09:30:00,75.56,75.56,74.67,74.76,236501.0,66.7391,66.7391,65.953,66.0325,236501.0
2018-10-04 10:00:00,74.76,74.98,74.35,74.52,310013.0,66.0325,66.2268,65.6703,65.8205,310013.0
2018-10-04 10:30:00,74.52,74.65,74.25,74.4,747692.0,65.8205,65.9353,65.582,65.7145,747692.0
2018-10-04 11:00:00,74.39,74.55,74.37,74.42,150816.0,65.7057,65.847,65.688,65.7321,150816.0
2018-10-04 11:30:00,74.42,74.45,74.23,74.24,107924.0,65.7321,65.7586,65.5643,65.5732,107924.0
2018-10-04 12:00:00,74.23,74.35,74.13,74.22,113554.0,65.5643,65.6703,65.476,65.5555,113554.0
2018-10-04 12:30:00,74.23,74.39,74.16,74.19,66441.0,65.5643,65.7057,65.5025,65.529,66441.0
2018-10-04 13:00:00,74.19,74.21,74.04,74.15,78244.0,65.529,65.5467,65.3965,65.4937,78244.0
2018-10-04 13:30:00,74.14,74.16,74.04,74.13,93265.0,65.4848,65.5025,65.3965,65.476,93265.0
2018-10-04 14:00:00,74.12,74.16,73.9,73.94,116538.0,65.4672,65.5025,65.2729,65.3082,116538.0
2018-10-04 14:30:00,73.94,74.18,73.9,74.17,111264.0,65.3082,65.5202,65.2729,65.5113,111264.0
2018-10-04 15:00:00,74.16,74.25,74.09,74.1,213652.0,65.5025,65.582,65.4407,65.4495,213652.0
2018-10-04 15:30:00,74.1,74.27,74.02,74.24,343401.0,65.4495,65.5997,65.3788,65.5732,343401.0
2018-10-05 09:30:00,74.25,74.7,74.14,74.47,111830.0,65.582,65.9795,65.4848,65.7763,111830.0
2018-10-05 10:00:00,74.47,74.58,74.34,74.56,87019.0,65.7763,65.8735,65.6615,65.8558,87019.0
2018-10-05 10:30:00,74.56,74.64,74.23,74.26,120555.0,65.8558,65.9265,65.5643,65.5908,120555.0
2018-10-05 11:00:00,74.25,74.26,73.97,74.04,197760.0,65.582,65.5908,65.3347,65.3965,197760.0
2018-10-05 11:30:00,74.04,74.06,73.74,73.75,134993.0,65.3965,65.4142,65.1315,65.1404,134993.0
2018-10-05 12:00:00,73.74,73.95,73.69,73.84,104471.0,65.1315,65.317,65.0874,65.2199,104471.0
2018-10-05 12:30:00,73.82,73.85,73.69,73.75,78346.0,65.2022,65.2287,65.0874,65.1404,78346.0
2018-10-05 13:00:00,73.74,73.75,73.59,73.63,58098.0,65.1315,65.1404,64.999,65.0344,58098.0
2018-10-05 13:30:00,73.63,73.81,73.56,73.76,80392.0,65.0344,65.1934,64.9725,65.1492,80392.0
2018-10-05 14:00:00,73.77,74.01,73.75,74.0,150350.0,65.158,65.37,65.1404,65.3612,150350.0
2018-10-05 14:30:00,73.99,74.05,73.92,74.02,161795.0,65.3523,65.4053,65.2905,65.3788,161795.0
2018-10-05 15:00:00,74.02,74.18,74.0,74.11,114757.0,65.3788,65.5202,65.3612,65.4583,114757.0
2018-10-05 15:30:00,74.09,74.26,73.98,74.17,338521.0,65.4407,65.5908,65.3435,65.5113,338521.0
2018-10-08 09:30:00,73.89,74.15,73.69,73.87,168517.0,65.264,65.4937,65.0874,65.2464,168517.0
2018-10-08 10:00:00,73.87,73.96,73.73,73.9,75034.0,65.2464,65.3258,65.1227,65.2729,75034.0
2018-10-08 10:30:00,73.91,73.92,73.65,73.8,104388.0,65.2817,65.2905,65.052,65.1845,104388.0
2018-10-08 11:00:00,73.79,73.79,73.34,73.37,111463.0,65.1757,65.1757,64.7782,64.8047,111463.0
2018-10-08 11:30:00,73.36,73.41,72.95,73.22,265239.0,64.7959,64.8401,64.4338,64.6722,265239.0
2018-10-08 12:00:00,73.21,73.25,72.91,73.11,274409.0,64.6634,64.6987,64.3984,64.5751,274409.0
2018-10-08 12:30:00,73.12,73.26,72.94,72.94,293815.0,64.5839,64.7076,64.4249,64.4249,293815.0
2018-10-08 13:00:00,72.91,73.13,72.91,72.98,94206.0,64.3984,64.5927,64.3984,64.4603,94206.0
2018-10-08 13:30:00,72.97,73.22,72.96,73.11,70614.0,64.4514,64.6722,64.4426,64.5751,70614.0
2018-10-08 14:00:00,73.1,73.19,72.72,73.1,166473.0,64.5662,64.6457,64.2306,64.5662,166473.0
2018-10-08 14:30:00,73.15,73.49,73.13,73.27,143961.0,64.6104,64.9107,64.5927,64.7164,143961.0
2018-10-08 15:00:00,73.27,73.44,73.27,73.3,87053.0,64.7164,64.8666,64.7164,64.7429,87053.0
2018-10-08 15:30:00,73.3,73.46,73.3,73.34,253459.0,64.7429,64.8842,64.7429,64.7782,253459.0
2018-10-09 09:30:00,73.01,73.32,72.93,73.3,133609.0,64.4868,64.7606,64.4161,64.7429,133609.0
2018-10-09 10:00:00,73.31,73.53,73.21,73.42,258045.0,64.7517,64.946,64.6634,64.8489,258045.0
2018-10-09 10:30:00,73.44,73.52,73.23,73.25,263667.0,64.8666,64.9372,64.6811,64.6987,263667.0
2018-10-09 11:00:00,73.25,73.32,73.06,73.27,242981.0,64.6987,64.7606,64.5309,64.7164,242981.0
2018-10-09 11:30:00,73.27,73.48,73.26,73.41,106844.0,64.7164,64.9019,64.7076,64.8401,106844.0
2018-10-09 12:00:00,73.42,73.48,73.23,73.23,131618.0,64.8489,64.9019,64.6811,64.6811,131618.0
2018-10-09 12:30:00,73.24,73.25,72.88,72.88,194058.0,64.6899,64.6987,64.3719,64.3719,194058.0
2018-10-09 13:00:00,72.87,73.01,72.72,72.91,131162.0,64.3631,64.4868,64.2306,64.3984,131162.0
2018-10-09 13:30:00,72.9,72.91,72.71,72.87,125436.0,64.3896,64.3984,64.2218,64.3631,125436.0
2018-10-09 14:00:00,72.87,73.03,72.82,73.0,136475.0,64.3631,64.5044,64.3189,64.4779,136475.0
2018-10-09 14:30:00,73.0,73.15,72.85,73.13,162657.0,64.4779,64.6104,64.3454,64.5927,162657.0
2018-10-09 15:00:00,73.12,73.17,72.95,72.98,136927.0,64.5839,64.6281,64.4338,64.4603,136927.0
2018-10-09 15:30:00,72.99,73.16,72.95,72.98,280992.0,64.4691,64.6192,64.4338,64.4603,280992.0
2018-10-10 09:30:00,72.89,72.89,72.28,72.5,165491.0,64.3808,64.3808,63.842,64.0363,165491.0
2018-10-10 10:00:00,72.51,72.89,72.27,72.79,151635.0,64.0451,64.3808,63.8331,64.2924,151635.0
2018-10-10 10:30:00,72.78,72.87,72.6,72.61,114163.0,64.2836,64.3631,64.1246,64.1334,114163.0
2018-10-10 11:00:00,72.61,72.63,72.29,72.6,142064.0,64.1334,64.1511,63.8508,64.1246,142064.0
2018-10-10 11:30:00,72.63,72.63,72.35,72.43,83981.0,64.1511,64.1511,63.9038,63.9745,83981.0
2018-10-10 12:00:00,72.42,72.68,72.35,72.55,125759.0,63.9656,64.1953,63.9038,64.0805,125759.0
2018-10-10 12:30:00,72.55,72.59,72.38,72.44,129527.0,64.0805,64.1158,63.9303,63.9833,129527.0
2018-10-10 13:00:00,72.43,72.52,72.2,72.34,78758.0,63.9745,64.054,63.7713,63.895,78758.0
2018-10-10 13:30:00,72.33,72.43,72.09,72.14,64351.0,63.8861,63.9745,63.6742,63.7183,64351.0
2018-10-10 14:00:00,72.13,72.17,71.81,71.86,132961.0,63.7095,63.7448,63.4268,63.471,132961.0
2018-10-10 14:30:00,71.85,71.98,71.63,71.93,220327.0,63.4622,63.577,63.2679,63.5328,220327.0
2018-10-10 15:00:00,71.92,71.92,71.5,71.78,188928.0,63.524,63.524,63.153,63.4003,188928.0
2018-10-10 15:30:00,71.79,71.8,71.12,71.2,784655.0,63.4092,63.418,62.8174,62.8881,784655.0
2018-10-11 09:30:00,70.92,71.69,70.92,71.64,204034.0,62.6407,63.3209,62.6407,63.2767,204034.0
2018-10-11 10:00:00,71.62,71.67,71.22,71.39,455436.0,63.259,63.3032,62.9057,63.0559,455436.0
2018-10-11 10:30:00,71.38,71.5,71.02,71.06,321705.0,63.047,63.153,62.7291,62.7644,321705.0
2018-10-11 11:00:00,71.06,71.09,70.42,70.49,273950.0,62.7644,62.7909,62.1991,62.2609,273950.0
2018-10-11 11:30:00,70.5,71.1,70.31,70.92,245378.0,62.2698,62.7997,62.102,62.6407,245378.0
2018-10-11 12:00:00,70.92,71.45,70.75,71.3,158029.0,62.6407,63.1089,62.4906,62.9764,158029.0
2018-10-11 12:30:00,71.29,71.35,71.05,71.15,120622.0,62.9675,63.0205,62.7556,62.8439,120622.0
2018-10-11 13:00:00,71.14,71.34,70.96,71.2,116757.0,62.8351,63.0117,62.6761,62.8881,116757.0
2018-10-11 13:30:00,71.24,71.29,70.75,71.04,101139.0,62.9234,62.9675,62.4906,62.7467,101139.0
2018-10-11 14:00:00,71.04,71.11,70.65,70.71,138888.0,62.7467,62.8086,62.4023,62.4553,138888.0
2018-10-11 14:30:00,70.71,70.71,69.52,70.5,341395.0,62.4553,62.4553,61.4042,62.2698,341395.0
2018-10-11 15:00:00,70.48,71.12,70.22,70.83,229934.0,62.2521,62.8174,62.0225,62.5612,229934.0
2018-10-11 15:30:00,70.83,70.9,70.17,70.18,463088.0,62.5612,62.6231,61.9783,61.9871,463088.0
2018-10-12 09:30:00,71.28,71.68,71.09,71.66,167156.0,62.9587,63.312,62.7909,63.2944,167156.0
2018-10-12 10:00:00,71.66,71.94,71.34,71.34,169363.0,63.2944,63.5417,63.0117,63.0117,169363.0
2018-10-12 10:30:00,71.33,71.61,71.31,71.39,109011.0,63.0029,63.2502,62.9852,63.0559,109011.0
2018-10-12 11:00:00,71.38,71.46,71.15,71.2,127989.0,63.047,63.1177,62.8439,62.8881,127989.0
2018-10-12 11:30:00,71.21,71.29,70.8,71.07,83806.0,62.8969,62.9675,62.5347,62.7732,83806.0
2018-10-12 12:00:00,71.05,71.11,70.65,70.75,80001.0,62.7556,62.8086,62.4023,62.4906,80001.0
2018-10-12 12:30:00,70.75,70.78,70.37,70.63,128375.0,62.4906,62.5171,62.1549,62.3846,128375.0
2018-10-12 13:00:00,70.62,70.95,70.48,70.73,118541.0,62.3758,62.6672,62.2521,62.4729,118541.0
2018-10-12 13:30:00,70.72,70.9,70.44,70.69,71342.0,62.4641,62.6231,62.2168,62.4376,71342.0
2018-10-12 14:00:00,70.7,70.74,70.42,70.72,88314.0,62.4464,62.4818,62.1991,62.4641,88314.0
2018-10-12 14:30:00,70.72,70.88,70.43,70.87,80273.0,62.4641,62.6054,62.2079,62.5966,80273.0
2018-10-12 15:00:00,70.86,71.13,70.71,71.08,113799.0,62.5877,62.8262,62.4553,62.7821,113799.0
2018-10-12 15:30:00,71.09,71.48,71.02,71.26,407691.0,62.7909,63.1354,62.7291,62.941,407691.0
2018-10-15 09:30:00,71.2,71.39,70.65,70.75,102124.0,62.8881,63.0559,62.4023,62.4906,102124.0
2018-10-15 10:00:00,70.74,70.87,70.44,70.82,96631.0,62.4818,62.5966,62.2168,62.5524,96631.0
2018-10-15 10:30:00,70.81,71.1,70.81,71.05,99337.0,62.5436,62.7997,62.5436,62.7556,99337.0
2018-10-15 11:00:00,71.06,71.27,70.99,71.26,90779.0,62.7644,62.9499,62.7026,62.941,90779.0
2018-10-15 11:30:00,71.28,71.31,71.0,71.03,78856.0,62.9587,62.9852,62.7114,62.7379,78856.0
2018-10-15 12:00:00,71.03,71.2,70.91,71.15,60670.0,62.7379,62.8881,62.6319,62.8439,60670.0
2018-10-15 12:30:00,71.17,71.28,71.11,71.21,62919.0,62.8616,62.9587,62.8086,62.8969,62919.0
2018-10-15 13:00:00,71.22,71.45,71.2,71.21,111605.0,62.9057,63.1089,62.8881,62.8969,111605.0
2018-10-15 13:30:00,71.2,71.52,71.17,71.4,111702.0,62.8881,63.1707,62.8616,63.0647,111702.0
2018-10-15 14:00:00,71.41,71.41,71.07,71.09,61531.0,63.0735,63.0735,62.7732,62.7909,61531.0
2018-10-15 14:30:00,71.09,71.45,71.05,71.37,53122.0,62.7909,63.1089,62.7556,63.0382,53122.0
2018-10-15 15:00:00,71.4,71.45,71.04,71.04,101789.0,63.0647,63.1089,62.7467,62.7467,101789.0
2018-10-15 15:30:00,71.04,71.23,70.88,70.88,460319.0,62.7467,62.9146,62.6054,62.6054,460319.0
2018-10-16 09:30:00,70.86,71.23,70.33,70.98,193525.0,62.5877,62.9146,62.1196,62.6937,193525.0
2018-10-16 10:00:00,70.97,71.24,70.72,70.78,192865.0,62.6849,62.9234,62.4641,62.5171,192865.0
2018-10-16 10:30:00,70.77,71.14,70.73,71.1,177781.0,62.5083,62.8351,62.4729,62.7997,177781.0
2018-10-16 11:00:00,71.09,71.1,70.9,70.98,151765.0,62.7909,62.7997,62.6231,62.6937,151765.0
2018-10-16 11:30:00,70.98,71.35,70.84,71.34,257080.0,62.6937,63.0205,62.5701,63.0117,257080.0
2018-10-16 12:00:00,71.34,71.38,71.2,71.34,136005.0,63.0117,63.047,62.8881,63.0117,136005.0
2018-10-16 12:30:00,71.33,71.43,71.27,71.38,119719.0,63.0029,63.0912,62.9499,63.047,119719.0
2018-10-16 13:00:00,71.38,71.41,71.19,71.23,134693.0,63.047,63.0735,62.8792,62.9146,134693.0
2018-10-16 13:30:00,71.23,71.57,71.22,71.48,189743.0,62.9146,63.2149,62.9057,63.1354,189743.0
2018-10-16 14:00:00,71.49,71.81,71.46,71.58,194939.0,63.1442,63.4268,63.1177,63.2237,194939.0
2018-10-16 14:30:00,71.58,71.71,71.53,71.55,193034.0,63.2237,63.3385,63.1795,63.1972,193034.0
2018-10-16 15:00:00,71.55,71.68,71.5,71.56,117602.0,63.1972,63.312,63.153,63.206,117602.0
2018-10-16 15:30:00,71.55,71.84,71.53,71.76,442567.0,63.1972,63.4533,63.1795,63.3827,442567.0
2018-10-17 09:30:00,71.43,71.89,71.0,71.7,228863.0,63.0912,63.4975,62.7114,63.3297,228863.0
2018-10-17 10:00:00,71.69,71.73,71.55,71.69,346855.0,63.3209,63.3562,63.1972,63.3209,346855.0
2018-10-17 10:30:00,71.69,71.73,71.51,71.56,220920.0,63.3209,63.3562,63.1619,63.206,220920.0
2018-10-17 11:00:00,71.54,71.84,71.41,71.82,176924.0,63.1884,63.4533,63.0735,63.4357,176924.0
2018-10-17 11:30:00,71.83,72.29,71.82,72.25,152394.0,63.4445,63.8508,63.4357,63.8155,152394.0
2018-10-17 12:00:00,72.26,72.42,72.16,72.17,144351.0,63.8243,63.9656,63.736,63.7448,144351.0
2018-10-17 12:30:00,72.16,72.22,71.93,71.97,79817.0,63.736,63.789,63.5328,63.5682,79817.0
2018-10-17 13:00:00,71.97,72.26,71.96,72.23,193220.0,63.5682,63.8243,63.5593,63.7978,193220.0
2018-10-17 13:30:00,72.24,72.3,72.16,72.26,85995.0,63.8066,63.8596,63.736,63.8243,85995.0
2018-10-17 14:00:00,72.26,72.28,71.93,72.0,207421.0,63.8243,63.842,63.5328,63.5947,207421.0
2018-10-17 14:30:00,71.99,72.44,71.94,72.33,90285.0,63.5858,63.9833,63.5417,63.8861,90285.0
2018-10-17 15:00:00,72.33,72.35,72.13,72.32,125854.0,63.8861,63.9038,63.7095,63.8773,125854.0
2018-10-17 15:30:00,72.32,72.54,72.2,72.42,551488.0,63.8773,64.0716,63.7713,63.9656,551488.0
2018-10-18 09:30:00,72.22,72.28,71.29,71.34,682996.0,63.789,63.842,62.9675,63.0117,682996.0
2018-10-18 10:00:00,71.33,71.33,70.94,71.11,240778.0,63.0029,63.0029,62.6584,62.8086,240778.0
2018-10-18 10:30:00,71.09,71.4,71.06,71.31,159354.0,62.7909,63.0647,62.7644,62.9852,159354.0
2018-10-18 11:00:00,71.32,71.4,70.87,70.88,165368.0,62.994,63.0647,62.5966,62.6054,165368.0
2018-10-18 11:30:00,70.88,70.9,70.32,70.48,215383.0,62.6054,62.6231,62.1108,62.2521,215383.0
2018-10-18 12:00:00,70.46,70.61,70.39,70.54,161345.0,62.2344,62.3669,62.1726,62.3051,161345.0
2018-10-18 12:30:00,70.53,70.87,70.51,70.74,95586.0,62.2963,62.5966,62.2786,62.4818,95586.0
2018-10-18 13:00:00,70.73,70.78,70.26,70.39,230673.0,62.4729,62.5171,62.0578,62.1726,230673.0
2018-10-18 13:30:00,70.39,70.41,69.99,70.04,215158.0,62.1726,62.1903,61.8193,61.8635,215158.0
2018-10-18 14:00:00,70.06,70.49,70.06,70.38,115177.0,61.8811,62.2609,61.8811,62.1638,115177.0
2018-10-18 14:30:00,70.34,70.65,70.3,70.49,158460.0,62.1285,62.4023,62.0931,62.2609,158460.0
2018-10-18 15:00:00,70.49,70.69,70.18,70.65,283525.0,62.2609,62.4376,61.9871,62.4023,283525.0
2018-10-18 15:30:00,70.62,70.71,70.34,70.47,726693.0,62.3758,62.4553,62.1285,62.2433,726693.0
2018-10-19 09:30:00,70.65,70.91,70.38,70.38,291536.0,62.4023,62.6319,62.1638,62.1638,291536.0
2018-10-19 10:00:00,70.37,70.72,70.37,70.43,138564.0,62.1549,62.4641,62.1549,62.2079,138564.0
2018-10-19 10:30:00,70.42,70.48,70.22,70.33,250440.0,62.1991,62.2521,62.0225,62.1196,250440.0
2018-10-19 11:00:00,70.33,70.49,70.08,70.09,91941.0,62.1196,62.2609,61.8988,61.9076,91941.0
2018-10-19 11:30:00,70.08,70.1,69.84,69.91,148019.0,61.8988,61.9165,61.6868,61.7486,148019.0
2018-10-19 12:00:00,69.92,69.97,69.48,69.51,183996.0,61.7575,61.8016,61.3688,61.3953,183996.0
2018-10-19 12:30:00,69.51,69.71,69.34,69.69,174379.0,61.3953,61.572,61.2452,61.5543,174379.0
2018-10-19 13:00:00,69.69,69.93,69.6,69.93,105307.0,61.5543,61.7663,61.4748,61.7663,105307.0
2018-10-19 13:30:00,69.92,69.95,69.54,69.57,179167.0,61.7575,61.784,61.4218,61.4483,179167.0
2018-10-19 14:00:00,69.57,69.57,69.2,69.42,216374.0,61.4483,61.4483,61.1215,61.3159,216374.0
2018-10-19 14:30:00,69.43,69.62,69.39,69.51,111826.0,61.3247,61.4925,61.2894,61.3953,111826.0
2018-10-19 15:00:00,69.51,69.55,69.25,69.51,235878.0,61.3953,61.4307,61.1657,61.3953,235878.0
2018-10-19 15:30:00,69.51,69.67,69.44,69.46,494668.0,61.3953,61.5367,61.3335,61.3512,494668.0
2018-10-22 09:30:00,69.46,69.73,68.82,68.96,219641.0,61.3512,61.5897,60.7859,60.9096,219641.0
2018-10-22 10:00:00,68.95,69.07,68.52,68.58,284252.0,60.9007,61.0067,60.5209,60.5739,284252.0
2018-10-22 10:30:00,68.58,69.13,68.58,68.93,282897.0,60.5739,61.0597,60.5739,60.8831,282897.0
2018-10-22 11:00:00,68.93,69.01,68.83,68.84,260958.0,60.8831,60.9537,60.7947,60.8036,260958.0
2018-10-22 11:30:00,68.83,68.86,68.5,68.53,202884.0,60.7947,60.8212,60.5033,60.5298,202884.0
2018-10-22 12:00:00,68.53,68.74,68.38,68.57,214742.0,60.5298,60.7152,60.3973,60.5651,214742.0
2018-10-22 12:30:00,68.58,68.84,68.53,68.78,199994.0,60.5739,60.8036,60.5298,60.7506,199994.0
2018-10-22 13:00:00,68.78,69.0,68.67,68.69,153108.0,60.7506,60.9449,60.6534,60.6711,153108.0
2018-10-22 13:30:00,68.69,68.88,68.56,68.58,178583.0,60.6711,60.8389,60.5562,60.5739,178583.0
2018-10-22 14:00:00,68.58,68.76,68.56,68.69,196478.0,60.5739,60.7329,60.5562,60.6711,196478.0
2018-10-22 14:30:00,68.68,69.01,68.67,68.96,776626.0,60.6622,60.9537,60.6534,60.9096,776626.0
2018-10-22 15:00:00,68.96,69.23,68.93,69.11,245616.0,60.9096,61.148,60.8831,61.042,245616.0
2018-10-22 15:30:00,69.12,69.2,68.95,69.0,521319.0,61.0509,61.1215,60.9007,60.9449,521319.0
2018-10-23 09:30:00,67.79,68.19,67.61,67.84,172185.0,59.8761,60.2294,59.7172,59.9203,172185.0
2018-10-23 10:00:00,67.84,67.94,67.15,67.15,289630.0,59.9203,60.0086,59.3109,59.3109,289630.0
2018-10-23 10:30:00,67.16,67.51,67.04,67.37,387188.0,59.3197,59.6288,59.2137,59.5052,387188.0
2018-10-23 11:00:00,67.36,67.67,67.23,67.61,329078.0,59.4963,59.7701,59.3815,59.7172,329078.0
2018-10-23 11:30:00,67.62,67.65,67.43,67.48,199366.0,59.726,59.7525,59.5582,59.6023,199366.0
2018-10-23 12:00:00,67.48,67.92,67.48,67.92,194606.0,59.6023,59.991,59.6023,59.991,194606.0
2018-10-23 12:30:00,67.92,68.13,67.92,67.99,164282.0,59.991,60.1764,59.991,60.0528,164282.0
2018-10-23 13:00:00,67.98,68.46,67.97,68.36,171136.0,60.044,60.4679,60.0351,60.3796,171136.0
2018-10-23 13:30:00,68.37,68.45,68.19,68.28,124509.0,60.3884,60.4591,60.2294,60.3089,124509.0
2018-10-23 14:00:00,68.27,68.7,68.27,68.64,132196.0,60.3001,60.6799,60.3001,60.6269,132196.0
2018-10-23 14:30:00,68.64,68.92,68.63,68.91,146333.0,60.6269,60.8742,60.6181,60.8654,146333.0
2018-10-23 15:00:00,68.9,69.04,68.81,68.82,235855.0,60.8566,60.9802,60.7771,60.7859,235855.0
2018-10-23 15:30:00,68.82,68.92,68.52,68.71,515252.0,60.7859,60.8742,60.5209,60.6887,515252.0
2018-10-24 09:30:00,68.83,69.23,68.43,69.17,111924.0,60.7947,61.148,60.4414,61.095,111924.0
2018-10-24 10:00:00,69.16,69.25,68.98,69.09,112877.0,61.0862,61.1657,60.9272,61.0244,112877.0
2018-10-24 10:30:00,69.1,69.28,68.85,68.88,75146.0,61.0332,61.1922,60.8124,60.8389,75146.0
2018-10-24 11:00:00,68.88,68.92,68.54,68.66,127062.0,60.8389,60.8742,60.5386,60.6446,127062.0
2018-10-24 11:30:00,68.65,69.1,68.53,69.0,104781.0,60.6357,61.0332,60.5298,60.9449,104781.0
2018-10-24 12:00:00,69.0,69.02,68.68,68.76,69749.0,60.9449,60.9625,60.6622,60.7329,69749.0
2018-10-24 12:30:00,68.76,68.77,68.49,68.73,84576.0,60.7329,60.7417,60.4944,60.7064,84576.0
2018-10-24 13:00:00,68.73,68.74,68.32,68.45,107850.0,60.7064,60.7152,60.3443,60.4591,107850.0
2018-10-24 13:30:00,68.47,68.55,68.27,68.34,129212.0,60.4768,60.5474,60.3001,60.3619,129212.0
2018-10-24 14:00:00,68.35,68.71,68.19,68.69,115162.0,60.3708,60.6887,60.2294,60.6711,115162.0
2018-10-24 14:30:00,68.7,68.77,68.26,68.34,100058.0,60.6799,60.7417,60.2913,60.3619,100058.0
2018-10-24 15:00:00,68.32,68.33,67.88,67.91,182171.0,60.3443,60.3531,59.9556,59.9821,182171.0
2018-10-24 15:30:00,67.91,68.09,67.4,67.5,660549.0,59.9821,60.1411,59.5317,59.62,660549.0
2018-10-25 09:30:00,67.92,67.93,66.91,67.74,122298.0,59.991,59.9998,59.0989,59.832,122298.0
2018-10-25 10:00:00,67.73,67.99,67.68,67.73,150158.0,59.8231,60.0528,59.779,59.8231,150158.0
2018-10-25 10:30:00,67.74,68.11,67.72,67.75,121987.0,59.832,60.1588,59.8143,59.8408,121987.0
2018-10-25 11:00:00,67.74,68.18,67.64,68.05,142721.0,59.832,60.2206,59.7437,60.1058,142721.0
2018-10-25 11:30:00,68.03,68.21,67.97,68.0,125617.0,60.0881,60.2471,60.0351,60.0616,125617.0
2018-10-25 12:00:00,68.0,68.01,67.64,67.71,223795.0,60.0616,60.0705,59.7437,59.8055,223795.0
2018-10-25 12:30:00,67.71,68.02,67.7,67.89,67266.0,59.8055,60.0793,59.7966,59.9645,67266.0
2018-10-25 13:00:00,67.9,67.96,67.71,67.86,83327.0,59.9733,60.0263,59.8055,59.938,83327.0
2018-10-25 13:30:00,67.87,68.03,67.85,67.97,203231.0,59.9468,60.0881,59.9291,60.0351,203231.0
2018-10-25 14:00:00,67.96,68.12,67.86,68.09,134911.0,60.0263,60.1676,59.938,60.1411,134911.0
2018-10-25 14:30:00,68.09,68.36,68.02,68.19,113712.0,60.1411,60.3796,60.0793,60.2294,113712.0
2018-10-25 15:00:00,68.19,68.39,68.14,68.22,128146.0,60.2294,60.4061,60.1853,60.2559,128146.0
2018-10-25 15:30:00,68.21,68.27,67.75,67.86,302667.0,60.2471,60.3001,59.8408,59.938,302667.0
2018-10-26 09:30:00,67.22,67.34,66.93,67.03,133009.0,59.3727,59.4787,59.1165,59.2049,133009.0
2018-10-26 10:00:00,67.05,67.05,66.38,66.79,134210.0,59.2225,59.2225,58.6307,58.9929,134210.0
2018-10-26 10:30:00,66.77,66.78,66.19,66.25,183470.0,58.9752,58.984,58.4629,58.5159,183470.0
2018-10-26 11:00:00,66.23,66.94,66.21,66.87,115238.0,58.4983,59.1254,58.4806,59.0635,115238.0
2018-10-26 11:30:00,66.9,67.13,66.81,66.89,103820.0,59.09,59.2932,59.0105,59.0812,103820.0
2018-10-26 12:00:00,66.91,67.19,66.84,67.17,120707.0,59.0989,59.3462,59.037,59.3285,120707.0
2018-10-26 12:30:00,67.18,67.67,67.12,67.47,201476.0,59.3374,59.7701,59.2844,59.5935,201476.0
2018-10-26 13:00:00,67.47,67.67,67.22,67.22,99251.0,59.5935,59.7701,59.3727,59.3727,99251.0
2018-10-26 13:30:00,67.23,67.4,66.99,67.34,60045.0,59.3815,59.5317,59.1695,59.4787,60045.0
2018-10-26 14:00:00,67.34,67.42,66.92,67.13,65930.0,59.4787,59.5493,59.1077,59.2932,65930.0
2018-10-26 14:30:00,67.14,67.26,66.73,66.82,125068.0,59.302,59.408,58.9399,59.0194,125068.0
2018-10-26 15:00:00,66.83,67.15,66.63,67.04,192345.0,59.0282,59.3109,58.8516,59.2137,192345.0
2018-10-26 15:30:00,67.02,67.49,66.91,67.1,370812.0,59.196,59.6112,59.0989,59.2667,370812.0
2018-10-29 09:30:00,68.15,68.43,67.98,68.02,113622.0,60.1941,60.4414,60.044,60.0793,113622.0
2018-10-29 10:00:00,68.01,68.3,68.01,68.09,98848.0,60.0705,60.3266,60.0705,60.1411,98848.0
2018-10-29 10:30:00,68.1,68.15,67.87,67.97,101024.0,60.15,60.1941,59.9468,60.0351,101024.0
2018-10-29 11:00:00,68.0,68.08,67.68,67.88,75613.0,60.0616,60.1323,59.779,59.9556,75613.0
2018-10-29 11:30:00,67.87,68.06,67.62,67.64,98886.0,59.9468,60.1146,59.726,59.7437,98886.0
2018-10-29 12:00:00,67.63,67.67,67.44,67.61,95749.0,59.7348,59.7701,59.567,59.7172,95749.0
2018-10-29 12:30:00,67.59,67.89,67.49,67.69,113370.0,59.6995,59.9645,59.6112,59.7878,113370.0
2018-10-29 13:00:00,67.72,67.91,67.67,67.73,80066.0,59.8143,59.9821,59.7701,59.8231,80066.0
2018-10-29 13:30:00,67.72,67.9,67.65,67.7,114426.0,59.8143,59.9733,59.7525,59.7966,114426.0
2018-10-29 14:00:00,67.67,67.67,67.33,67.33,125233.0,59.7701,59.7701,59.4698,59.4698,125233.0
2018-10-29 14:30:00,67.34,67.39,67.13,67.3,128575.0,59.4787,59.5228,59.2932,59.4433,128575.0
2018-10-29 15:00:00,67.29,67.3,66.68,66.81,240197.0,59.4345,59.4433,58.8957,59.0105,240197.0
2018-10-29 15:30:00,66.8,67.18,66.21,67.06,475531.0,59.0017,59.3374,58.4806,59.2314,475531.0
2018-10-30 09:30:00,67.22,68.1,67.03,68.05,162569.0,59.3727,60.15,59.2049,60.1058,162569.0
2018-10-30 10:00:00,68.09,68.1,67.7,67.99,173572.0,60.1411,60.15,59.7966,60.0528,173572.0
2018-10-30 10:30:00,68.01,68.09,67.65,67.81,358076.0,60.0705,60.1411,59.7525,59.8938,358076.0
2018-10-30 11:00:00,67.85,68.03,67.74,67.99,286601.0,59.9291,60.0881,59.832,60.0528,286601.0
2018-10-30 11:30:00,67.99,68.02,67.74,67.85,202399.0,60.0528,60.0793,59.832,59.9291,202399.0
2018-10-30 12:00:00,67.89,67.91,67.57,67.62,166978.0,59.9645,59.9821,59.6818,59.726,166978.0
2018-10-30 12:30:00,67.62,67.69,67.25,67.25,150299.0,59.726,59.7878,59.3992,59.3992,150299.0
2018-10-30 13:00:00,67.24,67.43,67.12,67.15,112115.0,59.3903,59.5582,59.2844,59.3109,112115.0
2018-10-30 13:30:00,67.14,67.58,67.0,67.55,324083.0,59.302,59.6907,59.1784,59.6642,324083.0
2018-10-30 14:00:00,67.56,67.88,67.31,67.71,266405.0,59.673,59.9556,59.4522,59.8055,266405.0
2018-10-30 14:30:00,67.71,68.43,67.63,68.42,340574.0,59.8055,60.4414,59.7348,60.4326,340574.0
2018-10-30 15:00:00,68.43,68.71,68.21,68.59,626241.0,60.4414,60.6887,60.2471,60.5827,626241.0
2018-10-30 15:30:00,68.59,68.89,68.43,68.67,1080388.0,60.5827,60.8477,60.4414,60.6534,1080388.0
2018-10-31 09:30:00,62.8,64.09,61.73,63.28,1838942.0,55.4687,56.6081,54.5236,55.8926,1838942.0
2018-10-31 10:00:00,63.24,63.85,62.93,63.03,2637063.0,55.8573,56.3961,55.5835,55.6718,2637063.0
2018-10-31 10:30:00,63.02,63.5,62.5,62.51,710243.0,55.663,56.087,55.2037,55.2125,710243.0
2018-10-31 11:00:00,62.51,62.79,62.3,62.63,431699.0,55.2125,55.4598,55.027,55.3185,431699.0
2018-10-31 11:30:00,62.61,62.64,61.57,61.65,617529.0,55.3009,55.3274,54.3823,54.4529,617529.0
2018-10-31 12:00:00,61.65,62.18,61.6,61.75,1054367.0,54.4529,54.9211,54.4088,54.5413,1054367.0
2018-10-31 12:30:00,61.75,61.77,61.05,61.5,611162.0,54.5413,54.5589,53.923,54.3204,611162.0
2018-10-31 13:00:00,61.51,61.65,61.09,61.13,500328.0,54.3293,54.4529,53.9583,53.9936,500328.0
2018-10-31 13:30:00,61.13,62.1,61.12,61.95,547780.0,53.9936,54.8504,53.9848,54.7179,547780.0
2018-10-31 14:00:00,61.99,63.14,61.85,63.12,643266.0,54.7532,55.769,54.6296,55.7513,643266.0
2018-10-31 14:30:00,63.12,63.44,63.04,63.16,911558.0,55.7513,56.034,55.6807,55.7866,911558.0
2018-10-31 15:00:00,63.17,63.17,62.51,62.52,861382.0,55.7955,55.7955,55.2125,55.2214,861382.0
2018-10-31 15:30:00,62.51,62.56,62.26,62.51,2018358.0,55.2125,55.2567,54.9917,55.2125,2018358.0
2018-11-01 09:30:00,62.63,63.56,62.41,62.47,876940.0,55.3185,56.14,55.1242,55.1772,876940.0
2018-11-01 10:00:00,62.46,62.83,62.07,62.7,799951.0,55.1684,55.4952,54.8239,55.3804,799951.0
2018-11-01 10:30:00,62.7,62.95,62.66,62.8,587744.0,55.3804,55.6012,55.345,55.4687,587744.0
2018-11-01 11:00:00,62.8,62.86,62.05,62.14,696494.0,55.4687,55.5217,54.8062,54.8857,696494.0
2018-11-01 11:30:00,62.14,62.45,62.14,62.39,548572.0,54.8857,55.1595,54.8857,55.1065,548572.0
2018-11-01 12:00:00,62.39,62.5,62.32,62.47,605831.0,55.1065,55.2037,55.0447,55.1772,605831.0
2018-11-01 12:30:00,62.47,62.58,62.46,62.58,514947.0,55.1772,55.2744,55.1684,55.2744,514947.0
2018-11-01 13:00:00,62.58,62.61,62.33,62.37,493968.0,55.2744,55.3009,55.0535,55.0889,493968.0
2018-11-01 13:30:00,62.37,62.51,62.36,62.36,237632.0,55.0889,55.2125,55.08,55.08,237632.0
2018-11-01 14:00:00,62.36,62.37,62.1,62.35,505975.0,55.08,55.0889,54.8504,55.0712,505975.0
2018-11-01 14:30:00,62.35,62.99,62.34,62.96,483532.0,55.0712,55.6365,55.0624,55.61,483532.0
2018-11-01 15:00:00,62.95,62.95,62.43,62.66,419799.0,55.6012,55.6012,55.1419,55.345,419799.0
2018-11-01 15:30:00,62.65,63.18,62.65,63.06,1046620.0,55.3362,55.8043,55.3362,55.6983,1046620.0
2018-11-02 09:30:00,63.71,64.4,63.48,63.65,303569.0,56.2724,56.8819,56.0693,56.2194,303569.0
2018-11-02 10:00:00,63.69,63.78,62.88,62.89,294076.0,56.2548,56.3343,55.5393,55.5482,294076.0
2018-11-02 10:30:00,62.88,63.09,62.64,62.64,303500.0,55.5393,55.7248,55.3274,55.3274,303500.0
2018-11-02 11:00:00,62.65,62.78,62.08,62.23,333257.0,55.3362,55.451,54.8327,54.9652,333257.0
2018-11-02 11:30:00,62.22,62.5,62.14,62.34,157938.0,54.9564,55.2037,54.8857,55.0624,157938.0
2018-11-02 12:00:00,62.35,62.42,62.12,62.25,149505.0,55.0712,55.133,54.8681,54.9829,149505.0
2018-11-02 12:30:00,62.26,62.28,61.66,61.86,199314.0,54.9917,55.0094,54.4618,54.6384,199314.0
2018-11-02 13:00:00,61.86,62.05,61.81,61.9,109186.0,54.6384,54.8062,54.5942,54.6737,109186.0
2018-11-02 13:30:00,61.9,62.11,61.8,61.89,148288.0,54.6737,54.8592,54.5854,54.6649,148288.0
2018-11-02 14:00:00,61.9,62.42,61.76,62.33,133135.0,54.6737,55.133,54.5501,55.0535,133135.0
2018-11-02 14:30:00,62.33,62.34,62.08,62.25,150546.0,55.0535,55.0624,54.8327,54.9829,150546.0
2018-11-02 15:00:00,62.28,62.34,62.03,62.19,190661.0,55.0094,55.0624,54.7886,54.9299,190661.0
2018-11-02 15:30:00,62.19,62.34,62.1,62.21,618532.0,54.9299,55.0624,54.8504,54.9476,618532.0
2018-11-05 09:30:00,62.42,62.85,62.06,62.08,398676.0,55.133,55.5128,54.8151,54.8327,398676.0
2018-11-05 10:00:00,62.1,62.28,61.95,62.18,285219.0,54.8504,55.0094,54.7179,54.9211,285219.0
2018-11-05 10:30:00,62.18,62.27,61.88,62.17,222180.0,54.9211,55.0005,54.6561,54.9122,222180.0
2018-11-05 11:00:00,62.16,62.27,61.77,61.85,275500.0,54.9034,55.0005,54.5589,54.6296,275500.0
2018-11-05 11:30:00,61.85,62.05,61.76,62.02,191467.0,54.6296,54.8062,54.5501,54.7797,191467.0
2018-11-05 12:00:00,62.02,62.03,61.89,61.89,137175.0,54.7797,54.7886,54.6649,54.6649,137175.0
2018-11-05 12:30:00,61.89,62.01,61.88,61.98,95596.0,54.6649,54.7709,54.6561,54.7444,95596.0
2018-11-05 13:00:00,61.98,62.02,61.88,61.96,137535.0,54.7444,54.7797,54.6561,54.7267,137535.0
2018-11-05 13:30:00,61.96,62.03,61.8,61.85,193769.0,54.7267,54.7886,54.5854,54.6296,193769.0
2018-11-05 14:00:00,61.84,62.1,61.81,62.08,478115.0,54.6207,54.8504,54.5942,54.8327,478115.0
2018-11-05 14:30:00,62.08,62.53,62.07,62.37,282660.0,54.8327,55.2302,54.8239,55.0889,282660.0
2018-11-05 15:00:00,62.39,62.48,62.2,62.36,178064.0,55.1065,55.186,54.9387,55.08,178064.0
2018-11-05 15:30:00,62.35,62.53,62.3,62.49,594128.0,55.0712,55.2302,55.027,55.1949,594128.0
2018-11-06 09:30:00,62.28,62.52,62.04,62.38,138099.0,55.0094,55.2214,54.7974,55.0977,138099.0
2018-11-06 10:00:00,62.35,62.84,62.32,62.56,190014.0,55.0712,55.504,55.0447,55.2567,190014.0
2018-11-06 10:30:00,62.55,62.75,62.49,62.72,206418.0,55.2479,55.4245,55.1949,55.398,206418.0
2018-11-06 11:00:00,62.72,63.11,62.55,63.05,877483.0,55.398,55.7425,55.2479,55.6895,877483.0
2018-11-06 11:30:00,63.06,63.39,63.05,63.32,137165.0,55.6983,55.9898,55.6895,55.928,137165.0
2018-11-06 12:00:00,63.32,63.39,63.09,63.14,98358.0,55.928,55.9898,55.7248,55.769,98358.0
2018-11-06 12:30:00,63.13,63.24,63.02,63.2,92295.0,55.7602,55.8573,55.663,55.822,92295.0
2018-11-06 13:00:00,63.2,63.42,63.18,63.3,143101.0,55.822,56.0163,55.8043,55.9103,143101.0
2018-11-06 13:30:00,63.3,63.31,63.18,63.28,110023.0,55.9103,55.9191,55.8043,55.8926,110023.0
2018-11-06 14:00:00,63.28,63.3,63.13,63.19,130533.0,55.8926,55.9103,55.7602,55.8131,130533.0
2018-11-06 14:30:00,63.19,63.37,63.17,63.29,179208.0,55.8131,55.9721,55.7955,55.9015,179208.0
2018-11-06 15:00:00,63.28,63.47,63.2,63.42,191828.0,55.8926,56.0605,55.822,56.0163,191828.0
2018-11-06 15:30:00,63.43,63.47,63.16,63.4,448969.0,56.0251,56.0605,55.7866,55.9986,448969.0
2018-11-07 09:30:00,63.92,64.11,63.53,63.58,178833.0,56.4579,56.6257,56.1135,56.1576,178833.0
2018-11-07 10:00:00,63.57,63.91,63.52,63.84,300656.0,56.1488,56.4491,56.1046,56.3873,300656.0
2018-11-07 10:30:00,63.85,64.06,63.82,64.05,345351.0,56.3961,56.5816,56.3696,56.5728,345351.0
2018-11-07 11:00:00,64.05,64.09,63.6,63.64,202041.0,56.5728,56.6081,56.1753,56.2106,202041.0
2018-11-07 11:30:00,63.65,63.67,63.1,63.45,249330.0,56.2194,56.2371,55.7337,56.0428,249330.0
2018-11-07 12:00:00,63.46,63.63,63.44,63.53,291961.0,56.0516,56.2018,56.034,56.1135,291961.0
2018-11-07 12:30:00,63.52,63.74,63.42,63.54,287776.0,56.1046,56.2989,56.0163,56.1223,287776.0
2018-11-07 13:00:00,63.53,63.64,63.51,63.54,274544.0,56.1135,56.2106,56.0958,56.1223,274544.0
2018-11-07 13:30:00,63.54,63.57,63.25,63.33,133967.0,56.1223,56.1488,55.8661,55.9368,133967.0
2018-11-07 14:00:00,63.33,63.4,63.11,63.25,289627.0,55.9368,55.9986,55.7425,55.8661,289627.0
2018-11-07 14:30:00,63.25,63.44,63.23,63.37,230756.0,55.8661,56.034,55.8485,55.9721,230756.0
2018-11-07 15:00:00,63.38,63.61,63.34,63.61,546016.0,55.981,56.1841,55.9456,56.1841,546016.0
2018-11-07 15:30:00,63.61,63.61,63.43,63.5,934305.0,56.1841,56.1841,56.0251,56.087,934305.0
2018-11-08 09:30:00,63.24,63.78,63.21,63.69,177122.0,55.8573,56.3343,55.8308,56.2548,177122.0
2018-11-08 10:00:00,63.7,63.9,63.63,63.79,231759.0,56.2636,56.4403,56.2018,56.3431,231759.0
2018-11-08 10:30:00,63.78,63.86,63.58,63.78,153210.0,56.3343,56.4049,56.1576,56.3343,153210.0
2018-11-08 11:00:00,63.78,63.82,63.68,63.74,141485.0,56.3343,56.3696,56.2459,56.2989,141485.0
2018-11-08 11:30:00,63.73,63.91,63.7,63.75,149392.0,56.2901,56.4491,56.2636,56.3078,149392.0
2018-11-08 12:00:00,63.78,63.93,63.75,63.87,95447.0,56.3343,56.4668,56.3078,56.4138,95447.0
2018-11-08 12:30:00,63.88,64.1,63.82,63.89,192945.0,56.4226,56.6169,56.3696,56.4314,192945.0
2018-11-08 13:00:00,63.89,64.01,63.86,63.92,124832.0,56.4314,56.5374,56.4049,56.4579,124832.0
2018-11-08 13:30:00,63.92,64.04,63.84,64.0,127098.0,56.4579,56.5639,56.3873,56.5286,127098.0
2018-11-08 14:00:00,63.99,64.01,63.65,63.65,146575.0,56.5198,56.5374,56.2194,56.2194,146575.0
2018-11-08 14:30:00,63.64,63.73,63.57,63.7,155806.0,56.2106,56.2901,56.1488,56.2636,155806.0
2018-11-08 15:00:00,63.69,63.89,63.62,63.8,248900.0,56.2548,56.4314,56.1929,56.3519,248900.0
2018-11-08 15:30:00,63.79,63.99,63.76,63.87,423551.0,56.3431,56.5198,56.3166,56.4138,423551.0
2018-11-09 09:30:00,63.76,63.76,63.13,63.29,257764.0,56.3166,56.3166,55.7602,55.9015,257764.0
2018-11-09 10:00:00,63.29,63.41,63.05,63.41,131518.0,55.9015,56.0075,55.6895,56.0075,131518.0
2018-11-09 10:30:00,63.41,63.5,63.3,63.33,125639.0,56.0075,56.087,55.9103,55.9368,125639.0
2018-11-09 11:00:00,63.34,63.42,63.2,63.26,86024.0,55.9456,56.0163,55.822,55.875,86024.0
2018-11-09 11:30:00,63.25,63.35,63.1,63.12,75425.0,55.8661,55.9545,55.7337,55.7513,75425.0
2018-11-09 12:00:00,63.13,63.22,62.94,62.96,108718.0,55.7602,55.8396,55.5923,55.61,108718.0
2018-11-09 12:30:00,62.96,63.37,62.95,63.32,98150.0,55.61,55.9721,55.6012,55.928,98150.0
2018-11-09 13:00:00,63.31,63.39,63.16,63.19,75460.0,55.9191,55.9898,55.7866,55.8131,75460.0
2018-11-09 13:30:00,63.19,63.25,63.04,63.06,78193.0,55.8131,55.8661,55.6807,55.6983,78193.0
2018-11-09 14:00:00,63.05,63.19,63.01,63.02,82572.0,55.6895,55.8131,55.6542,55.663,82572.0
2018-11-09 14:30:00,63.01,63.4,63.01,63.33,109803.0,55.6542,55.9986,55.6542,55.9368,109803.0
2018-11-09 15:00:00,63.34,63.46,63.18,63.41,255606.0,55.9456,56.0516,55.8043,56.0075,255606.0
2018-11-09 15:30:00,63.42,63.6,63.41,63.48,384068.0,56.0163,56.1753,56.0075,56.0693,384068.0
2018-11-12 09:30:00,63.44,63.44,62.73,62.79,107449.0,56.034,56.034,55.4068,55.4598,107449.0
2018-11-12 10:00:00,62.79,63.04,62.67,62.84,118718.0,55.4598,55.6807,55.3539,55.504,118718.0
2018-11-12 10:30:00,62.83,62.92,62.45,62.47,180850.0,55.4952,55.5747,55.1595,55.1772,180850.0
2018-11-12 11:00:00,62.47,62.47,62.18,62.37,163495.0,55.1772,55.1772,54.9211,55.0889,163495.0
2018-11-12 11:30:00,62.38,62.5,62.2,62.28,123732.0,55.0977,55.2037,54.9387,55.0094,123732.0
2018-11-12 12:00:00,62.28,62.59,62.25,62.26,198003.0,55.0094,55.2832,54.9829,54.9917,198003.0
2018-11-12 12:30:00,62.26,62.26,61.91,61.92,159204.0,54.9917,54.9917,54.6826,54.6914,159204.0
2018-11-12 13:00:00,61.92,62.02,61.77,61.94,137308.0,54.6914,54.7797,54.5589,54.7091,137308.0
2018-11-12 13:30:00,61.94,62.01,61.64,61.83,259809.0,54.7091,54.7709,54.4441,54.6119,259809.0
2018-11-12 14:00:00,61.82,61.92,61.71,61.75,702055.0,54.6031,54.6914,54.5059,54.5413,702055.0
2018-11-12 14:30:00,61.74,62.13,61.72,61.84,295133.0,54.5324,54.8769,54.5148,54.6207,295133.0
2018-11-12 15:00:00,61.84,62.01,61.77,61.87,282695.0,54.6207,54.7709,54.5589,54.6472,282695.0
2018-11-12 15:30:00,61.87,61.87,61.49,61.57,685561.0,54.6472,54.6472,54.3116,54.3823,685561.0
2018-11-13 09:30:00,62.4,62.44,62.05,62.42,282040.0,55.1154,55.1507,54.8062,55.133,282040.0
2018-11-13 10:00:00,62.42,63.16,62.25,62.92,683985.0,55.133,55.7866,54.9829,55.5747,683985.0
2018-11-13 10:30:00,62.92,63.47,62.89,63.38,374366.0,55.5747,56.0605,55.5482,55.981,374366.0
2018-11-13 11:00:00,63.35,64.17,63.3,64.15,685776.0,55.9545,56.6787,55.9103,56.6611,685776.0
2018-11-13 11:30:00,64.17,64.19,63.14,63.32,415359.0,56.6787,56.6964,55.769,55.928,415359.0
2018-11-13 12:00:00,63.34,63.47,63.23,63.33,193432.0,55.9456,56.0605,55.8485,55.9368,193432.0
2018-11-13 12:30:00,63.32,63.38,63.08,63.1,169230.0,55.928,55.981,55.716,55.7337,169230.0
2018-11-13 13:00:00,63.1,63.13,62.93,63.04,126682.0,55.7337,55.7602,55.5835,55.6807,126682.0
2018-11-13 13:30:00,63.03,63.27,62.99,63.05,84664.0,55.6718,55.8838,55.6365,55.6895,84664.0
2018-11-13 14:00:00,63.05,63.1,62.76,63.03,217528.0,55.6895,55.7337,55.4333,55.6718,217528.0
2018-11-13 14:30:00,63.03,63.18,62.89,63.08,215021.0,55.6718,55.8043,55.5482,55.716,215021.0
2018-11-13 15:00:00,63.08,63.27,62.91,63.02,192138.0,55.716,55.8838,55.5658,55.663,192138.0
2018-11-13 15:30:00,63.02,63.17,62.9,63.03,446980.0,55.663,55.7955,55.557,55.6718,446980.0
2018-11-14 09:30:00,63.36,63.5,62.96,63.15,280196.0,55.9633,56.087,55.61,55.7778,280196.0
2018-11-14 10:00:00,63.15,63.35,63.01,63.18,206126.0,55.7778,55.9545,55.6542,55.8043,206126.0
2018-11-14 10:30:00,63.19,63.34,63.03,63.25,571749.0,55.8131,55.9456,55.6718,55.8661,571749.0
2018-11-14 11:00:00,63.22,63.28,63.02,63.25,328477.0,55.8396,55.8926,55.663,55.8661,328477.0
2018-11-14 11:30:00,63.25,63.26,62.73,63.16,445174.0,55.8661,55.875,55.4068,55.7866,445174.0
2018-11-14 12:00:00,63.16,63.94,63.1,63.87,480721.0,55.7866,56.4756,55.7337,56.4138,480721.0
2018-11-14 12:30:00,63.85,63.87,63.41,63.44,288428.0,56.3961,56.4138,56.0075,56.034,288428.0
2018-11-14 13:00:00,63.44,63.95,63.36,63.87,360157.0,56.034,56.4844,55.9633,56.4138,360157.0
2018-11-14 13:30:00,63.86,63.89,63.48,63.61,280315.0,56.4049,56.4314,56.0693,56.1841,280315.0
2018-11-14 14:00:00,63.6,63.78,63.32,63.57,291990.0,56.1753,56.3343,55.928,56.1488,291990.0
2018-11-14 14:30:00,63.56,63.91,63.46,63.88,218202.0,56.14,56.4491,56.0516,56.4226,218202.0
2018-11-14 15:00:00,63.88,64.2,63.83,64.06,486795.0,56.4226,56.7052,56.3784,56.5816,486795.0
2018-11-14 15:30:00,64.05,64.07,63.56,63.83,837090.0,56.5728,56.5904,56.14,56.3784,837090.0
2018-11-15 09:30:00,63.41,63.65,62.83,63.39,368964.0,56.0075,56.2194,55.4952,55.9898,368964.0
2018-11-15 10:00:00,63.4,63.66,63.38,63.6,501308.0,55.9986,56.2283,55.981,56.1753,501308.0
2018-11-15 10:30:00,63.6,64.18,63.25,64.03,662662.0,56.1753,56.6876,55.8661,56.5551,662662.0
2018-11-15 11:00:00,64.03,64.55,63.9,64.51,612830.0,56.5551,57.0144,56.4403,56.979,612830.0
2018-11-15 11:30:00,64.51,64.73,64.34,64.68,518114.0,56.979,57.1734,56.8289,57.1292,518114.0
2018-11-15 12:00:00,64.68,64.75,64.36,64.43,768349.0,57.1292,57.191,56.8466,56.9084,768349.0
2018-11-15 12:30:00,64.42,64.79,64.34,64.4,383116.0,56.8996,57.2264,56.8289,56.8819,383116.0
2018-11-15 13:00:00,64.41,64.97,64.18,64.89,366128.0,56.8907,57.3853,56.6876,57.3147,366128.0
2018-11-15 13:30:00,64.9,65.29,64.9,65.21,591108.0,57.3235,57.668,57.3235,57.5973,591108.0
2018-11-15 14:00:00,65.23,65.4,65.09,65.29,411338.0,57.615,57.7652,57.4913,57.668,411338.0
2018-11-15 14:30:00,65.27,65.62,65.17,65.51,552434.0,57.6503,57.9595,57.562,57.8623,552434.0
2018-11-15 15:00:00,65.52,65.58,65.08,65.43,618902.0,57.8711,57.9241,57.4825,57.7916,618902.0
2018-11-15 15:30:00,65.43,65.84,65.39,65.82,1403645.0,57.7916,58.1538,57.7563,58.1361,1403645.0
2018-11-16 09:30:00,65.46,66.28,65.39,66.25,367392.0,57.8181,58.5424,57.7563,58.5159,367392.0
2018-11-16 10:00:00,66.22,66.37,65.99,66.11,374212.0,58.4894,58.6219,58.2863,58.3923,374212.0
2018-11-16 10:30:00,66.11,66.32,65.84,65.87,296586.0,58.3923,58.5777,58.1538,58.1803,296586.0
2018-11-16 11:00:00,65.87,66.0,65.7,65.94,416701.0,58.1803,58.2951,58.0301,58.2421,416701.0
2018-11-16 11:30:00,65.94,66.04,65.8,66.0,232322.0,58.2421,58.3304,58.1185,58.2951,232322.0
2018-11-16 12:00:00,66.0,66.42,65.88,66.31,199486.0,58.2951,58.6661,58.1891,58.5689,199486.0
2018-11-16 12:30:00,66.32,66.91,66.24,66.78,340658.0,58.5777,59.0989,58.5071,58.984,340658.0
2018-11-16 13:00:00,66.77,66.81,66.32,66.43,284011.0,58.9752,59.0105,58.5777,58.6749,284011.0
2018-11-16 13:30:00,66.43,66.44,66.2,66.32,213358.0,58.6749,58.6837,58.4718,58.5777,213358.0
2018-11-16 14:00:00,66.32,66.61,66.25,66.54,271825.0,58.5777,58.8339,58.5159,58.7721,271825.0
2018-11-16 14:30:00,66.55,66.71,66.54,66.67,235241.0,58.7809,58.9222,58.7721,58.8869,235241.0
2018-11-16 15:00:00,66.67,66.75,66.54,66.57,293022.0,58.8869,58.9576,58.7721,58.7986,293022.0
2018-11-16 15:30:00,66.57,66.69,66.42,66.5,854386.0,58.7986,58.9046,58.6661,58.7367,854386.0
2018-11-19 09:30:00,66.64,66.72,65.97,66.11,245658.0,58.8604,58.9311,58.2686,58.3923,245658.0
2018-11-19 10:00:00,66.08,66.1,65.23,65.37,224864.0,58.3658,58.3834,57.615,57.7387,224864.0
2018-11-19 10:30:00,65.36,65.5,65.16,65.42,358085.0,57.7298,57.8535,57.5532,57.7828,358085.0
2018-11-19 11:00:00,65.41,65.5,65.18,65.23,277121.0,57.774,57.8535,57.5708,57.615,277121.0
2018-11-19 11:30:00,65.24,65.46,65.09,65.17,387797.0,57.6238,57.8181,57.4913,57.562,387797.0
2018-11-19 12:00:00,65.16,65.22,64.89,65.01,207691.0,57.5532,57.6062,57.3147,57.4207,207691.0
2018-11-19 12:30:00,65.0,65.33,64.93,65.26,182871.0,57.4118,57.7033,57.35,57.6415,182871.0
2018-11-19 13:00:00,65.25,65.26,64.93,64.98,144487.0,57.6327,57.6415,57.35,57.3942,144487.0
2018-11-19 13:30:00,64.96,65.19,64.87,64.99,204052.0,57.3765,57.5797,57.297,57.403,204052.0
2018-11-19 14:00:00,64.99,65.17,64.79,65.08,248056.0,57.403,57.562,57.2264,57.4825,248056.0
2018-11-19 14:30:00,65.07,65.16,64.94,65.04,217390.0,57.4737,57.5532,57.3589,57.4472,217390.0
2018-11-19 15:00:00,65.04,65.29,64.92,65.19,214368.0,57.4472,57.668,57.3412,57.5797,214368.0
2018-11-19 15:30:00,65.19,65.22,64.89,65.02,505853.0,57.5797,57.6062,57.3147,57.4295,505853.0
2018-11-20 09:30:00,64.63,64.92,64.25,64.52,221445.0,57.085,57.3412,56.7494,56.9879,221445.0
2018-11-20 10:00:00,64.49,64.76,64.19,64.38,235379.0,56.9614,57.1999,56.6964,56.8642,235379.0
2018-11-20 10:30:00,64.39,64.69,64.33,64.49,314185.0,56.8731,57.138,56.8201,56.9614,314185.0
2018-11-20 11:00:00,64.5,64.53,63.75,63.89,308648.0,56.9702,56.9967,56.3078,56.4314,308648.0
2018-11-20 11:30:00,63.9,64.18,63.82,63.97,251440.0,56.4403,56.6876,56.3696,56.5021,251440.0
2018-11-20 12:00:00,63.96,64.39,63.93,64.3,250741.0,56.4933,56.8731,56.4668,56.7936,250741.0
2018-11-20 12:30:00,64.31,64.41,64.17,64.35,237308.0,56.8024,56.8907,56.6787,56.8377,237308.0
2018-11-20 13:00:00,64.35,64.41,64.21,64.27,131143.0,56.8377,56.8907,56.7141,56.7671,131143.0
2018-11-20 13:30:00,64.26,64.34,64.01,64.01,180908.0,56.7582,56.8289,56.5374,56.5374,180908.0
2018-11-20 14:00:00,63.99,64.23,63.87,63.95,186687.0,56.5198,56.7317,56.4138,56.4844,186687.0
2018-11-20 14:30:00,63.95,64.24,63.94,64.2,197991.0,56.4844,56.7406,56.4756,56.7052,197991.0
2018-11-20 15:00:00,64.2,64.36,63.97,64.28,256722.0,56.7052,56.8466,56.5021,56.7759,256722.0
2018-11-20 15:30:00,64.29,64.43,64.18,64.2,660704.0,56.7847,56.9084,56.6876,56.7052,660704.0
2018-11-21 09:30:00,64.57,64.85,64.33,64.62,125194.0,57.032,57.2794,56.8201,57.0762,125194.0
2018-11-21 10:00:00,64.65,64.81,64.37,64.64,242261.0,57.1027,57.244,56.8554,57.0939,242261.0
2018-11-21 10:30:00,64.63,64.89,64.54,64.79,346890.0,57.085,57.3147,57.0055,57.2264,346890.0
2018-11-21 11:00:00,64.79,65.21,64.73,65.08,154150.0,57.2264,57.5973,57.1734,57.4825,154150.0
2018-11-21 11:30:00,65.09,65.11,64.95,65.09,102156.0,57.4913,57.509,57.3677,57.4913,102156.0
2018-11-21 12:00:00,65.09,65.1,64.99,65.04,62221.0,57.4913,57.5002,57.403,57.4472,62221.0
2018-11-21 12:30:00,65.06,65.12,64.99,65.08,90058.0,57.4648,57.5178,57.403,57.4825,90058.0
2018-11-21 13:00:00,65.08,65.16,65.04,65.08,53777.0,57.4825,57.5532,57.4472,57.4825,53777.0
2018-11-21 13:30:00,65.09,65.29,65.06,65.29,95485.0,57.4913,57.668,57.4648,57.668,95485.0
2018-11-21 14:00:00,65.28,65.54,65.26,65.44,137389.0,57.6592,57.8888,57.6415,57.8005,137389.0
2018-11-21 14:30:00,65.44,65.46,65.21,65.28,115579.0,57.8005,57.8181,57.5973,57.6592,115579.0
2018-11-21 15:00:00,65.28,65.49,65.23,65.33,444724.0,57.6592,57.8446,57.615,57.7033,444724.0
2018-11-21 15:30:00,65.32,65.58,65.22,65.51,1083882.0,57.6945,57.9241,57.6062,57.8623,1083882.0
2018-11-23 09:30:00,64.96,65.23,64.96,65.12,120771.0,57.3765,57.615,57.3765,57.5178,120771.0
2018-11-23 10:00:00,65.12,65.29,64.92,65.08,198738.0,57.5178,57.668,57.3412,57.4825,198738.0
2018-11-23 10:30:00,65.08,65.41,65.04,65.31,191407.0,57.4825,57.774,57.4472,57.6857,191407.0
2018-11-23 11:00:00,65.32,65.47,65.18,65.41,114015.0,57.6945,57.827,57.5708,57.774,114015.0
2018-11-23 11:30:00,65.41,65.46,65.19,65.19,136921.0,57.774,57.8181,57.5797,57.5797,136921.0
2018-11-23 12:00:00,65.19,65.44,65.11,65.4,169752.0,57.5797,57.8005,57.509,57.7652,169752.0
2018-11-23 12:30:00,65.38,65.54,65.33,65.45,309902.0,57.7475,57.8888,57.7033,57.8093,309902.0
2018-11-26 09:30:00,65.89,65.99,65.64,65.83,166636.0,58.1979,58.2863,57.9771,58.145,166636.0
2018-11-26 10:00:00,65.83,65.86,65.18,65.45,318387.0,58.145,58.1714,57.5708,57.8093,318387.0
2018-11-26 10:30:00,65.45,65.54,65.25,65.34,201123.0,57.8093,57.8888,57.6327,57.7122,201123.0
2018-11-26 11:00:00,65.33,65.65,65.24,65.59,277954.0,57.7033,57.986,57.6238,57.933,277954.0
2018-11-26 11:30:00,65.58,65.71,65.42,65.66,99032.0,57.9241,58.039,57.7828,57.9948,99032.0
2018-11-26 12:00:00,65.65,65.82,65.58,65.72,94260.0,57.986,58.1361,57.9241,58.0478,94260.0
2018-11-26 12:30:00,65.71,65.85,65.65,65.78,105129.0,58.039,58.1626,57.986,58.1008,105129.0
2018-11-26 13:00:00,65.78,65.85,65.7,65.72,96159.0,58.1008,58.1626,58.0301,58.0478,96159.0
2018-11-26 13:30:00,65.72,65.98,65.54,65.98,151511.0,58.0478,58.2774,57.8888,58.2774,151511.0
2018-11-26 14:00:00,65.98,66.04,65.89,65.99,100417.0,58.2774,58.3304,58.1979,58.2863,100417.0
2018-11-26 14:30:00,65.99,66.07,65.88,66.04,119474.0,58.2863,58.3569,58.1891,58.3304,119474.0
2018-11-26 15:00:00,66.05,66.08,65.9,65.97,155666.0,58.3393,58.3658,58.2068,58.2686,155666.0
2018-11-26 15:30:00,65.97,66.1,65.95,66.01,459678.0,58.2686,58.3834,58.2509,58.3039,459678.0
2018-11-27 09:30:00,65.68,65.91,65.21,65.58,117333.0,58.0125,58.2156,57.5973,57.9241,117333.0
2018-11-27 10:00:00,65.59,65.64,65.35,65.45,140993.0,57.933,57.9771,57.721,57.8093,140993.0
2018-11-27 10:30:00,65.47,65.57,65.26,65.35,147156.0,57.827,57.9153,57.6415,57.721,147156.0
2018-11-27 11:00:00,65.34,65.56,65.27,65.36,121508.0,57.7122,57.9065,57.6503,57.7298,121508.0
2018-11-27 11:30:00,65.36,65.45,65.15,65.29,157296.0,57.7298,57.8093,57.5443,57.668,157296.0
2018-11-27 12:00:00,65.29,65.34,65.2,65.25,126727.0,57.668,57.7122,57.5885,57.6327,126727.0
2018-11-27 12:30:00,65.25,65.43,65.22,65.31,98106.0,57.6327,57.7916,57.6062,57.6857,98106.0
2018-11-27 13:00:00,65.32,65.56,65.22,65.53,112452.0,57.6945,57.9065,57.6062,57.88,112452.0
2018-11-27 13:30:00,65.55,65.68,65.47,65.66,153416.0,57.8976,58.0125,57.827,57.9948,153416.0
2018-11-27 14:00:00,65.63,65.74,65.59,65.65,87947.0,57.9683,58.0655,57.933,57.986,87947.0
2018-11-27 14:30:00,65.67,65.69,65.51,65.52,200498.0,58.0036,58.0213,57.8623,57.8711,200498.0
2018-11-27 15:00:00,65.52,65.77,65.5,65.75,261555.0,57.8711,58.092,57.8535,58.0743,261555.0
2018-11-27 15:30:00,65.75,65.97,65.69,65.96,517127.0,58.0743,58.2686,58.0213,58.2598,517127.0
2018-11-28 09:30:00,66.5,67.08,66.09,66.92,191992.0,58.7367,59.249,58.3746,59.1077,191992.0
2018-11-28 10:00:00,66.91,67.03,66.77,66.95,143931.0,59.0989,59.2049,58.9752,59.1342,143931.0
2018-11-28 10:30:00,66.95,67.29,66.88,67.19,280930.0,59.1342,59.4345,59.0724,59.3462,280930.0
2018-11-28 11:00:00,67.19,67.3,66.98,67.02,167727.0,59.3462,59.4433,59.1607,59.196,167727.0
2018-11-28 11:30:00,67.02,67.45,66.92,67.38,435638.0,59.196,59.5758,59.1077,59.514,435638.0
2018-11-28 12:00:00,67.4,67.76,67.4,67.65,254622.0,59.5317,59.8496,59.5317,59.7525,254622.0
2018-11-28 12:30:00,67.64,67.98,67.56,67.74,161518.0,59.7437,60.044,59.673,59.832,161518.0
2018-11-28 13:00:00,67.75,67.96,67.64,67.9,168735.0,59.8408,60.0263,59.7437,59.9733,168735.0
2018-11-28 13:30:00,67.92,68.09,67.89,68.03,127015.0,59.991,60.1411,59.9645,60.0881,127015.0
2018-11-28 14:00:00,68.03,68.15,67.95,68.02,167180.0,60.0881,60.1941,60.0175,60.0793,167180.0
2018-11-28 14:30:00,68.04,68.22,68.0,68.05,124227.0,60.097,60.2559,60.0616,60.1058,124227.0
2018-11-28 15:00:00,68.03,68.14,67.98,68.03,235347.0,60.0881,60.1853,60.044,60.0881,235347.0
2018-11-28 15:30:00,68.03,68.34,67.97,68.33,466711.0,60.0881,60.3619,60.0351,60.3531,466711.0
2018-11-29 09:30:00,67.96,68.5,67.93,67.93,203773.0,60.0263,60.5033,59.9998,59.9998,203773.0
2018-11-29 10:00:00,67.93,68.09,67.79,67.99,139544.0,59.9998,60.1411,59.8761,60.0528,139544.0
2018-11-29 10:30:00,67.98,68.3,67.8,68.04,420094.0,60.044,60.3266,59.885,60.097,420094.0
2018-11-29 11:00:00,68.02,68.15,67.96,68.04,289186.0,60.0793,60.1941,60.0263,60.097,289186.0
2018-11-29 11:30:00,68.05,68.37,67.96,68.33,182943.0,60.1058,60.3884,60.0263,60.3531,182943.0
2018-11-29 12:00:00,68.31,68.43,68.26,68.37,58723.0,60.3354,60.4414,60.2913,60.3884,58723.0
2018-11-29 12:30:00,68.39,68.46,68.31,68.34,85626.0,60.4061,60.4679,60.3354,60.3619,85626.0
2018-11-29 13:00:00,68.32,68.32,68.14,68.18,79423.0,60.3443,60.3443,60.1853,60.2206,79423.0
2018-11-29 13:30:00,68.17,68.24,68.07,68.15,68176.0,60.2118,60.2736,60.1235,60.1941,68176.0
2018-11-29 14:00:00,68.15,68.41,68.1,68.37,124491.0,60.1941,60.4238,60.15,60.3884,124491.0
2018-11-29 14:30:00,68.37,68.5,68.28,68.5,183749.0,60.3884,60.5033,60.3089,60.5033,183749.0
2018-11-29 15:00:00,68.5,68.51,68.26,68.31,193276.0,60.5033,60.5121,60.2913,60.3354,193276.0
2018-11-29 15:30:00,68.31,68.31,68.0,68.03,505149.0,60.3354,60.3354,60.0616,60.0881,505149.0
2018-11-30 09:30:00,67.87,68.03,67.54,67.97,270414.0,60.113,60.2547,59.8207,60.2015,270414.0
2018-11-30 10:00:00,67.96,68.04,67.92,68.0,337234.0,60.1927,60.2635,60.1572,60.2281,337234.0
2018-11-30 10:30:00,68.01,68.12,67.96,67.97,169620.0,60.237,60.3344,60.1927,60.2015,169620.0
2018-11-30 11:00:00,67.97,68.11,67.87,68.09,413090.0,60.2015,60.3255,60.113,60.3078,413090.0
2018-11-30 11:30:00,68.09,68.19,68.04,68.1,190195.0,60.3078,60.3964,60.2635,60.3167,190195.0
2018-11-30 12:00:00,68.1,68.28,68.06,68.19,129473.0,60.3167,60.4761,60.2812,60.3964,129473.0
2018-11-30 12:30:00,68.19,68.34,68.11,68.26,162826.0,60.3964,60.5292,60.3255,60.4584,162826.0
2018-11-30 13:00:00,68.27,68.28,68.12,68.26,125723.0,60.4672,60.4761,60.3344,60.4584,125723.0
2018-11-30 13:30:00,68.25,68.44,68.23,68.37,85034.0,60.4495,60.6178,60.4318,60.5558,85034.0
2018-11-30 14:00:00,68.38,68.51,68.34,68.48,93698.0,60.5647,60.6798,60.5292,60.6532,93698.0
2018-11-30 14:30:00,68.49,68.49,68.36,68.43,88313.0,60.6621,60.6621,60.547,60.609,88313.0
2018-11-30 15:00:00,68.44,68.57,68.43,68.44,147678.0,60.6178,60.733,60.609,60.6178,147678.0
2018-11-30 15:30:00,68.45,68.64,68.34,68.57,694775.0,60.6267,60.7949,60.5292,60.733,694775.0
2018-12-03 09:30:00,68.93,69.37,68.47,68.58,379297.0,61.0518,61.4415,60.6444,60.7418,379297.0
2018-12-03 10:00:00,68.62,69.17,68.55,69.09,263531.0,60.7772,61.2644,60.7152,61.1935,263531.0
2018-12-03 10:30:00,69.09,69.19,68.45,68.47,480979.0,61.1935,61.2821,60.6267,60.6444,480979.0
2018-12-03 11:00:00,68.48,68.84,68.47,68.73,778304.0,60.6532,60.9721,60.6444,60.8747,778304.0
2018-12-03 11:30:00,68.74,68.93,68.43,68.54,131808.0,60.8835,61.0518,60.609,60.7064,131808.0
2018-12-03 12:00:00,68.56,68.72,68.51,68.59,384382.0,60.7241,60.8658,60.6798,60.7507,384382.0
2018-12-03 12:30:00,68.6,68.76,68.6,68.72,57479.0,60.7595,60.9012,60.7595,60.8658,57479.0
2018-12-03 13:00:00,68.73,69.08,68.73,69.04,129930.0,60.8747,61.1847,60.8747,61.1492,129930.0
2018-12-03 13:30:00,69.04,69.04,68.69,68.77,128767.0,61.1492,61.1492,60.8392,60.9101,128767.0
2018-12-03 14:00:00,68.77,68.94,68.53,68.88,434572.0,60.9101,61.0607,60.6975,61.0075,434572.0
2018-12-03 14:30:00,68.88,68.96,68.69,68.76,382823.0,61.0075,61.0784,60.8392,60.9012,382823.0
2018-12-03 15:00:00,68.76,69.01,68.73,68.94,595434.0,60.9012,61.1227,60.8747,61.0607,595434.0
2018-12-03 15:30:00,68.94,69.25,68.92,69.2,768261.0,61.0607,61.3352,61.0429,61.2909,768261.0
2018-12-04 09:30:00,69.1,69.29,68.82,69.02,697210.0,61.2024,61.3707,60.9544,61.1315,697210.0
2018-12-04 10:00:00,69.0,69.19,68.79,68.94,457395.0,61.1138,61.2821,60.9278,61.0607,457395.0
2018-12-04 10:30:00,68.95,69.0,68.5,68.77,614607.0,61.0695,61.1138,60.671,60.9101,614607.0
2018-12-04 11:00:00,68.78,68.8,68.53,68.54,365789.0,60.9189,60.9367,60.6975,60.7064,365789.0
2018-12-04 11:30:00,68.54,68.55,68.0,68.01,336955.0,60.7064,60.7152,60.2281,60.237,336955.0
2018-12-04 12:00:00,68.0,68.0,67.33,67.42,484563.0,60.2281,60.2281,59.6347,59.7144,484563.0
2018-12-04 12:30:00,67.4,67.84,67.2,67.75,197853.0,59.6967,60.0864,59.5195,60.0067,197853.0
2018-12-04 13:00:00,67.75,67.88,67.47,67.62,355059.0,60.0067,60.1218,59.7587,59.8915,355059.0
2018-12-04 13:30:00,67.59,67.8,67.34,67.72,312637.0,59.865,60.051,59.6435,59.9801,312637.0
2018-12-04 14:00:00,67.73,67.83,67.6,67.73,122799.0,59.989,60.0775,59.8738,59.989,122799.0
2018-12-04 14:30:00,67.74,68.16,67.74,68.01,303076.0,59.9978,60.3698,59.9978,60.237,303076.0
2018-12-04 15:00:00,68.0,68.03,67.54,67.57,338430.0,60.2281,60.2547,59.8207,59.8472,338430.0
2018-12-04 15:30:00,67.59,67.8,67.25,67.26,660559.0,59.865,60.051,59.5638,59.5727,660559.0
2018-12-06 09:30:00,66.35,66.81,66.02,66.02,201644.0,58.7667,59.1741,58.4744,58.4744,201644.0
2018-12-06 10:00:00,66.02,66.29,65.83,66.02,402538.0,58.4744,58.7135,58.3061,58.4744,402538.0
2018-12-06 10:30:00,66.03,66.2,65.75,65.77,277221.0,58.4833,58.6338,58.2353,58.253,277221.0
2018-12-06 11:00:00,65.79,65.82,64.96,65.0,438046.0,58.2707,58.2973,57.5355,57.571,438046.0
2018-12-06 11:30:00,64.98,65.38,64.98,65.23,240567.0,57.5533,57.9075,57.5533,57.7747,240567.0
2018-12-06 12:00:00,65.21,65.5,65.02,65.5,141091.0,57.757,58.0138,57.5887,58.0138,141091.0
2018-12-06 12:30:00,65.5,65.7,65.38,65.62,149812.0,58.0138,58.191,57.9075,58.1201,149812.0
2018-12-06 13:00:00,65.62,65.63,65.15,65.34,159426.0,58.1201,58.129,57.7038,57.8721,159426.0
2018-12-06 13:30:00,65.33,65.68,65.16,65.68,122753.0,57.8633,58.1733,57.7127,58.1733,122753.0
2018-12-06 14:00:00,65.71,65.8,65.49,65.63,129421.0,58.1998,58.2795,58.005,58.129,129421.0
2018-12-06 14:30:00,65.62,65.75,65.27,65.75,124377.0,58.1201,58.2353,57.8101,58.2353,124377.0
2018-12-06 15:00:00,65.79,66.25,65.69,66.22,336187.0,58.2707,58.6781,58.1821,58.6515,336187.0
2018-12-06 15:30:00,66.22,66.86,66.2,66.84,588301.0,58.6515,59.2184,58.6338,59.2007,588301.0
2018-12-07 09:30:00,66.52,66.91,66.39,66.74,177848.0,58.9173,59.2627,58.8021,59.1121,177848.0
2018-12-07 10:00:00,66.73,66.76,66.07,66.21,201376.0,59.1032,59.1298,58.5187,58.6427,201376.0
2018-12-07 10:30:00,66.19,66.27,65.91,66.22,186235.0,58.625,58.6958,58.377,58.6515,186235.0
2018-12-07 11:00:00,66.23,66.32,65.48,65.65,293185.0,58.6604,58.7401,57.9961,58.1467,293185.0
2018-12-07 11:30:00,65.63,65.85,65.49,65.69,233752.0,58.129,58.3238,58.005,58.1821,233752.0
2018-12-07 12:00:00,65.7,65.95,65.6,65.69,175062.0,58.191,58.4124,58.1024,58.1821,175062.0
2018-12-07 12:30:00,65.67,65.82,65.35,65.76,201222.0,58.1644,58.2973,57.881,58.2441,201222.0
2018-12-07 13:00:00,65.76,65.92,65.44,65.53,314597.0,58.2441,58.3858,57.9607,58.0404,314597.0
2018-12-07 13:30:00,65.51,65.53,65.11,65.16,298587.0,58.0227,58.0404,57.6684,57.7127,298587.0
2018-12-07 14:00:00,65.16,65.44,65.0,65.4,351763.0,57.7127,57.9607,57.571,57.9253,351763.0
2018-12-07 14:30:00,65.41,65.44,64.83,64.88,236979.0,57.9341,57.9607,57.4204,57.4647,236979.0
2018-12-07 15:00:00,64.89,65.23,64.76,65.18,347859.0,57.4735,57.7747,57.3584,57.7304,347859.0
2018-12-07 15:30:00,65.18,65.52,65.0,65.02,698381.0,57.7304,58.0315,57.571,57.5887,698381.0
2018-12-10 09:30:00,64.99,65.16,64.52,64.63,213380.0,57.5621,57.7127,57.1458,57.2433,213380.0
2018-12-10 10:00:00,64.61,65.34,64.61,65.08,317859.0,57.2255,57.8721,57.2255,57.6418,317859.0
2018-12-10 10:30:00,65.08,65.11,64.46,64.47,227256.0,57.6418,57.6684,57.0927,57.1016,227256.0
2018-12-10 11:00:00,64.49,64.51,63.97,64.22,482982.0,57.1193,57.137,56.6587,56.8801,482982.0
2018-12-10 11:30:00,64.2,64.56,64.14,64.41,376792.0,56.8624,57.1813,56.8093,57.0484,376792.0
2018-12-10 12:00:00,64.41,64.54,64.12,64.26,146799.0,57.0484,57.1635,56.7916,56.9156,146799.0
2018-12-10 12:30:00,64.28,65.02,64.26,64.95,232038.0,56.9333,57.5887,56.9156,57.5267,232038.0
2018-12-10 13:00:00,64.96,65.2,64.9,64.96,256527.0,57.5355,57.7481,57.4824,57.5355,256527.0
2018-12-10 13:30:00,64.96,65.31,64.94,65.21,194994.0,57.5355,57.8455,57.5178,57.757,194994.0
2018-12-10 14:00:00,65.21,65.28,65.03,65.21,94425.0,57.757,57.819,57.5975,57.757,94425.0
2018-12-10 14:30:00,65.22,65.63,65.21,65.35,127351.0,57.7658,58.129,57.757,57.881,127351.0
2018-12-10 15:00:00,65.35,65.46,65.12,65.46,158201.0,57.881,57.9784,57.6773,57.9784,158201.0
2018-12-10 15:30:00,65.47,65.71,65.46,65.46,476524.0,57.9873,58.1998,57.9784,57.9784,476524.0
2018-12-11 09:30:00,66.06,66.51,65.94,66.17,621977.0,58.5098,58.9084,58.4035,58.6073,621977.0
2018-12-11 10:00:00,66.19,66.63,66.13,66.47,148403.0,58.625,59.0147,58.5718,58.873,148403.0
2018-12-11 10:30:00,66.47,66.81,66.33,66.47,179313.0,58.873,59.1741,58.749,58.873,179313.0
2018-12-11 11:00:00,66.45,66.45,66.0,66.26,401674.0,58.8553,58.8553,58.4567,58.687,401674.0
2018-12-11 11:30:00,66.26,66.29,66.04,66.21,116066.0,58.687,58.7135,58.4921,58.6427,116066.0
2018-12-11 12:00:00,66.2,66.21,65.74,65.99,114332.0,58.6338,58.6427,58.2264,58.4478,114332.0
2018-12-11 12:30:00,65.96,66.17,65.94,66.02,77222.0,58.4213,58.6073,58.4035,58.4744,77222.0
2018-12-11 13:00:00,66.01,66.13,65.91,65.94,69663.0,58.4655,58.5718,58.377,58.4035,69663.0
2018-12-11 13:30:00,65.93,65.96,65.58,65.67,123768.0,58.3947,58.4213,58.0847,58.1644,123768.0
2018-12-11 14:00:00,65.67,66.38,65.64,66.37,137520.0,58.1644,58.7933,58.1378,58.7844,137520.0
2018-12-11 14:30:00,66.37,66.46,66.24,66.34,121324.0,58.7844,58.8641,58.6693,58.7578,121324.0
2018-12-11 15:00:00,66.36,66.82,66.24,66.53,185048.0,58.7755,59.183,58.6693,58.9261,185048.0
2018-12-11 15:30:00,66.53,66.76,66.21,66.21,486021.0,58.9261,59.1298,58.6427,58.6427,486021.0
2018-12-12 09:30:00,66.97,67.52,66.97,67.26,243803.0,59.3158,59.803,59.3158,59.5727,243803.0
2018-12-12 10:00:00,67.25,67.69,67.12,67.52,136638.0,59.5638,59.9535,59.4487,59.803,136638.0
2018-12-12 10:30:00,67.5,67.67,67.31,67.6,117897.0,59.7852,59.9358,59.617,59.8738,117897.0
2018-12-12 11:00:00,67.6,67.75,67.43,67.64,155370.0,59.8738,60.0067,59.7232,59.9092,155370.0
2018-12-12 11:30:00,67.65,67.69,67.45,67.54,372785.0,59.9181,59.9535,59.741,59.8207,372785.0
2018-12-12 12:00:00,67.55,67.64,67.48,67.58,113356.0,59.8295,59.9092,59.7675,59.8561,113356.0
2018-12-12 12:30:00,67.59,67.6,67.39,67.56,83433.0,59.865,59.8738,59.6878,59.8384,83433.0
2018-12-12 13:00:00,67.56,67.67,67.53,67.61,63802.0,59.8384,59.9358,59.8118,59.8827,63802.0
2018-12-12 13:30:00,67.61,67.67,67.55,67.63,92016.0,59.8827,59.9358,59.8295,59.9004,92016.0
2018-12-12 14:00:00,67.64,67.65,67.21,67.28,156826.0,59.9092,59.9181,59.5284,59.5904,156826.0
2018-12-12 14:30:00,67.26,67.3,67.02,67.25,119779.0,59.5727,59.6081,59.3601,59.5638,119779.0
2018-12-12 15:00:00,67.23,67.43,67.17,67.2,193414.0,59.5461,59.7232,59.493,59.5195,193414.0
2018-12-12 15:30:00,67.21,67.44,66.94,66.99,361516.0,59.5284,59.7321,59.2892,59.3335,361516.0
2018-12-13 09:30:00,67.02,67.3,66.88,66.97,145616.0,59.3601,59.6081,59.2361,59.3158,145616.0
2018-12-13 10:00:00,66.98,67.51,66.97,67.13,86227.0,59.3247,59.7941,59.3158,59.4575,86227.0
2018-12-13 10:30:00,67.13,67.25,66.92,67.23,167420.0,59.4575,59.5638,59.2715,59.5461,167420.0
2018-12-13 11:00:00,67.24,67.24,66.99,67.12,117179.0,59.555,59.555,59.3335,59.4487,117179.0
2018-12-13 11:30:00,67.13,67.34,67.04,67.14,139943.0,59.4575,59.6435,59.3778,59.4664,139943.0
2018-12-13 12:00:00,67.13,67.15,66.67,66.69,95882.0,59.4575,59.4752,59.0501,59.0678,95882.0
2018-12-13 12:30:00,66.71,66.92,66.66,66.77,55476.0,59.0855,59.2715,59.0412,59.1387,55476.0
2018-12-13 13:00:00,66.74,66.78,66.54,66.77,90126.0,59.1121,59.1475,58.935,59.1387,90126.0
2018-12-13 13:30:00,66.76,67.08,66.75,66.78,104222.0,59.1298,59.4132,59.121,59.1475,104222.0
2018-12-13 14:00:00,66.79,66.84,66.59,66.71,145616.0,59.1564,59.2007,58.9792,59.0855,145616.0
2018-12-13 14:30:00,66.72,67.07,66.62,67.0,251610.0,59.0944,59.4044,59.0058,59.3424,251610.0
2018-12-13 15:00:00,67.01,67.02,66.79,66.84,171860.0,59.3512,59.3601,59.1564,59.2007,171860.0
2018-12-13 15:30:00,66.83,67.17,66.8,66.96,435052.0,59.1918,59.493,59.1652,59.307,435052.0
2018-12-14 09:30:00,66.28,66.46,66.05,66.06,230278.0,58.7047,58.8641,58.501,58.5098,230278.0
2018-12-14 10:00:00,66.09,66.2,65.86,65.87,143876.0,58.5364,58.6338,58.3327,58.3415,143876.0
2018-12-14 10:30:00,65.87,66.08,65.68,65.76,116601.0,58.3415,58.5275,58.1733,58.2441,116601.0
2018-12-14 11:00:00,65.75,65.77,65.31,65.48,162210.0,58.2353,58.253,57.8455,57.9961,162210.0
2018-12-14 11:30:00,65.5,65.73,65.42,65.48,170331.0,58.0138,58.2175,57.943,57.9961,170331.0
2018-12-14 12:00:00,65.49,65.73,65.49,65.7,105259.0,58.005,58.2175,58.005,58.191,105259.0
2018-12-14 12:30:00,65.7,65.99,65.65,65.94,115529.0,58.191,58.4478,58.1467,58.4035,115529.0
2018-12-14 13:00:00,65.92,66.04,65.78,65.94,86840.0,58.3858,58.4921,58.2618,58.4035,86840.0
2018-12-14 13:30:00,65.92,65.94,65.66,65.66,108545.0,58.3858,58.4035,58.1555,58.1555,108545.0
2018-12-14 14:00:00,65.67,65.81,65.64,65.8,94974.0,58.1644,58.2884,58.1378,58.2795,94974.0
2018-12-14 14:30:00,65.79,65.82,65.52,65.76,115535.0,58.2707,58.2973,58.0315,58.2441,115535.0
2018-12-14 15:00:00,65.75,65.94,65.69,65.78,146072.0,58.2353,58.4035,58.1821,58.2618,146072.0
2018-12-14 15:30:00,65.78,65.81,65.55,65.72,572647.0,58.2618,58.2884,58.0581,58.2087,572647.0
2018-12-17 09:30:00,65.34,65.42,64.8,65.26,218505.0,57.8721,57.943,57.3938,57.8013,218505.0
2018-12-17 10:00:00,65.22,65.59,65.04,65.5,145213.0,57.7658,58.0935,57.6064,58.0138,145213.0
2018-12-17 10:30:00,65.49,65.69,65.3,65.64,137405.0,58.005,58.1821,57.8367,58.1378,137405.0
2018-12-17 11:00:00,65.66,65.97,65.61,65.72,165209.0,58.1555,58.4301,58.1113,58.2087,165209.0
2018-12-17 11:30:00,65.73,65.79,65.44,65.78,81191.0,58.2175,58.2707,57.9607,58.2618,81191.0
2018-12-17 12:00:00,65.77,65.83,65.53,65.59,90783.0,58.253,58.3061,58.0404,58.0935,90783.0
2018-12-17 12:30:00,65.58,65.58,65.07,65.09,273903.0,58.0847,58.0847,57.633,57.6507,273903.0
2018-12-17 13:00:00,65.09,65.28,65.03,65.06,106091.0,57.6507,57.819,57.5975,57.6241,106091.0
2018-12-17 13:30:00,65.04,65.07,64.63,64.82,249298.0,57.6064,57.633,57.2433,57.4115,249298.0
2018-12-17 14:00:00,64.8,64.83,64.32,64.42,384614.0,57.3938,57.4204,56.9687,57.0573,384614.0
2018-12-17 14:30:00,64.42,64.61,64.4,64.52,433425.0,57.0573,57.2255,57.0396,57.1458,433425.0
2018-12-17 15:00:00,64.51,64.52,64.18,64.23,438388.0,57.137,57.1458,56.8447,56.889,438388.0
2018-12-17 15:30:00,64.23,64.29,63.94,64.2,918191.0,56.889,56.9421,56.6321,56.8624,918191.0
2018-12-18 09:30:00,64.84,64.84,64.27,64.77,504866.0,57.4293,57.4293,56.9244,57.3673,504866.0
2018-12-18 10:00:00,64.77,65.07,64.72,65.04,351557.0,57.3673,57.633,57.323,57.6064,351557.0
2018-12-18 10:30:00,65.06,65.41,65.04,65.18,249849.0,57.6241,57.9341,57.6064,57.7304,249849.0
2018-12-18 11:00:00,65.2,65.27,64.97,65.11,451607.0,57.7481,57.8101,57.5444,57.6684,451607.0
2018-12-18 11:30:00,65.11,65.23,65.05,65.19,211541.0,57.6684,57.7747,57.6153,57.7393,211541.0
2018-12-18 12:00:00,65.21,65.49,65.21,65.27,69906.0,57.757,58.005,57.757,57.8101,69906.0
2018-12-18 12:30:00,65.29,65.38,65.17,65.31,107964.0,57.8278,57.9075,57.7215,57.8455,107964.0
2018-12-18 13:00:00,65.31,65.39,65.11,65.17,74574.0,57.8455,57.9164,57.6684,57.7215,74574.0
2018-12-18 13:30:00,65.15,65.23,64.93,64.99,118558.0,57.7038,57.7747,57.509,57.5621,118558.0
2018-12-18 14:00:00,65.0,65.17,64.91,65.17,332905.0,57.571,57.7215,57.4913,57.7215,332905.0
2018-12-18 14:30:00,65.17,65.2,64.5,64.65,322189.0,57.7215,57.7481,57.1281,57.261,322189.0
2018-12-18 15:00:00,64.64,65.06,64.64,64.98,395282.0,57.2521,57.6241,57.2521,57.5533,395282.0
2018-12-18 15:30:00,65.0,65.57,64.95,65.11,663529.0,57.571,58.0758,57.5267,57.6684,663529.0
2018-12-19 09:30:00,65.41,65.68,65.13,65.55,147570.0,57.9341,58.1733,57.6861,58.0581,147570.0
2018-12-19 10:00:00,65.53,65.73,65.51,65.63,221355.0,58.0404,58.2175,58.0227,58.129,221355.0
2018-12-19 10:30:00,65.61,65.69,65.36,65.54,145875.0,58.1113,58.1821,57.8898,58.0493,145875.0
2018-12-19 11:00:00,65.55,65.55,65.24,65.27,107325.0,58.0581,58.0581,57.7835,57.8101,107325.0
2018-12-19 11:30:00,65.27,65.62,65.24,65.61,127744.0,57.8101,58.1201,57.7835,58.1113,127744.0
2018-12-19 12:00:00,65.61,65.68,65.46,65.55,148319.0,58.1113,58.1733,57.9784,58.0581,148319.0
2018-12-19 12:30:00,65.55,65.56,65.36,65.38,79302.0,58.0581,58.067,57.8898,57.9075,79302.0
2018-12-19 13:00:00,65.37,65.48,65.31,65.45,171820.0,57.8987,57.9961,57.8455,57.9695,171820.0
2018-12-19 13:30:00,65.47,65.84,65.43,65.82,267227.0,57.9873,58.315,57.9518,58.2973,267227.0
2018-12-19 14:00:00,65.91,65.95,64.95,65.21,363888.0,58.377,58.4124,57.5267,57.757,363888.0
2018-12-19 14:30:00,65.2,65.37,64.13,64.21,628258.0,57.7481,57.8987,56.8004,56.8713,628258.0
2018-12-19 15:00:00,64.22,64.28,63.66,63.82,778972.0,56.8801,56.9333,56.3841,56.5258,778972.0
2018-12-19 15:30:00,63.82,64.26,63.76,64.05,645477.0,56.5258,56.9156,56.4727,56.7296,645477.0
2018-12-20 09:30:00,64.07,64.29,63.34,63.73,397562.0,56.7473,56.9421,56.1007,56.4461,397562.0
2018-12-20 10:00:00,63.75,63.86,63.41,63.43,283787.0,56.4638,56.5613,56.1627,56.1804,283787.0
2018-12-20 10:30:00,63.47,63.74,63.42,63.7,291938.0,56.2158,56.455,56.1716,56.4196,291938.0
2018-12-20 11:00:00,63.67,63.67,63.15,63.21,144508.0,56.393,56.393,55.9324,55.9856,144508.0
2018-12-20 11:30:00,63.21,63.3,62.67,62.73,212762.0,55.9856,56.0653,55.5073,55.5604,212762.0
2018-12-20 12:00:00,62.77,63.11,62.58,63.1,265724.0,55.5958,55.897,55.4276,55.8881,265724.0
2018-12-20 12:30:00,63.09,63.15,62.84,63.05,176999.0,55.8793,55.9324,55.6578,55.8438,176999.0
2018-12-20 13:00:00,63.05,63.15,62.8,63.04,93403.0,55.8438,55.9324,55.6224,55.835,93403.0
2018-12-20 13:30:00,63.03,63.12,62.83,62.98,112268.0,55.8261,55.9058,55.649,55.7818,112268.0
2018-12-20 14:00:00,62.98,63.01,62.27,62.7,338468.0,55.7818,55.8084,55.153,55.5338,338468.0
2018-12-20 14:30:00,62.7,63.29,62.65,62.9,275437.0,55.5338,56.0564,55.4896,55.711,275437.0
2018-12-20 15:00:00,62.88,63.07,62.44,62.76,346201.0,55.6933,55.8616,55.3036,55.587,346201.0
2018-12-20 15:30:00,62.77,62.98,62.25,62.68,820436.0,55.5958,55.7818,55.1353,55.5161,820436.0
2018-12-21 09:30:00,62.75,63.42,62.22,63.37,2282656.0,55.5781,56.1716,55.1087,56.1273,2282656.0
2018-12-21 10:00:00,63.41,64.29,63.14,63.56,381884.0,56.1627,56.9421,55.9236,56.2956,381884.0
2018-12-21 10:30:00,63.5,63.62,63.09,63.49,906778.0,56.2424,56.3487,55.8793,56.2336,906778.0
2018-12-21 11:00:00,63.47,63.5,62.92,63.29,287033.0,56.2158,56.2424,55.7287,56.0564,287033.0
2018-12-21 11:30:00,63.29,63.39,62.87,62.88,298042.0,56.0564,56.145,55.6844,55.6933,298042.0
2018-12-21 12:00:00,62.87,62.98,62.41,62.46,219974.0,55.6844,55.7818,55.277,55.3213,219974.0
2018-12-21 12:30:00,62.46,63.08,62.22,62.43,292067.0,55.3213,55.8704,55.1087,55.2947,292067.0
2018-12-21 13:00:00,62.45,63.12,62.42,63.04,243182.0,55.3124,55.9058,55.2859,55.835,243182.0
2018-12-21 13:30:00,63.04,63.37,62.99,63.2,172538.0,55.835,56.1273,55.7907,55.9767,172538.0
2018-12-21 14:00:00,63.18,63.4,63.04,63.22,143378.0,55.959,56.1538,55.835,55.9944,143378.0
2018-12-21 14:30:00,63.18,63.3,63.0,63.19,180837.0,55.959,56.0653,55.7996,55.9678,180837.0
2018-12-21 15:00:00,63.19,63.27,62.66,62.68,227102.0,55.9678,56.0387,55.4984,55.5161,227102.0
2018-12-21 15:30:00,62.66,63.03,62.54,62.89,689473.0,55.4984,55.8261,55.3921,55.7021,689473.0
2018-12-24 09:30:00,62.48,62.55,61.72,61.88,1157868.0,55.339,55.401,54.6659,54.8076,1157868.0
2018-12-24 10:00:00,61.86,61.86,61.42,61.82,341953.0,54.7899,54.7899,54.4001,54.7544,341953.0
2018-12-24 10:30:00,61.84,62.36,61.84,61.98,217475.0,54.7721,55.2327,54.7721,54.8961,217475.0
2018-12-24 11:00:00,61.98,62.11,61.69,61.86,391981.0,54.8961,55.0113,54.6393,54.7899,391981.0
2018-12-24 11:30:00,61.85,62.13,61.72,61.76,227286.0,54.781,55.029,54.6659,54.7013,227286.0
2018-12-24 12:00:00,61.77,61.95,61.4,61.61,282016.0,54.7101,54.8696,54.3824,54.5684,282016.0
2018-12-24 12:30:00,61.62,61.91,61.42,61.49,521607.0,54.5773,54.8341,54.4001,54.4621,521607.0
2018-12-26 09:30:00,61.74,62.49,61.74,62.07,441995.0,54.6836,55.3478,54.6836,54.9759,441995.0
2018-12-26 10:00:00,62.05,62.48,61.81,62.35,837464.0,54.9581,55.339,54.7456,55.2239,837464.0
2018-12-26 10:30:00,62.37,62.42,61.8,61.98,216135.0,55.2416,55.2859,54.7367,54.8961,216135.0
2018-12-26 11:00:00,62.02,62.48,61.93,62.4,171693.0,54.9316,55.339,54.8519,55.2681,171693.0
2018-12-26 11:30:00,62.42,62.64,62.14,62.62,265600.0,55.2859,55.4807,55.0379,55.463,265600.0
2018-12-26 12:00:00,62.63,63.03,62.52,62.54,155265.0,55.4718,55.8261,55.3744,55.3921,155265.0
2018-12-26 12:30:00,62.57,62.89,62.49,62.72,126539.0,55.4187,55.7021,55.3478,55.5516,126539.0
2018-12-26 13:00:00,62.72,62.78,62.47,62.6,147155.0,55.5516,55.6047,55.3301,55.4453,147155.0
2018-12-26 13:30:00,62.62,63.06,62.53,63.05,95817.0,55.463,55.8527,55.3833,55.8438,95817.0
2018-12-26 14:00:00,63.06,63.06,62.6,62.7,183285.0,55.8527,55.8527,55.4453,55.5338,183285.0
2018-12-26 14:30:00,62.71,63.03,62.71,63.02,297058.0,55.5427,55.8261,55.5427,55.8173,297058.0
2018-12-26 15:00:00,63.01,63.36,62.94,63.33,259003.0,55.8084,56.1184,55.7464,56.0918,259003.0
2018-12-26 15:30:00,63.33,64.12,63.29,64.12,522963.0,56.0918,56.7916,56.0564,56.7916,522963.0
2018-12-27 09:30:00,63.49,63.92,63.33,63.61,224616.0,56.2336,56.6144,56.0918,56.3398,224616.0
2018-12-27 10:00:00,63.59,64.0,63.39,63.76,292856.0,56.3221,56.6853,56.145,56.4727,292856.0
2018-12-27 10:30:00,63.76,64.22,63.64,64.02,458690.0,56.4727,56.8801,56.3664,56.703,458690.0
2018-12-27 11:00:00,64.03,64.34,63.83,64.28,150116.0,56.7118,56.9864,56.5347,56.9333,150116.0
2018-12-27 11:30:00,64.29,64.49,64.05,64.2,105870.0,56.9421,57.1193,56.7296,56.8624,105870.0
2018-12-27 12:00:00,64.19,64.35,63.98,64.07,127510.0,56.8536,56.9953,56.6676,56.7473,127510.0
2018-12-27 12:30:00,64.07,64.23,63.98,64.2,81914.0,56.7473,56.889,56.6676,56.8624,81914.0
2018-12-27 13:00:00,64.18,64.2,63.85,63.86,69701.0,56.8447,56.8624,56.5524,56.5613,69701.0
2018-12-27 13:30:00,63.85,64.03,63.66,63.69,114216.0,56.5524,56.7118,56.3841,56.4107,114216.0
2018-12-27 14:00:00,63.68,63.84,63.56,63.76,187104.0,56.4018,56.5436,56.2956,56.4727,187104.0
2018-12-27 14:30:00,63.76,64.34,63.64,64.3,400229.0,56.4727,56.9864,56.3664,56.951,400229.0
2018-12-27 15:00:00,64.3,64.81,64.03,64.77,401587.0,56.951,57.4027,56.7118,57.3673,401587.0
2018-12-27 15:30:00,64.77,65.63,64.56,65.61,737672.0,57.3673,58.129,57.1813,58.1113,737672.0
2018-12-28 09:30:00,65.84,66.0,65.61,65.91,143221.0,58.315,58.4567,58.1113,58.377,143221.0
2018-12-28 10:00:00,65.89,65.92,65.2,65.33,202585.0,58.3593,58.3858,57.7481,57.8633,202585.0
2018-12-28 10:30:00,65.31,65.56,65.23,65.3,220545.0,57.8455,58.067,57.7747,57.8367,220545.0
2018-12-28 11:00:00,65.32,65.48,65.07,65.27,127480.0,57.8544,57.9961,57.633,57.8101,127480.0
2018-12-28 11:30:00,65.27,65.42,65.12,65.31,79523.0,57.8101,57.943,57.6773,57.8455,79523.0
2018-12-28 12:00:00,65.33,65.53,65.23,65.46,162029.0,57.8633,58.0404,57.7747,57.9784,162029.0
2018-12-28 12:30:00,65.48,65.58,65.26,65.26,99061.0,57.9961,58.0847,57.8013,57.8013,99061.0
2018-12-28 13:00:00,65.29,65.45,65.23,65.25,88576.0,57.8278,57.9695,57.7747,57.7924,88576.0
2018-12-28 13:30:00,65.26,65.51,65.11,65.38,75376.0,57.8013,58.0227,57.6684,57.9075,75376.0
2018-12-28 14:00:00,65.38,65.75,65.36,65.51,147379.0,57.9075,58.2353,57.8898,58.0227,147379.0
2018-12-28 14:30:00,65.5,65.89,65.48,65.81,110968.0,58.0138,58.3593,57.9961,58.2884,110968.0
2018-12-28 15:00:00,65.81,65.88,65.04,65.16,208595.0,58.2884,58.3504,57.6064,57.7127,208595.0
2018-12-28 15:30:00,65.15,65.29,64.97,65.2,482152.0,57.7038,57.8278,57.5444,57.7481,482152.0
2018-12-31 09:30:00,65.59,65.99,65.57,65.97,134877.0,58.0935,58.4478,58.0758,58.4301,134877.0
2018-12-31 10:00:00,65.98,66.23,65.84,65.9,87943.0,58.439,58.6604,58.315,58.3681,87943.0
2018-12-31 10:30:00,65.91,65.93,65.6,65.66,100558.0,58.377,58.3947,58.1024,58.1555,100558.0
2018-12-31 11:00:00,65.66,65.89,65.53,65.69,106645.0,58.1555,58.3593,58.0404,58.1821,106645.0
2018-12-31 11:30:00,65.69,65.71,65.45,65.7,91460.0,58.1821,58.1998,57.9695,58.191,91460.0
2018-12-31 12:00:00,65.68,65.79,65.58,65.79,97040.0,58.1733,58.2707,58.0847,58.2707,97040.0
2018-12-31 12:30:00,65.8,65.94,65.73,65.81,72392.0,58.2795,58.4035,58.2175,58.2884,72392.0
2018-12-31 13:00:00,65.81,65.94,65.74,65.92,88191.0,58.2884,58.4035,58.2264,58.3858,88191.0
2018-12-31 13:30:00,65.93,65.93,65.54,65.55,108334.0,58.3947,58.3947,58.0493,58.0581,108334.0
2018-12-31 14:00:00,65.57,65.67,65.31,65.34,101014.0,58.0758,58.1644,57.8455,57.8721,101014.0
2018-12-31 14:30:00,65.32,65.62,65.22,65.48,160555.0,57.8544,58.1201,57.7658,57.9961,160555.0
2018-12-31 15:00:00,65.46,65.76,65.37,65.65,200984.0,57.9784,58.2441,57.8987,58.1467,200984.0
2018-12-31 15:30:00,65.65,65.84,65.39,65.84,431153.0,58.1467,58.315,57.9164,58.315,431153.0
2019-01-02 09:30:00,66.0,66.81,65.6,65.7,518430.0,58.4567,59.1741,58.1024,58.191,518430.0
2019-01-02 10:00:00,65.7,66.05,65.41,65.5,417021.0,58.191,58.501,57.9341,58.0138,417021.0
2019-01-02 10:30:00,65.54,65.82,65.3,65.74,186674.0,58.0493,58.2973,57.8367,58.2264,186674.0
2019-01-02 11:00:00,65.77,66.14,65.75,65.96,202987.0,58.253,58.5807,58.2353,58.4213,202987.0
2019-01-02 11:30:00,65.95,65.97,65.61,65.72,154197.0,58.4124,58.4301,58.1113,58.2087,154197.0
2019-01-02 12:00:00,65.7,65.8,65.59,65.64,139928.0,58.191,58.2795,58.0935,58.1378,139928.0
2019-01-02 12:30:00,65.63,65.83,65.62,65.77,138173.0,58.129,58.3061,58.1201,58.253,138173.0
2019-01-02 13:00:00,65.77,65.87,65.68,65.68,255543.0,58.253,58.3415,58.1733,58.1733,255543.0
2019-01-02 13:30:00,65.68,65.77,65.36,65.59,435606.0,58.1733,58.253,57.8898,58.0935,435606.0
2019-01-02 14:00:00,65.59,65.61,65.14,65.33,158828.0,58.0935,58.1113,57.695,57.8633,158828.0
2019-01-02 14:30:00,65.33,65.52,65.31,65.31,128153.0,57.8633,58.0315,57.8455,57.8455,128153.0
2019-01-02 15:00:00,65.31,65.36,64.91,65.12,570635.0,57.8455,57.8898,57.4913,57.6773,570635.0
2019-01-02 15:30:00,65.13,65.33,65.02,65.3,854369.0,57.6861,57.8633,57.5887,57.8367,854369.0
2019-01-03 09:30:00,65.02,65.38,64.77,64.87,482466.0,57.5887,57.9075,57.3673,57.4558,482466.0
2019-01-03 10:00:00,64.84,64.91,64.28,64.29,429252.0,57.4293,57.4913,56.9333,56.9421,429252.0
2019-01-03 10:30:00,64.29,64.54,64.13,64.52,306403.0,56.9421,57.1635,56.8004,57.1458,306403.0
2019-01-03 11:00:00,64.52,65.0,64.51,64.73,297537.0,57.1458,57.571,57.137,57.3318,297537.0
2019-01-03 11:30:00,64.73,65.43,64.64,65.16,312091.0,57.3318,57.9518,57.2521,57.7127,312091.0
2019-01-03 12:00:00,65.15,65.19,64.83,64.86,155009.0,57.7038,57.7393,57.4204,57.447,155009.0
2019-01-03 12:30:00,64.86,65.04,64.79,64.85,169587.0,57.447,57.6064,57.385,57.4381,169587.0
2019-01-03 13:00:00,64.84,64.85,64.28,64.61,160422.0,57.4293,57.4381,56.9333,57.2255,160422.0
2019-01-03 13:30:00,64.59,64.85,64.47,64.66,175511.0,57.2078,57.4381,57.1016,57.2698,175511.0
2019-01-03 14:00:00,64.65,65.02,64.59,64.98,299320.0,57.261,57.5887,57.2078,57.5533,299320.0
2019-01-03 14:30:00,65.0,65.06,64.48,64.57,176792.0,57.571,57.6241,57.1104,57.1901,176792.0
2019-01-03 15:00:00,64.58,64.69,64.42,64.56,197835.0,57.199,57.2964,57.0573,57.1813,197835.0
2019-01-03 15:30:00,64.57,64.75,64.37,64.5,825381.0,57.1901,57.3495,57.013,57.1281,825381.0
2019-01-04 09:30:00,65.13,65.8,65.11,65.77,200020.0,57.6861,58.2795,57.6684,58.253,200020.0
2019-01-04 10:00:00,65.77,65.99,65.31,65.99,157968.0,58.253,58.4478,57.8455,58.4478,157968.0
2019-01-04 10:30:00,65.99,66.09,65.77,66.01,128629.0,58.4478,58.5364,58.253,58.4655,128629.0
2019-01-04 11:00:00,66.02,66.27,65.77,65.84,114374.0,58.4744,58.6958,58.253,58.315,114374.0
2019-01-04 11:30:00,65.83,65.92,65.68,65.73,178433.0,58.3061,58.3858,58.1733,58.2175,178433.0
2019-01-04 12:00:00,65.7,66.13,65.52,66.05,78749.0,58.191,58.5718,58.0315,58.501,78749.0
2019-01-04 12:30:00,66.07,66.46,65.97,66.38,265704.0,58.5187,58.8641,58.4301,58.7933,265704.0
2019-01-04 13:00:00,66.39,66.52,66.37,66.41,125486.0,58.8021,58.9173,58.7844,58.8198,125486.0
2019-01-04 13:30:00,66.41,66.59,66.41,66.47,138990.0,58.8198,58.9792,58.8198,58.873,138990.0
2019-01-04 14:00:00,66.47,66.49,65.93,66.15,490946.0,58.873,58.8907,58.3947,58.5895,490946.0
2019-01-04 14:30:00,66.16,66.26,65.93,65.93,273630.0,58.5984,58.687,58.3947,58.3947,273630.0
2019-01-04 15:00:00,65.93,66.25,65.92,66.25,528697.0,58.3947,58.6781,58.3858,58.6781,528697.0
2019-01-04 15:30:00,66.25,66.5,66.19,66.47,599184.0,58.6781,58.8995,58.625,58.873,599184.0
2019-01-07 09:30:00,66.21,66.74,66.15,66.45,251077.0,58.6427,59.1121,58.5895,58.8553,251077.0
2019-01-07 10:00:00,66.45,66.71,66.26,66.31,502385.0,58.8553,59.0855,58.687,58.7313,502385.0
2019-01-07 10:30:00,66.31,66.73,66.27,66.59,218021.0,58.7313,59.1032,58.6958,58.9792,218021.0
2019-01-07 11:00:00,66.56,66.74,66.45,66.5,179207.0,58.9527,59.1121,58.8553,58.8995,179207.0
2019-01-07 11:30:00,66.5,67.07,66.49,67.07,205363.0,58.8995,59.4044,58.8907,59.4044,205363.0
2019-01-07 12:00:00,67.06,67.08,66.78,66.83,143341.0,59.3955,59.4132,59.1475,59.1918,143341.0
2019-01-07 12:30:00,66.84,66.88,66.52,66.53,142301.0,59.2007,59.2361,58.9173,58.9261,142301.0
2019-01-07 13:00:00,66.5,66.91,66.47,66.71,307052.0,58.8995,59.2627,58.873,59.0855,307052.0
2019-01-07 13:30:00,66.71,66.75,66.1,66.36,312544.0,59.0855,59.121,58.5453,58.7755,312544.0
2019-01-07 14:00:00,66.35,66.61,66.33,66.49,378599.0,58.7667,58.997,58.749,58.8907,378599.0
2019-01-07 14:30:00,66.49,66.55,66.34,66.39,184177.0,58.8907,58.9438,58.7578,58.8021,184177.0
2019-01-07 15:00:00,66.4,66.54,66.34,66.39,320629.0,58.811,58.935,58.7578,58.8021,320629.0
2019-01-07 15:30:00,66.4,66.51,66.11,66.19,625146.0,58.811,58.9084,58.5541,58.625,625146.0
2019-01-08 09:30:00,66.65,67.09,66.3,66.36,475767.0,59.0324,59.4221,58.7224,58.7755,475767.0
2019-01-08 10:00:00,66.36,66.5,66.21,66.26,240442.0,58.7755,58.8995,58.6427,58.687,240442.0
2019-01-08 10:30:00,66.26,66.32,65.75,65.92,301954.0,58.687,58.7401,58.2353,58.3858,301954.0
2019-01-08 11:00:00,65.93,66.03,65.72,65.74,189872.0,58.3947,58.4833,58.2087,58.2264,189872.0
2019-01-08 11:30:00,65.74,65.79,65.27,65.75,271093.0,58.2264,58.2707,57.8101,58.2353,271093.0
2019-01-08 12:00:00,65.74,65.9,65.66,65.86,195917.0,58.2264,58.3681,58.1555,58.3327,195917.0
2019-01-08 12:30:00,65.85,65.99,65.72,65.85,141616.0,58.3238,58.4478,58.2087,58.3238,141616.0
2019-01-08 13:00:00,65.83,66.1,65.76,65.91,213607.0,58.3061,58.5453,58.2441,58.377,213607.0
2019-01-08 13:30:00,65.9,65.94,65.63,65.8,176513.0,58.3681,58.4035,58.129,58.2795,176513.0
2019-01-08 14:00:00,65.81,65.88,65.69,65.7,148085.0,58.2884,58.3504,58.1821,58.191,148085.0
2019-01-08 14:30:00,65.7,65.92,65.67,65.87,138804.0,58.191,58.3858,58.1644,58.3415,138804.0
2019-01-08 15:00:00,65.86,65.97,65.75,65.97,209082.0,58.3327,58.4301,58.2353,58.4301,209082.0
2019-01-08 15:30:00,65.97,66.17,65.94,66.0,551311.0,58.4301,58.6073,58.4035,58.4567,551311.0
2019-01-09 09:30:00,66.35,66.89,66.25,66.84,324720.0,58.7667,59.245,58.6781,59.2007,324720.0
2019-01-09 10:00:00,66.86,67.09,66.78,66.8,296869.0,59.2184,59.4221,59.1475,59.1652,296869.0
2019-01-09 10:30:00,66.82,67.16,66.65,67.15,249237.0,59.183,59.4841,59.0324,59.4752,249237.0
2019-01-09 11:00:00,67.15,67.28,66.94,67.02,333337.0,59.4752,59.5904,59.2892,59.3601,333337.0
2019-01-09 11:30:00,67.02,67.37,66.99,67.33,361752.0,59.3601,59.6701,59.3335,59.6347,361752.0
2019-01-09 12:00:00,67.35,67.54,67.31,67.38,145540.0,59.6524,59.8207,59.617,59.679,145540.0
2019-01-09 12:30:00,67.39,67.68,67.37,67.63,278126.0,59.6878,59.9447,59.6701,59.9004,278126.0
2019-01-09 13:00:00,67.64,67.64,67.37,67.54,155372.0,59.9092,59.9092,59.6701,59.8207,155372.0
2019-01-09 13:30:00,67.54,67.57,67.21,67.29,100398.0,59.8207,59.8472,59.5284,59.5992,100398.0
2019-01-09 14:00:00,67.29,67.46,67.14,67.25,156161.0,59.5992,59.7498,59.4664,59.5638,156161.0
2019-01-09 14:30:00,67.24,67.52,67.21,67.34,309279.0,59.555,59.803,59.5284,59.6435,309279.0
2019-01-09 15:00:00,67.35,67.42,67.19,67.25,141303.0,59.6524,59.7144,59.5107,59.5638,141303.0
2019-01-09 15:30:00,67.25,67.31,66.95,67.12,451169.0,59.5638,59.617,59.2981,59.4487,451169.0
2019-01-10 09:30:00,66.9,67.09,66.67,66.86,121069.0,59.2538,59.4221,59.0501,59.2184,121069.0
2019-01-10 10:00:00,66.85,66.98,66.53,66.94,103414.0,59.2095,59.3247,58.9261,59.2892,103414.0
2019-01-10 10:30:00,66.92,67.0,66.84,66.98,116656.0,59.2715,59.3424,59.2007,59.3247,116656.0
2019-01-10 11:00:00,66.99,67.14,66.91,67.07,139727.0,59.3335,59.4664,59.2627,59.4044,139727.0
2019-01-10 11:30:00,67.07,67.18,66.99,67.14,103545.0,59.4044,59.5018,59.3335,59.4664,103545.0
2019-01-10 12:00:00,67.13,67.19,66.91,67.1,115108.0,59.4575,59.5107,59.2627,59.431,115108.0
2019-01-10 12:30:00,67.11,67.26,67.04,67.14,52820.0,59.4398,59.5727,59.3778,59.4664,52820.0
2019-01-10 13:00:00,67.14,67.17,66.81,66.9,76484.0,59.4664,59.493,59.1741,59.2538,76484.0
2019-01-10 13:30:00,66.91,66.96,66.8,66.93,123408.0,59.2627,59.307,59.1652,59.2804,123408.0
2019-01-10 14:00:00,66.93,67.25,66.93,67.18,164637.0,59.2804,59.5638,59.2804,59.5018,164637.0
2019-01-10 14:30:00,67.17,67.22,66.98,67.09,130404.0,59.493,59.5372,59.3247,59.4221,130404.0
2019-01-10 15:00:00,67.09,67.21,67.08,67.18,114167.0,59.4221,59.5284,59.4132,59.5018,114167.0
2019-01-10 15:30:00,67.18,67.37,67.12,67.31,325002.0,59.5018,59.6701,59.4487,59.617,325002.0
2019-01-11 09:30:00,66.9,66.9,66.45,66.5,170531.0,59.2538,59.2538,58.8553,58.8995,170531.0
2019-01-11 10:00:00,66.48,66.94,66.45,66.85,144285.0,58.8818,59.2892,58.8553,59.2095,144285.0
2019-01-11 10:30:00,66.82,66.93,66.72,66.93,96470.0,59.183,59.2804,59.0944,59.2804,96470.0
2019-01-11 11:00:00,66.93,67.04,66.61,66.7,205242.0,59.2804,59.3778,58.997,59.0767,205242.0
2019-01-11 11:30:00,66.69,66.79,66.6,66.79,107715.0,59.0678,59.1564,58.9881,59.1564,107715.0
2019-01-11 12:00:00,66.78,66.81,66.63,66.72,87450.0,59.1475,59.1741,59.0147,59.0944,87450.0
2019-01-11 12:30:00,66.72,66.78,66.61,66.66,96398.0,59.0944,59.1475,58.997,59.0412,96398.0
2019-01-11 13:00:00,66.66,66.69,66.54,66.59,135951.0,59.0412,59.0678,58.935,58.9792,135951.0
2019-01-11 13:30:00,66.58,66.69,66.53,66.63,131778.0,58.9704,59.0678,58.9261,59.0147,131778.0
2019-01-11 14:00:00,66.62,66.79,66.61,66.77,127110.0,59.0058,59.1564,58.997,59.1387,127110.0
2019-01-11 14:30:00,66.77,66.79,66.67,66.69,135893.0,59.1387,59.1564,59.0501,59.0678,135893.0
2019-01-11 15:00:00,66.69,66.72,66.55,66.57,163809.0,59.0678,59.0944,58.9438,58.9615,163809.0
2019-01-11 15:30:00,66.58,66.81,66.58,66.81,431785.0,58.9704,59.1741,58.9704,59.1741,431785.0
2019-01-14 09:30:00,66.32,66.47,66.15,66.21,324699.0,58.7401,58.873,58.5895,58.6427,324699.0
2019-01-14 10:00:00,66.23,66.3,66.04,66.13,236422.0,58.6604,58.7224,58.4921,58.5718,236422.0
2019-01-14 10:30:00,66.12,66.29,66.07,66.15,125034.0,58.563,58.7135,58.5187,58.5895,125034.0
2019-01-14 11:00:00,66.14,66.24,66.08,66.1,134469.0,58.5807,58.6693,58.5275,58.5453,134469.0
2019-01-14 11:30:00,66.11,66.26,66.07,66.14,111421.0,58.5541,58.687,58.5187,58.5807,111421.0
2019-01-14 12:00:00,66.16,66.35,66.13,66.34,255515.0,58.5984,58.7667,58.5718,58.7578,255515.0
2019-01-14 12:30:00,66.34,66.34,66.2,66.21,96322.0,58.7578,58.7578,58.6338,58.6427,96322.0
2019-01-14 13:00:00,66.21,66.35,66.19,66.31,88249.0,58.6427,58.7667,58.625,58.7313,88249.0
2019-01-14 13:30:00,66.31,66.44,66.31,66.39,86768.0,58.7313,58.8464,58.7313,58.8021,86768.0
2019-01-14 14:00:00,66.39,66.45,66.23,66.31,84956.0,58.8021,58.8553,58.6604,58.7313,84956.0
2019-01-14 14:30:00,66.31,66.41,66.29,66.39,58362.0,58.7313,58.8198,58.7135,58.8021,58362.0
2019-01-14 15:00:00,66.39,66.43,66.24,66.26,113588.0,58.8021,58.8375,58.6693,58.687,113588.0
2019-01-14 15:30:00,66.27,66.29,66.05,66.06,654754.0,58.6958,58.7135,58.501,58.5098,654754.0
2019-01-15 09:30:00,66.63,67.08,66.18,67.0,176589.0,59.0147,59.4132,58.6161,59.3424,176589.0
2019-01-15 10:00:00,66.98,67.05,66.64,66.65,187399.0,59.3247,59.3867,59.0235,59.0324,187399.0
2019-01-15 10:30:00,66.66,66.94,66.65,66.78,142814.0,59.0412,59.2892,59.0324,59.1475,142814.0
2019-01-15 11:00:00,66.76,67.03,66.72,67.0,218886.0,59.1298,59.369,59.0944,59.3424,218886.0
2019-01-15 11:30:00,67.0,67.0,66.81,66.89,138636.0,59.3424,59.3424,59.1741,59.245,138636.0
2019-01-15 12:00:00,66.9,67.31,66.9,67.3,157861.0,59.2538,59.617,59.2538,59.6081,157861.0
2019-01-15 12:30:00,67.28,67.49,67.15,67.32,446994.0,59.5904,59.7764,59.4752,59.6258,446994.0
2019-01-15 13:00:00,67.32,67.45,67.25,67.3,235715.0,59.6258,59.741,59.5638,59.6081,235715.0
2019-01-15 13:30:00,67.31,67.48,67.2,67.45,88300.0,59.617,59.7675,59.5195,59.741,88300.0
2019-01-15 14:00:00,67.45,67.49,67.15,67.16,173717.0,59.741,59.7764,59.4752,59.4841,173717.0
2019-01-15 14:30:00,67.14,67.36,67.05,67.36,179276.0,59.4664,59.6612,59.3867,59.6612,179276.0
2019-01-15 15:00:00,67.34,67.63,67.31,67.37,570612.0,59.6435,59.9004,59.617,59.6701,570612.0
2019-01-15 15:30:00,67.37,67.55,67.34,67.53,463454.0,59.6701,59.8295,59.6435,59.8118,463454.0
2019-01-16 09:30:00,67.4,67.74,67.4,67.61,377384.0,59.6967,59.9978,59.6967,59.8827,377384.0
2019-01-16 10:00:00,67.63,68.02,67.57,68.01,233905.0,59.9004,60.2458,59.8472,60.237,233905.0
2019-01-16 10:30:00,68.0,68.08,67.86,68.01,360755.0,60.2281,60.299,60.1041,60.237,360755.0
2019-01-16 11:00:00,68.01,68.35,67.91,68.29,462074.0,60.237,60.5381,60.1484,60.485,462074.0
2019-01-16 11:30:00,68.29,68.3,68.09,68.2,182364.0,60.485,60.4938,60.3078,60.4052,182364.0
2019-01-16 12:00:00,68.21,68.41,68.15,68.33,170046.0,60.4141,60.5912,60.361,60.5204,170046.0
2019-01-16 12:30:00,68.33,68.34,67.98,68.05,82344.0,60.5204,60.5292,60.2104,60.2724,82344.0
2019-01-16 13:00:00,68.03,68.11,67.96,67.99,202737.0,60.2547,60.3255,60.1927,60.2192,202737.0
2019-01-16 13:30:00,68.0,68.22,67.96,68.2,114950.0,60.2281,60.423,60.1927,60.4052,114950.0
2019-01-16 14:00:00,68.2,68.25,68.1,68.18,169735.0,60.4052,60.4495,60.3167,60.3875,169735.0
2019-01-16 14:30:00,68.18,68.19,68.03,68.08,141574.0,60.3875,60.3964,60.2547,60.299,141574.0
2019-01-16 15:00:00,68.08,68.19,68.05,68.08,161085.0,60.299,60.3964,60.2724,60.299,161085.0
2019-01-16 15:30:00,68.08,68.28,67.97,68.26,942852.0,60.299,60.4761,60.2015,60.4584,942852.0
2019-01-17 09:30:00,68.21,69.11,68.14,68.95,466129.0,60.4141,61.2112,60.3521,61.0695,466129.0
2019-01-17 10:00:00,68.95,69.27,68.87,69.23,639997.0,61.0695,61.3529,60.9987,61.3175,639997.0
2019-01-17 10:30:00,69.22,69.29,68.89,69.2,257629.0,61.3087,61.3707,61.0164,61.2909,257629.0
2019-01-17 11:00:00,69.2,69.36,69.19,69.32,379240.0,61.2909,61.4327,61.2821,61.3972,379240.0
2019-01-17 11:30:00,69.32,69.36,69.24,69.31,357026.0,61.3972,61.4327,61.3264,61.3884,357026.0
2019-01-17 12:00:00,69.31,69.35,69.18,69.24,303199.0,61.3884,61.4238,61.2732,61.3264,303199.0
2019-01-17 12:30:00,69.24,69.27,68.96,69.07,272159.0,61.3264,61.3529,61.0784,61.1758,272159.0
2019-01-17 13:00:00,69.06,69.19,68.99,69.14,173694.0,61.1669,61.2821,61.1049,61.2378,173694.0
2019-01-17 13:30:00,69.14,69.17,69.0,69.04,248223.0,61.2378,61.2644,61.1138,61.1492,248223.0
2019-01-17 14:00:00,69.04,69.07,68.9,68.91,226530.0,61.1492,61.1758,61.0252,61.0341,226530.0
2019-01-17 14:30:00,68.9,69.39,68.9,69.02,346680.0,61.0252,61.4592,61.0252,61.1315,346680.0
2019-01-17 15:00:00,69.02,69.07,68.82,68.89,365411.0,61.1315,61.1758,60.9544,61.0164,365411.0
2019-01-17 15:30:00,68.89,69.13,68.88,69.11,1214815.0,61.0164,61.2289,61.0075,61.2112,1214815.0
2019-01-18 09:30:00,69.57,69.58,69.12,69.31,395019.0,61.6187,61.6275,61.2201,61.3884,395019.0
2019-01-18 10:00:00,69.31,69.68,69.17,69.55,195342.0,61.3884,61.7161,61.2644,61.6009,195342.0
2019-01-18 10:30:00,69.55,69.86,69.48,69.74,143841.0,61.6009,61.8755,61.5389,61.7692,143841.0
2019-01-18 11:00:00,69.74,70.33,69.72,69.98,373949.0,61.7692,62.2918,61.7515,61.9818,373949.0
2019-01-18 11:30:00,70.0,70.19,70.0,70.1,99294.0,61.9995,62.1678,61.9995,62.0881,99294.0
2019-01-18 12:00:00,70.1,70.33,70.07,70.31,167648.0,62.0881,62.2918,62.0615,62.2741,167648.0
2019-01-18 12:30:00,70.31,70.48,70.3,70.34,161664.0,62.2741,62.4247,62.2652,62.3007,161664.0
2019-01-18 13:00:00,70.34,70.46,70.28,70.3,106975.0,62.3007,62.4069,62.2475,62.2652,106975.0
2019-01-18 13:30:00,70.31,70.35,70.15,70.34,60060.0,62.2741,62.3095,62.1324,62.3007,60060.0
2019-01-18 14:00:00,70.34,70.5,70.33,70.38,111265.0,62.3007,62.4424,62.2918,62.3361,111265.0
2019-01-18 14:30:00,70.38,70.46,70.34,70.44,122577.0,62.3361,62.4069,62.3007,62.3892,122577.0
2019-01-18 15:00:00,70.44,70.49,70.29,70.48,138709.0,62.3892,62.4335,62.2564,62.4247,138709.0
2019-01-18 15:30:00,70.49,70.65,70.37,70.63,445481.0,62.4335,62.5752,62.3272,62.5575,445481.0
2019-01-22 09:30:00,70.05,70.42,69.91,70.14,261671.0,62.0438,62.3715,61.9198,62.1235,261671.0
2019-01-22 10:00:00,70.13,70.29,69.95,70.16,140564.0,62.1147,62.2564,61.9552,62.1412,140564.0
2019-01-22 10:30:00,70.14,70.32,70.11,70.23,217175.0,62.1235,62.2829,62.0969,62.2032,217175.0
2019-01-22 11:00:00,70.22,70.27,70.12,70.14,144606.0,62.1944,62.2387,62.1058,62.1235,144606.0
2019-01-22 11:30:00,70.15,70.41,70.1,70.16,161750.0,62.1324,62.3627,62.0881,62.1412,161750.0
2019-01-22 12:00:00,70.17,70.18,69.75,69.86,325046.0,62.1501,62.1589,61.7781,61.8755,325046.0
2019-01-22 12:30:00,69.86,70.0,69.84,69.92,120651.0,61.8755,61.9995,61.8578,61.9287,120651.0
2019-01-22 13:00:00,69.91,69.91,69.68,69.76,269866.0,61.9198,61.9198,61.7161,61.7869,269866.0
2019-01-22 13:30:00,69.76,69.88,69.72,69.8,181016.0,61.7869,61.8932,61.7515,61.8224,181016.0
2019-01-22 14:00:00,69.8,69.84,69.61,69.62,166568.0,61.8224,61.8578,61.6541,61.6629,166568.0
2019-01-22 14:30:00,69.62,69.65,69.23,69.32,320844.0,61.6629,61.6895,61.3175,61.3972,320844.0
2019-01-22 15:00:00,69.32,69.61,69.23,69.57,251635.0,61.3972,61.6541,61.3175,61.6187,251635.0
2019-01-22 15:30:00,69.57,69.75,69.43,69.68,624121.0,61.6187,61.7781,61.4947,61.7161,624121.0
2019-01-23 09:30:00,69.63,69.99,69.3,69.78,512949.0,61.6718,61.9907,61.3795,61.8047,512949.0
2019-01-23 10:00:00,69.77,69.84,69.2,69.24,246663.0,61.7958,61.8578,61.2909,61.3264,246663.0
2019-01-23 10:30:00,69.23,69.25,69.02,69.05,151011.0,61.3175,61.3352,61.1315,61.1581,151011.0
2019-01-23 11:00:00,69.08,69.17,68.69,68.89,138865.0,61.1847,61.2644,60.8392,61.0164,138865.0
2019-01-23 11:30:00,68.9,68.97,68.7,68.81,196517.0,61.0252,61.0872,60.8481,60.9455,196517.0
2019-01-23 12:00:00,68.82,69.01,68.78,68.95,164840.0,60.9544,61.1227,60.9189,61.0695,164840.0
2019-01-23 12:30:00,68.95,69.18,68.93,69.17,82608.0,61.0695,61.2732,61.0518,61.2644,82608.0
2019-01-23 13:00:00,69.18,69.28,68.99,69.19,137117.0,61.2732,61.3618,61.1049,61.2821,137117.0
2019-01-23 13:30:00,69.18,69.38,69.18,69.32,74444.0,61.2732,61.4504,61.2732,61.3972,74444.0
2019-01-23 14:00:00,69.34,69.5,69.34,69.46,52994.0,61.4149,61.5567,61.4149,61.5212,52994.0
2019-01-23 14:30:00,69.46,69.46,69.29,69.31,70150.0,61.5212,61.5212,61.3707,61.3884,70150.0
2019-01-23 15:00:00,69.31,69.58,69.3,69.56,91580.0,61.3884,61.6275,61.3795,61.6098,91580.0
2019-01-23 15:30:00,69.56,69.71,69.16,69.64,400339.0,61.6098,61.7427,61.2555,61.6807,400339.0
2019-01-24 09:30:00,69.7,69.87,69.41,69.41,198452.0,61.7338,61.8844,61.4769,61.4769,198452.0
2019-01-24 10:00:00,69.4,69.74,69.38,69.74,120558.0,61.4681,61.7692,61.4504,61.7692,120558.0
2019-01-24 10:30:00,69.74,69.84,69.53,69.58,116297.0,61.7692,61.8578,61.5832,61.6275,116297.0
2019-01-24 11:00:00,69.58,69.64,69.42,69.53,116622.0,61.6275,61.6807,61.4858,61.5832,116622.0
2019-01-24 11:30:00,69.53,69.71,69.45,69.65,91828.0,61.5832,61.7427,61.5124,61.6895,91828.0
2019-01-24 12:00:00,69.66,69.82,69.61,69.75,152262.0,61.6984,61.8401,61.6541,61.7781,152262.0
2019-01-24 12:30:00,69.75,69.8,69.58,69.72,158649.0,61.7781,61.8224,61.6275,61.7515,158649.0
2019-01-24 13:00:00,69.72,69.76,69.55,69.59,99252.0,61.7515,61.7869,61.6009,61.6364,99252.0
2019-01-24 13:30:00,69.6,69.81,69.6,69.77,71067.0,61.6452,61.8312,61.6452,61.7958,71067.0
2019-01-24 14:00:00,69.77,69.81,69.7,69.76,95878.0,61.7958,61.8312,61.7338,61.7869,95878.0
2019-01-24 14:30:00,69.76,69.98,69.71,69.93,112381.0,61.7869,61.9818,61.7427,61.9375,112381.0
2019-01-24 15:00:00,69.92,70.13,69.92,69.98,170425.0,61.9287,62.1147,61.9287,61.9818,170425.0
2019-01-24 15:30:00,69.98,70.0,69.83,69.95,341659.0,61.9818,61.9995,61.8489,61.9552,341659.0
2019-01-25 09:30:00,70.15,70.43,70.14,70.42,87284.0,62.1324,62.3804,62.1235,62.3715,87284.0
2019-01-25 10:00:00,70.41,70.46,70.28,70.31,90005.0,62.3627,62.4069,62.2475,62.2741,90005.0
2019-01-25 10:30:00,70.3,70.51,70.25,70.35,134289.0,62.2652,62.4512,62.2209,62.3095,134289.0
2019-01-25 11:00:00,70.36,70.4,70.25,70.31,146398.0,62.3184,62.3538,62.2209,62.2741,146398.0
2019-01-25 11:30:00,70.31,70.38,70.25,70.33,59497.0,62.2741,62.3361,62.2209,62.2918,59497.0
2019-01-25 12:00:00,70.33,70.58,70.23,70.51,105611.0,62.2918,62.5132,62.2032,62.4512,105611.0
2019-01-25 12:30:00,70.52,70.58,70.28,70.37,70707.0,62.4601,62.5132,62.2475,62.3272,70707.0
2019-01-25 13:00:00,70.38,70.4,70.23,70.38,111886.0,62.3361,62.3538,62.2032,62.3361,111886.0
2019-01-25 13:30:00,70.36,70.38,70.29,70.36,38839.0,62.3184,62.3361,62.2564,62.3184,38839.0
2019-01-25 14:00:00,70.36,70.4,70.23,70.25,73453.0,62.3184,62.3538,62.2032,62.2209,73453.0
2019-01-25 14:30:00,70.25,70.39,70.22,70.3,108998.0,62.2209,62.3449,62.1944,62.2652,108998.0
2019-01-25 15:00:00,70.3,70.43,70.26,70.28,113298.0,62.2652,62.3804,62.2298,62.2475,113298.0
2019-01-25 15:30:00,70.28,70.37,70.21,70.35,433621.0,62.2475,62.3272,62.1855,62.3095,433621.0
2019-01-28 09:30:00,69.93,70.16,69.86,70.08,300249.0,61.9375,62.1412,61.8755,62.0704,300249.0
2019-01-28 10:00:00,70.05,70.42,69.9,70.38,139872.0,62.0438,62.3715,61.9109,62.3361,139872.0
2019-01-28 10:30:00,70.4,70.42,70.08,70.11,114555.0,62.3538,62.3715,62.0704,62.0969,114555.0
2019-01-28 11:00:00,70.09,70.36,70.02,70.3,63283.0,62.0792,62.3184,62.0172,62.2652,63283.0
2019-01-28 11:30:00,70.32,70.34,69.95,69.95,72599.0,62.2829,62.3007,61.9552,61.9552,72599.0
2019-01-28 12:00:00,69.94,70.1,69.91,70.04,95121.0,61.9464,62.0881,61.9198,62.0349,95121.0
2019-01-28 12:30:00,70.05,70.06,69.97,69.98,63082.0,62.0438,62.0527,61.9729,61.9818,63082.0
2019-01-28 13:00:00,69.96,70.22,69.93,70.16,66970.0,61.9641,62.1944,61.9375,62.1412,66970.0
2019-01-28 13:30:00,70.17,70.32,70.16,70.29,98452.0,62.1501,62.2829,62.1412,62.2564,98452.0
2019-01-28 14:00:00,70.3,70.33,70.18,70.29,84645.0,62.2652,62.2918,62.1589,62.2564,84645.0
2019-01-28 14:30:00,70.3,70.42,70.24,70.26,229198.0,62.2652,62.3715,62.2121,62.2298,229198.0
2019-01-28 15:00:00,70.25,70.3,70.13,70.13,141366.0,62.2209,62.2652,62.1147,62.1147,141366.0
2019-01-28 15:30:00,70.13,70.2,69.98,70.17,355354.0,62.1147,62.1767,61.9818,62.1501,355354.0
2019-01-29 09:30:00,70.31,70.6,70.12,70.28,231615.0,62.2741,62.5309,62.1058,62.2475,231615.0
2019-01-29 10:00:00,70.28,70.43,70.02,70.43,258478.0,62.2475,62.3804,62.0172,62.3804,258478.0
2019-01-29 10:30:00,70.43,70.45,69.96,69.96,142319.0,62.3804,62.3981,61.9641,61.9641,142319.0
2019-01-29 11:00:00,69.96,70.12,69.92,70.07,114143.0,61.9641,62.1058,61.9287,62.0615,114143.0
2019-01-29 11:30:00,70.08,70.26,70.08,70.13,79908.0,62.0704,62.2298,62.0704,62.1147,79908.0
2019-01-29 12:00:00,70.12,70.58,70.11,70.54,140007.0,62.1058,62.5132,62.0969,62.4778,140007.0
2019-01-29 12:30:00,70.53,70.55,70.35,70.35,190860.0,62.4689,62.4867,62.3095,62.3095,190860.0
2019-01-29 13:00:00,70.34,70.41,70.23,70.4,143103.0,62.3007,62.3627,62.2032,62.3538,143103.0
2019-01-29 13:30:00,70.41,70.6,70.4,70.45,80106.0,62.3627,62.5309,62.3538,62.3981,80106.0
2019-01-29 14:00:00,70.44,70.44,70.12,70.12,88480.0,62.3892,62.3892,62.1058,62.1058,88480.0
2019-01-29 14:30:00,70.12,70.19,70.05,70.09,135926.0,62.1058,62.1678,62.0438,62.0792,135926.0
2019-01-29 15:00:00,70.09,70.27,70.06,70.23,177917.0,62.0792,62.2387,62.0527,62.2032,177917.0
2019-01-29 15:30:00,70.23,70.29,70.13,70.25,272993.0,62.2032,62.2564,62.1147,62.2209,272993.0
2019-01-30 09:30:00,70.56,70.92,70.4,70.54,402974.0,62.4955,62.8144,62.3538,62.4778,402974.0
2019-01-30 10:00:00,70.56,70.64,70.31,70.48,238529.0,62.4955,62.5664,62.2741,62.4247,238529.0
2019-01-30 10:30:00,70.49,70.98,70.43,70.59,205647.0,62.4335,62.8675,62.3804,62.5221,205647.0
2019-01-30 11:00:00,70.6,70.96,70.58,70.91,136737.0,62.5309,62.8498,62.5132,62.8055,136737.0
2019-01-30 11:30:00,70.9,71.2,70.87,71.13,351202.0,62.7966,63.0624,62.7701,63.0004,351202.0
2019-01-30 12:00:00,71.13,71.47,71.1,71.45,300575.0,63.0004,63.3015,62.9738,63.2838,300575.0
2019-01-30 12:30:00,71.45,71.49,71.09,71.29,223374.0,63.2838,63.3192,62.9649,63.1421,223374.0
2019-01-30 13:00:00,71.29,71.3,71.1,71.13,161608.0,63.1421,63.1509,62.9738,63.0004,161608.0
2019-01-30 13:30:00,71.14,71.17,71.0,71.15,132881.0,63.0092,63.0358,62.8852,63.0181,132881.0
2019-01-30 14:00:00,71.17,71.79,71.12,71.68,261514.0,63.0358,63.5849,62.9915,63.4875,261514.0
2019-01-30 14:30:00,71.68,71.97,71.49,71.93,343164.0,63.4875,63.7444,63.3192,63.7089,343164.0
2019-01-30 15:00:00,71.94,71.95,71.52,71.56,253057.0,63.7178,63.7266,63.3458,63.3812,253057.0
2019-01-30 15:30:00,71.56,71.76,71.49,71.71,687337.0,63.3812,63.5584,63.3192,63.5141,687337.0
2019-01-31 09:30:00,70.95,72.42,70.0,72.19,479116.0,62.8409,64.1429,61.9995,63.9392,479116.0
2019-01-31 10:00:00,72.24,73.03,72.04,72.88,311970.0,63.9835,64.6832,63.8064,64.5503,311970.0
2019-01-31 10:30:00,72.9,72.94,72.29,72.46,282551.0,64.5681,64.6035,64.0278,64.1784,282551.0
2019-01-31 11:00:00,72.48,72.58,72.02,72.2,412819.0,64.1961,64.2846,63.7886,63.9481,412819.0
2019-01-31 11:30:00,72.18,72.53,72.16,72.35,406945.0,63.9304,64.2404,63.9126,64.0809,406945.0
2019-01-31 12:00:00,72.37,72.48,72.15,72.34,205079.0,64.0986,64.1961,63.9038,64.0721,205079.0
2019-01-31 12:30:00,72.34,72.6,72.31,72.52,271853.0,64.0721,64.3024,64.0455,64.2315,271853.0
2019-01-31 13:00:00,72.52,72.61,72.38,72.49,278938.0,64.2315,64.3112,64.1075,64.2049,278938.0
2019-01-31 13:30:00,72.47,72.55,72.38,72.44,267506.0,64.1872,64.2581,64.1075,64.1606,267506.0
2019-01-31 14:00:00,72.44,72.58,72.31,72.43,309621.0,64.1606,64.2846,64.0455,64.1518,309621.0
2019-01-31 14:30:00,72.43,72.48,72.29,72.38,289451.0,64.1518,64.1961,64.0278,64.1075,289451.0
2019-01-31 15:00:00,72.36,72.47,72.24,72.31,294519.0,64.0898,64.1872,63.9835,64.0455,294519.0
2019-01-31 15:30:00,72.31,72.6,72.27,72.46,935376.0,64.0455,64.3024,64.0101,64.1784,935376.0
2019-02-01 09:30:00,73.75,73.75,72.66,72.69,369874.0,65.3209,65.3209,64.3555,64.3821,369874.0
2019-02-01 10:00:00,72.69,73.2,72.64,73.1,230409.0,64.3821,64.8338,64.3378,64.7452,230409.0
2019-02-01 10:30:00,73.09,73.1,72.77,72.98,225521.0,64.7363,64.7452,64.4529,64.6389,225521.0
2019-02-01 11:00:00,72.97,72.97,72.68,72.69,143513.0,64.6301,64.6301,64.3732,64.3821,143513.0
2019-02-01 11:30:00,72.68,72.77,72.61,72.67,173698.0,64.3732,64.4529,64.3112,64.3644,173698.0
2019-02-01 12:00:00,72.67,72.68,72.43,72.48,253298.0,64.3644,64.3732,64.1518,64.1961,253298.0
2019-02-01 12:30:00,72.47,72.65,72.45,72.6,106183.0,64.1872,64.3466,64.1695,64.3024,106183.0
2019-02-01 13:00:00,72.61,72.73,72.57,72.65,91917.0,64.3112,64.4175,64.2758,64.3466,91917.0
2019-02-01 13:30:00,72.65,72.68,72.54,72.59,95724.0,64.3466,64.3732,64.2492,64.2935,95724.0
2019-02-01 14:00:00,72.58,72.58,72.12,72.22,233297.0,64.2846,64.2846,63.8772,63.9658,233297.0
2019-02-01 14:30:00,72.22,72.35,72.09,72.12,326128.0,63.9658,64.0809,63.8506,63.8772,326128.0
2019-02-01 15:00:00,72.12,72.2,72.05,72.11,261478.0,63.8772,63.9481,63.8152,63.8684,261478.0
2019-02-01 15:30:00,72.1,72.21,72.05,72.14,652098.0,63.8595,63.9569,63.8152,63.8949,652098.0
2019-02-04 09:30:00,72.28,72.31,71.9,71.94,147597.0,64.0189,64.0455,63.6824,63.7178,147597.0
2019-02-04 10:00:00,71.93,72.3,71.8,72.27,186654.0,63.7089,64.0366,63.5938,64.0101,186654.0
2019-02-04 10:30:00,72.28,72.37,72.1,72.11,119615.0,64.0189,64.0986,63.8595,63.8684,119615.0
2019-02-04 11:00:00,72.13,72.35,72.1,72.35,162004.0,63.8861,64.0809,63.8595,64.0809,162004.0
2019-02-04 11:30:00,72.35,72.5,72.27,72.48,156893.0,64.0809,64.2138,64.0101,64.1961,156893.0
2019-02-04 12:00:00,72.49,72.55,72.46,72.48,108607.0,64.2049,64.2581,64.1784,64.1961,108607.0
2019-02-04 12:30:00,72.48,72.64,72.43,72.64,104919.0,64.1961,64.3378,64.1518,64.3378,104919.0
2019-02-04 13:00:00,72.63,72.68,72.53,72.6,168814.0,64.3289,64.3732,64.2404,64.3024,168814.0
2019-02-04 13:30:00,72.59,72.6,72.33,72.34,130607.0,64.2935,64.3024,64.0632,64.0721,130607.0
2019-02-04 14:00:00,72.34,72.52,72.34,72.39,207349.0,64.0721,64.2315,64.0721,64.1164,207349.0
2019-02-04 14:30:00,72.38,72.44,72.31,72.41,102875.0,64.1075,64.1606,64.0455,64.1341,102875.0
2019-02-04 15:00:00,72.41,72.44,72.3,72.39,130386.0,64.1341,64.1606,64.0366,64.1164,130386.0
2019-02-04 15:30:00,72.39,72.57,72.34,72.57,373008.0,64.1164,64.2758,64.0721,64.2758,373008.0
2019-02-05 09:30:00,72.52,72.7,72.34,72.34,111121.0,64.2315,64.3909,64.0721,64.0721,111121.0
2019-02-05 10:00:00,72.34,72.64,72.27,72.6,128665.0,64.0721,64.3378,64.0101,64.3024,128665.0
2019-02-05 10:30:00,72.61,72.69,72.49,72.52,167105.0,64.3112,64.3821,64.2049,64.2315,167105.0
2019-02-05 11:00:00,72.53,72.64,72.5,72.54,83464.0,64.2404,64.3378,64.2138,64.2492,83464.0
2019-02-05 11:30:00,72.54,72.55,72.39,72.45,109421.0,64.2492,64.2581,64.1164,64.1695,109421.0
2019-02-05 12:00:00,72.46,72.49,72.39,72.44,76573.0,64.1784,64.2049,64.1164,64.1606,76573.0
2019-02-05 12:30:00,72.43,72.58,72.39,72.42,188488.0,64.1518,64.2846,64.1164,64.1429,188488.0
2019-02-05 13:00:00,72.42,72.49,72.36,72.46,191913.0,64.1429,64.2049,64.0898,64.1784,191913.0
2019-02-05 13:30:00,72.47,72.47,72.33,72.36,67540.0,64.1872,64.1872,64.0632,64.0898,67540.0
2019-02-05 14:00:00,72.38,72.43,72.23,72.23,86480.0,64.1075,64.1518,63.9746,63.9746,86480.0
2019-02-05 14:30:00,72.23,72.3,72.15,72.2,158363.0,63.9746,64.0366,63.9038,63.9481,158363.0
2019-02-05 15:00:00,72.19,72.27,72.12,72.15,194364.0,63.9392,64.0101,63.8772,63.9038,194364.0
2019-02-05 15:30:00,72.16,72.28,72.0,72.07,497616.0,63.9126,64.0189,63.7709,63.8329,497616.0
2019-02-06 09:30:00,71.81,72.31,71.81,71.95,88280.0,63.6026,64.0455,63.6026,63.7266,88280.0
2019-02-06 10:00:00,71.96,71.99,71.79,71.84,87452.0,63.7355,63.7621,63.5849,63.6292,87452.0
2019-02-06 10:30:00,71.85,72.09,71.85,72.06,105465.0,63.6381,63.8506,63.6381,63.8241,105465.0
2019-02-06 11:00:00,72.06,72.12,71.82,71.84,127704.0,63.8241,63.8772,63.6115,63.6292,127704.0
2019-02-06 11:30:00,71.84,71.9,71.76,71.81,225734.0,63.6292,63.6824,63.5584,63.6026,225734.0
2019-02-06 12:00:00,71.79,71.92,71.76,71.91,106817.0,63.5849,63.7001,63.5584,63.6912,106817.0
2019-02-06 12:30:00,71.92,71.93,71.81,71.91,64990.0,63.7001,63.7089,63.6026,63.6912,64990.0
2019-02-06 13:00:00,71.92,72.03,71.87,71.9,114774.0,63.7001,63.7975,63.6558,63.6824,114774.0
2019-02-06 13:30:00,71.9,71.95,71.88,71.88,39768.0,63.6824,63.7266,63.6646,63.6646,39768.0
2019-02-06 14:00:00,71.89,71.91,71.71,71.78,68397.0,63.6735,63.6912,63.5141,63.5761,68397.0
2019-02-06 14:30:00,71.77,71.81,71.7,71.8,71594.0,63.5672,63.6026,63.5052,63.5938,71594.0
2019-02-06 15:00:00,71.8,71.87,71.78,71.84,86382.0,63.5938,63.6558,63.5761,63.6292,86382.0
2019-02-06 15:30:00,71.83,71.83,71.71,71.78,394159.0,63.6204,63.6204,63.5141,63.5761,394159.0
2019-02-07 09:30:00,71.42,71.66,71.35,71.37,129803.0,63.2572,63.4698,63.1952,63.2129,129803.0
2019-02-07 10:00:00,71.39,71.58,71.21,71.54,113701.0,63.2306,63.3989,63.0712,63.3635,113701.0
2019-02-07 10:30:00,71.53,71.66,71.17,71.19,110288.0,63.3546,63.4698,63.0358,63.0535,110288.0
2019-02-07 11:00:00,71.2,71.21,70.72,70.78,176617.0,63.0624,63.0712,62.6372,62.6904,176617.0
2019-02-07 11:30:00,70.8,70.88,70.68,70.72,119540.0,62.7081,62.7789,62.6018,62.6372,119540.0
2019-02-07 12:00:00,70.7,71.0,70.67,70.92,82425.0,62.6195,62.8852,62.5929,62.8144,82425.0
2019-02-07 12:30:00,70.92,70.97,70.74,70.86,79232.0,62.8144,62.8586,62.6549,62.7612,79232.0
2019-02-07 13:00:00,70.86,71.0,70.76,70.89,136401.0,62.7612,62.8852,62.6726,62.7878,136401.0
2019-02-07 13:30:00,70.91,71.05,70.89,70.98,165455.0,62.8055,62.9295,62.7878,62.8675,165455.0
2019-02-07 14:00:00,70.97,71.01,70.84,70.97,79383.0,62.8586,62.8941,62.7435,62.8586,79383.0
2019-02-07 14:30:00,70.99,71.02,70.82,70.91,58371.0,62.8764,62.9029,62.7258,62.8055,58371.0
2019-02-07 15:00:00,70.9,70.95,70.79,70.92,224286.0,62.7966,62.8409,62.6992,62.8144,224286.0
2019-02-07 15:30:00,70.91,71.14,70.84,71.11,297753.0,62.8055,63.0092,62.7435,62.9826,297753.0
2019-02-08 09:30:00,70.84,71.09,70.57,70.76,256669.0,62.7435,62.9649,62.5044,62.6726,256669.0
2019-02-08 10:00:00,70.82,70.99,70.68,70.98,132253.0,62.7258,62.8764,62.6018,62.8675,132253.0
2019-02-08 10:30:00,70.98,71.18,70.86,71.14,198367.0,62.8675,63.0446,62.7612,63.0092,198367.0
2019-02-08 11:00:00,71.14,71.33,70.99,71.15,124611.0,63.0092,63.1775,62.8764,63.0181,124611.0
2019-02-08 11:30:00,71.13,71.35,70.98,71.28,267852.0,63.0004,63.1952,62.8675,63.1332,267852.0
2019-02-08 12:00:00,71.28,71.47,71.19,71.23,161710.0,63.1332,63.3015,63.0535,63.0889,161710.0
2019-02-08 12:30:00,71.24,71.3,71.17,71.22,54946.0,63.0978,63.1509,63.0358,63.0801,54946.0
2019-02-08 13:00:00,71.23,71.27,71.14,71.15,37885.0,63.0889,63.1244,63.0092,63.0181,37885.0
2019-02-08 13:30:00,71.14,71.21,71.11,71.17,37321.0,63.0092,63.0712,62.9826,63.0358,37321.0
2019-02-08 14:00:00,71.18,71.26,71.12,71.26,55639.0,63.0446,63.1155,62.9915,63.1155,55639.0
2019-02-08 14:30:00,71.25,71.34,71.24,71.25,89173.0,63.1066,63.1864,63.0978,63.1066,89173.0
2019-02-08 15:00:00,71.24,71.39,71.23,71.36,83890.0,63.0978,63.2306,63.0889,63.2041,83890.0
2019-02-08 15:30:00,71.36,71.51,71.15,71.51,271772.0,63.2041,63.3369,63.0181,63.3369,271772.0
2019-02-11 09:30:00,71.74,72.04,71.61,71.69,83024.0,63.5406,63.8064,63.4255,63.4964,83024.0
2019-02-11 10:00:00,71.69,71.95,71.63,71.65,60577.0,63.4964,63.7266,63.4432,63.4609,60577.0
2019-02-11 10:30:00,71.65,71.9,71.6,71.84,84019.0,63.4609,63.6824,63.4166,63.6292,84019.0
2019-02-11 11:00:00,71.84,71.92,71.73,71.88,59316.0,63.6292,63.7001,63.5318,63.6646,59316.0
2019-02-11 11:30:00,71.87,71.92,71.79,71.88,81029.0,63.6558,63.7001,63.5849,63.6646,81029.0
2019-02-11 12:00:00,71.88,72.03,71.8,71.92,155882.0,63.6646,63.7975,63.5938,63.7001,155882.0
2019-02-11 12:30:00,71.93,71.99,71.79,71.9,85904.0,63.7089,63.7621,63.5849,63.6824,85904.0
2019-02-11 13:00:00,71.9,71.91,71.8,71.8,48556.0,63.6824,63.6912,63.5938,63.5938,48556.0
2019-02-11 13:30:00,71.81,71.86,71.79,71.84,50115.0,63.6026,63.6469,63.5849,63.6292,50115.0
2019-02-11 14:00:00,71.83,71.84,71.68,71.7,58340.0,63.6204,63.6292,63.4875,63.5052,58340.0
2019-02-11 14:30:00,71.71,71.78,71.65,71.78,81793.0,63.5141,63.5761,63.4609,63.5761,81793.0
2019-02-11 15:00:00,71.78,71.86,71.74,71.86,116118.0,63.5761,63.6469,63.5406,63.6469,116118.0
2019-02-11 15:30:00,71.86,71.89,71.73,71.75,279248.0,63.6469,63.6735,63.5318,63.5495,279248.0
2019-02-12 09:30:00,72.07,72.39,71.94,71.96,115398.0,63.8329,64.1164,63.7178,63.7355,115398.0
2019-02-12 10:00:00,72.0,72.31,71.93,72.3,108319.0,63.7709,64.0455,63.7089,64.0366,108319.0
2019-02-12 10:30:00,72.31,72.31,72.11,72.25,241441.0,64.0455,64.0455,63.8684,63.9924,241441.0
2019-02-12 11:00:00,72.26,72.49,72.19,72.46,242844.0,64.0012,64.2049,63.9392,64.1784,242844.0
2019-02-12 11:30:00,72.47,72.49,72.29,72.42,172625.0,64.1872,64.2049,64.0278,64.1429,172625.0
2019-02-12 12:00:00,72.44,72.44,72.18,72.22,84174.0,64.1606,64.1606,63.9304,63.9658,84174.0
2019-02-12 12:30:00,72.23,72.32,72.14,72.23,64157.0,63.9746,64.0544,63.8949,63.9746,64157.0
2019-02-12 13:00:00,72.26,72.37,72.23,72.35,39888.0,64.0012,64.0986,63.9746,64.0809,39888.0
2019-02-12 13:30:00,72.36,72.51,72.36,72.5,154641.0,64.0898,64.2226,64.0898,64.2138,154641.0
2019-02-12 14:00:00,72.51,72.55,72.45,72.51,46960.0,64.2226,64.2581,64.1695,64.2226,46960.0
2019-02-12 14:30:00,72.51,72.53,72.35,72.36,111900.0,64.2226,64.2404,64.0809,64.0898,111900.0
2019-02-12 15:00:00,72.36,72.51,72.36,72.49,76910.0,64.0898,64.2226,64.0898,64.2049,76910.0
2019-02-12 15:30:00,72.49,72.5,72.35,72.44,338479.0,64.2049,64.2138,64.0809,64.1606,338479.0
2019-02-13 09:30:00,72.68,72.96,72.63,72.7,143005.0,64.3732,64.6212,64.3289,64.3909,143005.0
2019-02-13 10:00:00,72.69,72.71,72.47,72.61,84542.0,64.3821,64.3998,64.1872,64.3112,84542.0
2019-02-13 10:30:00,72.6,72.66,72.48,72.51,105809.0,64.3024,64.3555,64.1961,64.2226,105809.0
2019-02-13 11:00:00,72.52,72.55,72.39,72.42,196592.0,64.2315,64.2581,64.1164,64.1429,196592.0
2019-02-13 11:30:00,72.42,72.47,72.31,72.47,46370.0,64.1429,64.1872,64.0455,64.1872,46370.0
2019-02-13 12:00:00,72.48,72.55,72.39,72.45,129076.0,64.1961,64.2581,64.1164,64.1695,129076.0
2019-02-13 12:30:00,72.44,72.64,72.44,72.63,91449.0,64.1606,64.3378,64.1606,64.3289,91449.0
2019-02-13 13:00:00,72.64,72.65,72.46,72.54,79761.0,64.3378,64.3466,64.1784,64.2492,79761.0
2019-02-13 13:30:00,72.52,72.52,72.36,72.49,48481.0,64.2315,64.2315,64.0898,64.2049,48481.0
2019-02-13 14:00:00,72.5,72.56,72.48,72.55,48501.0,64.2138,64.2669,64.1961,64.2581,48501.0
2019-02-13 14:30:00,72.56,72.61,72.53,72.56,84081.0,64.2669,64.3112,64.2404,64.2669,84081.0
2019-02-13 15:00:00,72.56,72.73,72.55,72.73,128942.0,64.2669,64.4175,64.2581,64.4175,128942.0
2019-02-13 15:30:00,72.73,72.75,72.53,72.67,447083.0,64.4175,64.4352,64.2404,64.3644,447083.0
2019-02-14 09:30:00,72.5,72.67,72.46,72.49,144935.0,64.2138,64.3644,64.1784,64.2049,144935.0
2019-02-14 10:00:00,72.47,72.6,72.42,72.58,61981.0,64.1872,64.3024,64.1429,64.2846,61981.0
2019-02-14 10:30:00,72.58,72.68,72.42,72.58,155321.0,64.2846,64.3732,64.1429,64.2846,155321.0
2019-02-14 11:00:00,72.6,72.64,72.38,72.53,81787.0,64.3024,64.3378,64.1075,64.2404,81787.0
2019-02-14 11:30:00,72.54,72.8,72.49,72.75,75104.0,64.2492,64.4795,64.2049,64.4352,75104.0
2019-02-14 12:00:00,72.75,72.96,72.7,72.82,109392.0,64.4352,64.6212,64.3909,64.4972,109392.0
2019-02-14 12:30:00,72.81,72.91,72.6,72.67,150063.0,64.4883,64.5769,64.3024,64.3644,150063.0
2019-02-14 13:00:00,72.67,72.69,72.58,72.64,126779.0,64.3644,64.3821,64.2846,64.3378,126779.0
2019-02-14 13:30:00,72.64,72.67,72.53,72.57,73164.0,64.3378,64.3644,64.2404,64.2758,73164.0
2019-02-14 14:00:00,72.57,72.65,72.52,72.62,71468.0,64.2758,64.3466,64.2315,64.3201,71468.0
2019-02-14 14:30:00,72.62,72.69,72.52,72.59,182184.0,64.3201,64.3821,64.2315,64.2935,182184.0
2019-02-14 15:00:00,72.59,72.78,72.45,72.61,101910.0,64.2935,64.4618,64.1695,64.3112,101910.0
2019-02-14 15:30:00,72.61,72.8,72.42,72.44,263779.0,64.3112,64.4795,64.1429,64.1606,263779.0
2019-02-15 09:30:00,73.01,73.27,72.91,73.06,194052.0,64.6655,64.8958,64.5769,64.7098,194052.0
2019-02-15 10:00:00,73.08,73.14,72.97,73.1,50926.0,64.7275,64.7806,64.6301,64.7452,50926.0
2019-02-15 10:30:00,73.1,73.19,73.06,73.08,49209.0,64.7452,64.8249,64.7098,64.7275,49209.0
2019-02-15 11:00:00,73.08,73.26,72.99,73.26,163280.0,64.7275,64.8869,64.6478,64.8869,163280.0
2019-02-15 11:30:00,73.25,73.38,73.23,73.31,106956.0,64.8781,64.9932,64.8603,64.9312,106956.0
2019-02-15 12:00:00,73.31,73.4,73.26,73.35,173852.0,64.9312,65.0109,64.8869,64.9666,173852.0
2019-02-15 12:30:00,73.34,73.42,73.26,73.29,177230.0,64.9578,65.0286,64.8869,64.9135,177230.0
2019-02-15 13:00:00,73.3,73.37,73.27,73.32,68008.0,64.9223,64.9843,64.8958,64.9401,68008.0
2019-02-15 13:30:00,73.31,73.4,73.28,73.38,49355.0,64.9312,65.0109,64.9046,64.9932,49355.0
2019-02-15 14:00:00,73.38,73.47,73.35,73.35,92057.0,64.9932,65.0729,64.9666,64.9666,92057.0
2019-02-15 14:30:00,73.36,73.52,73.35,73.51,53621.0,64.9755,65.1172,64.9666,65.1083,53621.0
2019-02-15 15:00:00,73.5,73.5,73.31,73.34,108731.0,65.0995,65.0995,64.9312,64.9578,108731.0
2019-02-15 15:30:00,73.34,73.5,73.31,73.44,459234.0,64.9578,65.0995,64.9312,65.0463,459234.0
2019-02-19 09:30:00,73.17,73.63,73.17,73.62,88167.0,64.8072,65.2146,64.8072,65.2058,88167.0
2019-02-19 10:00:00,73.62,73.73,73.51,73.57,146543.0,65.2058,65.3032,65.1083,65.1615,146543.0
2019-02-19 10:30:00,73.56,73.63,73.54,73.62,122444.0,65.1526,65.2146,65.1349,65.2058,122444.0
2019-02-19 11:00:00,73.61,73.73,73.45,73.49,237870.0,65.1969,65.3032,65.0552,65.0906,237870.0
2019-02-19 11:30:00,73.48,73.57,73.43,73.57,53828.0,65.0818,65.1615,65.0375,65.1615,53828.0
2019-02-19 12:00:00,73.57,73.57,73.44,73.54,60034.0,65.1615,65.1615,65.0463,65.1349,60034.0
2019-02-19 12:30:00,73.53,73.56,73.49,73.53,38994.0,65.1261,65.1526,65.0906,65.1261,38994.0
2019-02-19 13:00:00,73.53,73.56,73.37,73.43,91110.0,65.1261,65.1526,64.9843,65.0375,91110.0
2019-02-19 13:30:00,73.41,73.48,73.35,73.44,135157.0,65.0198,65.0818,64.9666,65.0463,135157.0
2019-02-19 14:00:00,73.44,73.54,73.43,73.51,55963.0,65.0463,65.1349,65.0375,65.1083,55963.0
2019-02-19 14:30:00,73.51,73.67,73.51,73.62,61281.0,65.1083,65.2501,65.1083,65.2058,61281.0
2019-02-19 15:00:00,73.63,73.68,73.53,73.53,77780.0,65.2146,65.2589,65.1261,65.1261,77780.0
2019-02-19 15:30:00,73.53,73.62,73.47,73.47,255278.0,65.1261,65.2058,65.0729,65.0729,255278.0
2019-02-20 09:30:00,73.5,73.56,73.25,73.55,134546.0,65.0995,65.1526,64.8781,65.1438,134546.0
2019-02-20 10:00:00,73.55,73.63,73.43,73.53,82895.0,65.1438,65.2146,65.0375,65.1261,82895.0
2019-02-20 10:30:00,73.53,73.77,73.53,73.69,69610.0,65.1261,65.3386,65.1261,65.2678,69610.0
2019-02-20 11:00:00,73.69,73.88,73.53,73.84,212280.0,65.2678,65.4361,65.1261,65.4006,212280.0
2019-02-20 11:30:00,73.83,73.89,73.72,73.82,59598.0,65.3918,65.4449,65.2943,65.3829,59598.0
2019-02-20 12:00:00,73.83,73.96,73.71,73.88,153968.0,65.3918,65.5069,65.2855,65.4361,153968.0
2019-02-20 12:30:00,73.88,73.97,73.86,73.97,200568.0,65.4361,65.5158,65.4183,65.5158,200568.0
2019-02-20 13:00:00,73.97,73.98,73.9,73.96,84049.0,65.5158,65.5246,65.4538,65.5069,84049.0
2019-02-20 13:30:00,73.96,74.17,73.96,74.12,511345.0,65.5069,65.6929,65.5069,65.6486,511345.0
2019-02-20 14:00:00,74.11,74.2,73.86,73.93,170686.0,65.6398,65.7195,65.4183,65.4803,170686.0
2019-02-20 14:30:00,73.95,74.22,73.95,74.15,87925.0,65.4981,65.7372,65.4981,65.6752,87925.0
2019-02-20 15:00:00,74.16,74.17,74.07,74.07,127608.0,65.6841,65.6929,65.6043,65.6043,127608.0
2019-02-20 15:30:00,74.08,74.18,74.06,74.15,223179.0,65.6132,65.7018,65.5955,65.6752,223179.0
2019-02-21 09:30:00,74.04,74.21,73.83,74.2,114226.0,65.5778,65.7283,65.3918,65.7195,114226.0
2019-02-21 10:00:00,74.19,74.35,74.1,74.31,184983.0,65.7106,65.8523,65.6309,65.8169,184983.0
2019-02-21 10:30:00,74.3,74.39,74.05,74.07,343371.0,65.8081,65.8878,65.5866,65.6043,343371.0
2019-02-21 11:00:00,74.08,74.23,73.82,73.88,186201.0,65.6132,65.7461,65.3829,65.4361,186201.0
2019-02-21 11:30:00,73.89,74.13,73.81,74.11,132036.0,65.4449,65.6575,65.3741,65.6398,132036.0
2019-02-21 12:00:00,74.1,74.16,74.02,74.14,134628.0,65.6309,65.6841,65.5601,65.6663,134628.0
2019-02-21 12:30:00,74.15,74.24,74.14,74.2,68462.0,65.6752,65.7549,65.6663,65.7195,68462.0
2019-02-21 13:00:00,74.2,74.32,74.17,74.3,90454.0,65.7195,65.8258,65.6929,65.8081,90454.0
2019-02-21 13:30:00,74.3,74.31,74.17,74.19,74656.0,65.8081,65.8169,65.6929,65.7106,74656.0
2019-02-21 14:00:00,74.19,74.24,74.09,74.17,127101.0,65.7106,65.7549,65.6221,65.6929,127101.0
2019-02-21 14:30:00,74.17,74.27,73.91,73.97,129261.0,65.6929,65.7815,65.4626,65.5158,129261.0
2019-02-21 15:00:00,73.96,74.05,73.95,73.97,81758.0,65.5069,65.5866,65.4981,65.5158,81758.0
2019-02-21 15:30:00,73.96,74.06,73.81,74.04,267531.0,65.5069,65.5955,65.3741,65.5778,267531.0
2019-02-22 09:30:00,74.15,74.55,74.15,74.53,88763.0,65.6752,66.0295,65.6752,66.0118,88763.0
2019-02-22 10:00:00,74.54,74.79,74.3,74.42,287028.0,66.0206,66.242,65.8081,65.9143,287028.0
2019-02-22 10:30:00,74.42,74.7,74.41,74.58,100861.0,65.9143,66.1623,65.9055,66.0561,100861.0
2019-02-22 11:00:00,74.59,74.62,74.48,74.57,88820.0,66.0649,66.0915,65.9675,66.0472,88820.0
2019-02-22 11:30:00,74.56,74.76,74.56,74.7,92090.0,66.0383,66.2155,66.0383,66.1623,92090.0
2019-02-22 12:00:00,74.7,74.83,74.5,74.58,148710.0,66.1623,66.2775,65.9852,66.0561,148710.0
2019-02-22 12:30:00,74.58,74.66,74.57,74.58,52532.0,66.0561,66.1269,66.0472,66.0561,52532.0
2019-02-22 13:00:00,74.58,74.62,74.48,74.61,53739.0,66.0561,66.0915,65.9675,66.0826,53739.0
2019-02-22 13:30:00,74.61,74.65,74.54,74.6,53068.0,66.0826,66.1181,66.0206,66.0738,53068.0
2019-02-22 14:00:00,74.61,74.74,74.6,74.66,62102.0,66.0826,66.1978,66.0738,66.1269,62102.0
2019-02-22 14:30:00,74.66,74.68,74.51,74.59,98066.0,66.1269,66.1446,65.9941,66.0649,98066.0
2019-02-22 15:00:00,74.58,74.7,74.55,74.61,171006.0,66.0561,66.1623,66.0295,66.0826,171006.0
2019-02-22 15:30:00,74.61,74.74,74.58,74.69,332150.0,66.0826,66.1978,66.0561,66.1535,332150.0
2019-02-25 09:30:00,74.97,75.45,74.92,75.14,424703.0,66.4015,66.8266,66.3572,66.552,424703.0
2019-02-25 10:00:00,75.14,75.43,75.12,75.41,187789.0,66.552,66.8089,66.5343,66.7912,187789.0
2019-02-25 10:30:00,75.42,75.73,75.35,75.47,167868.0,66.8,67.0746,66.738,66.8443,167868.0
2019-02-25 11:00:00,75.48,75.65,75.41,75.47,210443.0,66.8532,67.0038,66.7912,66.8443,210443.0
2019-02-25 11:30:00,75.48,75.54,75.26,75.33,129096.0,66.8532,66.9063,66.6583,66.7203,129096.0
2019-02-25 12:00:00,75.33,75.41,75.18,75.27,202339.0,66.7203,66.7912,66.5875,66.6672,202339.0
2019-02-25 12:30:00,75.28,75.3,75.16,75.23,128644.0,66.676,66.6938,66.5698,66.6318,128644.0
2019-02-25 13:00:00,75.22,75.28,75.03,75.12,91405.0,66.6229,66.676,66.4546,66.5343,91405.0
2019-02-25 13:30:00,75.11,75.16,74.92,74.93,79293.0,66.5255,66.5698,66.3572,66.366,79293.0
2019-02-25 14:00:00,74.93,74.97,74.85,74.89,78128.0,66.366,66.4015,66.2952,66.3306,78128.0
2019-02-25 14:30:00,74.89,74.99,74.88,74.99,75048.0,66.3306,66.4192,66.3218,66.4192,75048.0
2019-02-25 15:00:00,74.99,75.04,74.9,74.91,184082.0,66.4192,66.4635,66.3395,66.3483,184082.0
2019-02-25 15:30:00,74.91,75.07,74.77,74.8,830400.0,66.3483,66.49,66.2243,66.2509,830400.0
2019-02-26 09:30:00,74.71,74.96,74.44,74.76,237254.0,66.1712,66.3926,65.9321,66.2155,237254.0
2019-02-26 10:00:00,74.77,75.02,74.71,74.96,118059.0,66.2243,66.4458,66.1712,66.3926,118059.0
2019-02-26 10:30:00,74.94,74.94,74.62,74.63,87835.0,66.3749,66.3749,66.0915,66.1003,87835.0
2019-02-26 11:00:00,74.62,74.82,74.57,74.76,100179.0,66.0915,66.2686,66.0472,66.2155,100179.0
2019-02-26 11:30:00,74.76,74.84,74.54,74.6,101829.0,66.2155,66.2863,66.0206,66.0738,101829.0
2019-02-26 12:00:00,74.61,74.75,74.56,74.68,125810.0,66.0826,66.2066,66.0383,66.1446,125810.0
2019-02-26 12:30:00,74.68,74.71,74.51,74.62,115213.0,66.1446,66.1712,65.9941,66.0915,115213.0
2019-02-26 13:00:00,74.62,74.8,74.62,74.75,102436.0,66.0915,66.2509,66.0915,66.2066,102436.0
2019-02-26 13:30:00,74.75,74.75,74.65,74.72,87685.0,66.2066,66.2066,66.1181,66.18,87685.0
2019-02-26 14:00:00,74.73,74.79,74.63,74.69,167522.0,66.1889,66.242,66.1003,66.1535,167522.0
2019-02-26 14:30:00,74.69,74.86,74.68,74.86,145239.0,66.1535,66.304,66.1446,66.304,145239.0
2019-02-26 15:00:00,74.86,74.98,74.86,74.95,112705.0,66.304,66.4103,66.304,66.3838,112705.0
2019-02-26 15:30:00,74.94,75.01,74.87,74.91,355213.0,66.3749,66.4369,66.3129,66.3483,355213.0
2019-02-27 09:30:00,74.47,75.42,74.47,75.25,311925.0,65.9586,66.8,65.9586,66.6495,311925.0
2019-02-27 10:00:00,75.24,75.27,74.77,74.83,224285.0,66.6406,66.6672,66.2243,66.2775,224285.0
2019-02-27 10:30:00,74.83,75.2,74.82,75.19,205863.0,66.2775,66.6052,66.2686,66.5963,205863.0
2019-02-27 11:00:00,75.19,75.52,75.19,75.51,161185.0,66.5963,66.8886,66.5963,66.8798,161185.0
2019-02-27 11:30:00,75.51,75.64,75.43,75.44,381526.0,66.8798,66.9949,66.8089,66.8178,381526.0
2019-02-27 12:00:00,75.44,75.56,75.37,75.37,102905.0,66.8178,66.924,66.7558,66.7558,102905.0
2019-02-27 12:30:00,75.38,75.47,75.28,75.28,86009.0,66.7646,66.8443,66.676,66.676,86009.0
2019-02-27 13:00:00,75.3,75.41,75.28,75.33,78022.0,66.6938,66.7912,66.676,66.7203,78022.0
2019-02-27 13:30:00,75.33,75.35,75.12,75.17,67399.0,66.7203,66.738,66.5343,66.5786,67399.0
2019-02-27 14:00:00,75.17,75.24,75.09,75.15,82450.0,66.5786,66.6406,66.5078,66.5609,82450.0
2019-02-27 14:30:00,75.13,75.21,75.11,75.17,121396.0,66.5432,66.614,66.5255,66.5786,121396.0
2019-02-27 15:00:00,75.17,75.26,75.01,75.02,262455.0,66.5786,66.6583,66.4369,66.4458,262455.0
2019-02-27 15:30:00,75.01,75.18,75.0,75.07,338961.0,66.4369,66.5875,66.428,66.49,338961.0
2019-02-28 09:30:00,74.72,74.82,74.46,74.76,392571.0,66.3483,66.4371,66.1174,66.3838,392571.0
2019-02-28 10:00:00,74.74,74.94,74.57,74.87,180111.0,66.3661,66.5437,66.2151,66.4815,180111.0
2019-02-28 10:30:00,74.87,74.91,74.7,74.78,194808.0,66.4815,66.517,66.3306,66.4016,194808.0
2019-02-28 11:00:00,74.77,74.81,74.67,74.75,127050.0,66.3927,66.4282,66.3039,66.375,127050.0
2019-02-28 11:30:00,74.76,75.0,74.74,74.87,140085.0,66.3838,66.5969,66.3661,66.4815,140085.0
2019-02-28 12:00:00,74.87,74.91,74.82,74.9,185012.0,66.4815,66.517,66.4371,66.5081,185012.0
2019-02-28 12:30:00,74.89,74.89,74.75,74.83,119840.0,66.4993,66.4993,66.375,66.446,119840.0
2019-02-28 13:00:00,74.83,74.84,74.71,74.75,69063.0,66.446,66.4549,66.3394,66.375,69063.0
2019-02-28 13:30:00,74.76,74.8,74.65,74.7,144247.0,66.3838,66.4193,66.2862,66.3306,144247.0
2019-02-28 14:00:00,74.71,74.78,74.67,74.74,102178.0,66.3394,66.4016,66.3039,66.3661,102178.0
2019-02-28 14:30:00,74.73,74.74,74.62,74.65,133718.0,66.3572,66.3661,66.2595,66.2862,133718.0
2019-02-28 15:00:00,74.64,74.69,74.61,74.65,144593.0,66.2773,66.3217,66.2506,66.2862,144593.0
2019-02-28 15:30:00,74.65,74.78,74.59,74.72,452532.0,66.2862,66.4016,66.2329,66.3483,452532.0
2019-03-01 09:30:00,75.16,75.47,75.11,75.45,120728.0,66.739,67.0143,66.6946,66.9965,120728.0
2019-03-01 10:00:00,75.42,75.45,75.14,75.15,142672.0,66.9699,66.9965,66.7213,66.7301,142672.0
2019-03-01 10:30:00,75.16,75.36,75.15,75.27,79109.0,66.739,66.9166,66.7301,66.8367,79109.0
2019-03-01 11:00:00,75.27,75.46,75.24,75.32,67164.0,66.8367,67.0054,66.8101,66.8811,67164.0
2019-03-01 11:30:00,75.33,75.45,75.27,75.43,59180.0,66.89,66.9965,66.8367,66.9788,59180.0
2019-03-01 12:00:00,75.43,75.61,75.43,75.61,53513.0,66.9788,67.1386,66.9788,67.1386,53513.0
2019-03-01 12:30:00,75.61,75.71,75.58,75.61,57355.0,67.1386,67.2274,67.112,67.1386,57355.0
2019-03-01 13:00:00,75.61,75.67,75.49,75.53,92718.0,67.1386,67.1919,67.032,67.0676,92718.0
2019-03-01 13:30:00,75.53,75.75,75.5,75.75,137258.0,67.0676,67.2629,67.0409,67.2629,137258.0
2019-03-01 14:00:00,75.74,76.03,75.74,76.03,148728.0,67.254,67.5115,67.254,67.5115,148728.0
2019-03-01 14:30:00,76.02,76.1,75.9,76.09,108541.0,67.5027,67.5737,67.3961,67.5648,108541.0
2019-03-01 15:00:00,76.09,76.09,75.64,75.76,148592.0,67.5648,67.5648,67.1652,67.2718,148592.0
2019-03-01 15:30:00,75.76,75.94,75.72,75.84,345956.0,67.2718,67.4316,67.2363,67.3428,345956.0
2019-03-04 09:30:00,76.18,76.25,75.83,76.14,239768.0,67.6447,67.7069,67.3339,67.6092,239768.0
2019-03-04 10:00:00,76.11,76.22,75.84,76.17,131168.0,67.5826,67.6803,67.3428,67.6359,131168.0
2019-03-04 10:30:00,76.19,76.21,75.77,75.84,154122.0,67.6536,67.6714,67.2807,67.3428,154122.0
2019-03-04 11:00:00,75.82,75.84,75.46,75.54,88023.0,67.3251,67.3428,67.0054,67.0764,88023.0
2019-03-04 11:30:00,75.51,75.51,75.03,75.22,90254.0,67.0498,67.0498,66.6236,66.7923,90254.0
2019-03-04 12:00:00,75.22,75.24,74.71,74.87,171231.0,66.7923,66.8101,66.3394,66.4815,171231.0
2019-03-04 12:30:00,74.9,74.95,74.72,74.88,114809.0,66.5081,66.5525,66.3483,66.4904,114809.0
2019-03-04 13:00:00,74.86,75.08,74.74,75.08,100532.0,66.4726,66.668,66.3661,66.668,100532.0
2019-03-04 13:30:00,75.08,75.23,75.01,75.23,55169.0,66.668,66.8012,66.6058,66.8012,55169.0
2019-03-04 14:00:00,75.23,75.36,75.18,75.32,81702.0,66.8012,66.9166,66.7568,66.8811,81702.0
2019-03-04 14:30:00,75.34,75.46,75.3,75.35,89577.0,66.8988,67.0054,66.8633,66.9077,89577.0
2019-03-04 15:00:00,75.35,75.46,75.27,75.38,90469.0,66.9077,67.0054,66.8367,66.9344,90469.0
2019-03-04 15:30:00,75.38,75.53,75.33,75.48,476221.0,66.9344,67.0676,66.89,67.0232,476221.0
2019-03-05 09:30:00,75.38,75.59,75.16,75.34,135355.0,66.9344,67.1208,66.739,66.8988,135355.0
2019-03-05 10:00:00,75.34,75.49,75.32,75.47,74127.0,66.8988,67.032,66.8811,67.0143,74127.0
2019-03-05 10:30:00,75.49,75.82,75.49,75.66,57371.0,67.032,67.3251,67.032,67.183,57371.0
2019-03-05 11:00:00,75.66,75.84,75.64,75.81,111265.0,67.183,67.3428,67.1652,67.3162,111265.0
2019-03-05 11:30:00,75.81,75.87,75.7,75.72,187188.0,67.3162,67.3695,67.2185,67.2363,187188.0
2019-03-05 12:00:00,75.7,75.76,75.58,75.74,119725.0,67.2185,67.2718,67.112,67.254,119725.0
2019-03-05 12:30:00,75.75,75.76,75.6,75.67,55822.0,67.2629,67.2718,67.1297,67.1919,55822.0
2019-03-05 13:00:00,75.68,75.77,75.64,75.69,48937.0,67.2008,67.2807,67.1652,67.2096,48937.0
2019-03-05 13:30:00,75.7,75.73,75.58,75.71,63250.0,67.2185,67.2452,67.112,67.2274,63250.0
2019-03-05 14:00:00,75.72,75.75,75.69,75.73,63175.0,67.2363,67.2629,67.2096,67.2452,63175.0
2019-03-05 14:30:00,75.72,75.83,75.65,75.81,85762.0,67.2363,67.3339,67.1741,67.3162,85762.0
2019-03-05 15:00:00,75.81,75.81,75.6,75.67,109270.0,67.3162,67.3162,67.1297,67.1919,109270.0
2019-03-05 15:30:00,75.67,75.84,75.65,75.7,388011.0,67.1919,67.3428,67.1741,67.2185,388011.0
2019-03-06 09:30:00,75.89,75.98,75.15,75.33,227161.0,67.3872,67.4671,66.7301,66.89,227161.0
2019-03-06 10:00:00,75.35,75.35,74.74,74.74,153769.0,66.9077,66.9077,66.3661,66.3661,153769.0
2019-03-06 10:30:00,74.74,75.12,74.73,75.01,158679.0,66.3661,66.7035,66.3572,66.6058,158679.0
2019-03-06 11:00:00,75.01,75.13,74.91,74.94,97542.0,66.6058,66.7124,66.517,66.5437,97542.0
2019-03-06 11:30:00,74.93,74.95,74.63,74.67,137359.0,66.5348,66.5525,66.2684,66.3039,137359.0
2019-03-06 12:00:00,74.65,74.82,74.58,74.65,176046.0,66.2862,66.4371,66.224,66.2862,176046.0
2019-03-06 12:30:00,74.67,74.76,74.56,74.57,82485.0,66.3039,66.3838,66.2062,66.2151,82485.0
2019-03-06 13:00:00,74.59,74.64,74.45,74.53,127070.0,66.2329,66.2773,66.1086,66.1796,127070.0
2019-03-06 13:30:00,74.53,74.88,74.53,74.88,78746.0,66.1796,66.4904,66.1796,66.4904,78746.0
2019-03-06 14:00:00,74.89,74.89,74.72,74.8,117010.0,66.4993,66.4993,66.3483,66.4193,117010.0
2019-03-06 14:30:00,74.8,74.86,74.75,74.82,139824.0,66.4193,66.4726,66.375,66.4371,139824.0
2019-03-06 15:00:00,74.82,74.9,74.73,74.81,121904.0,66.4371,66.5081,66.3572,66.4282,121904.0
2019-03-06 15:30:00,74.81,74.89,74.71,74.73,258869.0,66.4282,66.4993,66.3394,66.3572,258869.0
2019-03-07 09:30:00,74.68,74.82,74.46,74.57,119504.0,66.3128,66.4371,66.1174,66.2151,119504.0
2019-03-07 10:00:00,74.56,74.92,74.51,74.65,150558.0,66.2062,66.5259,66.1618,66.2862,150558.0
2019-03-07 10:30:00,74.67,74.74,74.39,74.7,103486.0,66.3039,66.3661,66.0553,66.3306,103486.0
2019-03-07 11:00:00,74.69,74.73,74.57,74.71,69530.0,66.3217,66.3572,66.2151,66.3394,69530.0
2019-03-07 11:30:00,74.72,74.89,74.6,74.65,174695.0,66.3483,66.4993,66.2418,66.2862,174695.0
2019-03-07 12:00:00,74.64,74.72,74.47,74.68,81094.0,66.2773,66.3483,66.1263,66.3128,81094.0
2019-03-07 12:30:00,74.66,74.91,74.6,74.85,82974.0,66.295,66.517,66.2418,66.4637,82974.0
2019-03-07 13:00:00,74.84,74.96,74.8,74.88,91110.0,66.4549,66.5614,66.4193,66.4904,91110.0
2019-03-07 13:30:00,74.88,74.89,74.76,74.78,136679.0,66.4904,66.4993,66.3838,66.4016,136679.0
2019-03-07 14:00:00,74.78,74.84,74.63,74.76,68868.0,66.4016,66.4549,66.2684,66.3838,68868.0
2019-03-07 14:30:00,74.77,74.79,74.53,74.55,94693.0,66.3927,66.4105,66.1796,66.1974,94693.0
2019-03-07 15:00:00,74.54,74.79,74.45,74.68,152599.0,66.1885,66.4105,66.1086,66.3128,152599.0
2019-03-07 15:30:00,74.69,74.81,74.62,74.74,448787.0,66.3217,66.4282,66.2595,66.3661,448787.0
2019-03-08 09:30:00,74.33,74.58,74.24,74.33,196025.0,66.002,66.224,65.9221,66.002,196025.0
2019-03-08 10:00:00,74.33,74.36,73.92,74.06,242299.0,66.002,66.0286,65.6379,65.7623,242299.0
2019-03-08 10:30:00,74.05,74.15,73.83,73.85,118049.0,65.7534,65.8422,65.558,65.5758,118049.0
2019-03-08 11:00:00,73.83,74.07,73.81,73.97,139789.0,65.558,65.7711,65.5403,65.6823,139789.0
2019-03-08 11:30:00,73.97,74.0,73.83,73.83,131837.0,65.6823,65.709,65.558,65.558,131837.0
2019-03-08 12:00:00,73.84,73.84,73.58,73.71,91006.0,65.5669,65.5669,65.336,65.4515,91006.0
2019-03-08 12:30:00,73.71,73.73,73.57,73.61,105120.0,65.4515,65.4692,65.3272,65.3627,105120.0
2019-03-08 13:00:00,73.61,73.61,73.4,73.46,179459.0,65.3627,65.3627,65.1762,65.2295,179459.0
2019-03-08 13:30:00,73.47,73.67,73.43,73.63,122539.0,65.2384,65.416,65.2028,65.3804,122539.0
2019-03-08 14:00:00,73.63,73.69,73.55,73.65,114562.0,65.3804,65.4337,65.3094,65.3982,114562.0
2019-03-08 14:30:00,73.65,73.98,73.64,73.88,157474.0,65.3982,65.6912,65.3893,65.6024,157474.0
2019-03-08 15:00:00,73.88,73.9,73.75,73.83,162373.0,65.6024,65.6202,65.487,65.558,162373.0
2019-03-08 15:30:00,73.82,74.17,73.8,74.13,353856.0,65.5491,65.8599,65.5314,65.8244,353856.0
2019-03-11 09:30:00,74.54,74.72,74.39,74.55,106564.0,66.1885,66.3483,66.0553,66.1974,106564.0
2019-03-11 10:00:00,74.56,74.94,74.56,74.92,200784.0,66.2062,66.5437,66.2062,66.5259,200784.0
2019-03-11 10:30:00,74.92,74.93,74.71,74.84,102555.0,66.5259,66.5348,66.3394,66.4549,102555.0
2019-03-11 11:00:00,74.84,74.97,74.79,74.91,109929.0,66.4549,66.5703,66.4105,66.517,109929.0
2019-03-11 11:30:00,74.89,74.95,74.78,74.88,80647.0,66.4993,66.5525,66.4016,66.4904,80647.0
2019-03-11 12:00:00,74.88,74.97,74.81,74.89,189968.0,66.4904,66.5703,66.4282,66.4993,189968.0
2019-03-11 12:30:00,74.89,74.93,74.76,74.76,56407.0,66.4993,66.5348,66.3838,66.3838,56407.0
2019-03-11 13:00:00,74.76,74.93,74.72,74.91,99218.0,66.3838,66.5348,66.3483,66.517,99218.0
2019-03-11 13:30:00,74.91,74.92,74.79,74.88,101706.0,66.517,66.5259,66.4105,66.4904,101706.0
2019-03-11 14:00:00,74.87,74.89,74.76,74.83,76038.0,66.4815,66.4993,66.3838,66.446,76038.0
2019-03-11 14:30:00,74.83,74.92,74.78,74.84,63927.0,66.446,66.5259,66.4016,66.4549,63927.0
2019-03-11 15:00:00,74.83,74.99,74.8,74.85,111279.0,66.446,66.5881,66.4193,66.4637,111279.0
2019-03-11 15:30:00,74.85,75.14,74.82,75.1,293548.0,66.4637,66.7213,66.4371,66.6857,293548.0
2019-03-12 09:30:00,75.35,75.37,75.05,75.11,131838.0,66.9077,66.9255,66.6413,66.6946,131838.0
2019-03-12 10:00:00,75.1,75.23,75.02,75.21,112967.0,66.6857,66.8012,66.6147,66.7834,112967.0
2019-03-12 10:30:00,75.22,75.48,75.22,75.36,88610.0,66.7923,67.0232,66.7923,66.9166,88610.0
2019-03-12 11:00:00,75.36,75.53,75.32,75.39,83941.0,66.9166,67.0676,66.8811,66.9432,83941.0
2019-03-12 11:30:00,75.39,75.66,75.38,75.66,88314.0,66.9432,67.183,66.9344,67.183,88314.0
2019-03-12 12:00:00,75.67,75.67,75.52,75.56,65772.0,67.1919,67.1919,67.0587,67.0942,65772.0
2019-03-12 12:30:00,75.56,75.56,75.39,75.47,46142.0,67.0942,67.0942,66.9432,67.0143,46142.0
2019-03-12 13:00:00,75.48,75.62,75.42,75.62,68328.0,67.0232,67.1475,66.9699,67.1475,68328.0
2019-03-12 13:30:00,75.62,75.63,75.46,75.47,76466.0,67.1475,67.1564,67.0054,67.0143,76466.0
2019-03-12 14:00:00,75.48,75.67,75.46,75.57,58571.0,67.0232,67.1919,67.0054,67.1031,58571.0
2019-03-12 14:30:00,75.58,75.63,75.52,75.62,86513.0,67.112,67.1564,67.0587,67.1475,86513.0
2019-03-12 15:00:00,75.62,75.64,75.41,75.52,98126.0,67.1475,67.1652,66.961,67.0587,98126.0
2019-03-12 15:30:00,75.52,75.71,75.51,75.68,443048.0,67.0587,67.2274,67.0498,67.2008,443048.0
2019-03-13 09:30:00,75.92,76.23,75.64,76.09,237003.0,67.4139,67.6891,67.1652,67.5648,237003.0
2019-03-13 10:00:00,76.1,76.42,76.09,76.36,168158.0,67.5737,67.8578,67.5648,67.8046,168158.0
2019-03-13 10:30:00,76.38,76.43,76.29,76.4,162952.0,67.8223,67.8667,67.7424,67.8401,162952.0
2019-03-13 11:00:00,76.39,76.56,76.38,76.48,107367.0,67.8312,67.9822,67.8223,67.9111,107367.0
2019-03-13 11:30:00,76.48,76.57,76.45,76.51,137781.0,67.9111,67.991,67.8845,67.9378,137781.0
2019-03-13 12:00:00,76.51,76.66,76.48,76.6,63438.0,67.9378,68.071,67.9111,68.0177,63438.0
2019-03-13 12:30:00,76.6,76.61,76.43,76.44,64284.0,68.0177,68.0266,67.8667,67.8756,64284.0
2019-03-13 13:00:00,76.45,76.58,76.45,76.54,57340.0,67.8845,67.9999,67.8845,67.9644,57340.0
2019-03-13 13:30:00,76.56,76.56,76.43,76.46,52014.0,67.9822,67.9822,67.8667,67.8934,52014.0
2019-03-13 14:00:00,76.48,76.64,76.46,76.61,126348.0,67.9111,68.0532,67.8934,68.0266,126348.0
2019-03-13 14:30:00,76.6,76.62,76.36,76.48,150609.0,68.0177,68.0354,67.8046,67.9111,150609.0
2019-03-13 15:00:00,76.47,76.5,76.22,76.32,212892.0,67.9022,67.9289,67.6803,67.769,212892.0
2019-03-13 15:30:00,76.31,76.45,76.3,76.4,421865.0,67.7602,67.8845,67.7513,67.8401,421865.0
2019-03-14 09:30:00,76.28,76.32,75.84,75.96,145664.0,67.7335,67.769,67.3428,67.4494,145664.0
2019-03-14 10:00:00,75.95,76.02,75.66,75.96,143363.0,67.4405,67.5027,67.183,67.4494,143363.0
2019-03-14 10:30:00,75.96,76.08,75.95,76.07,84536.0,67.4494,67.5559,67.4405,67.5471,84536.0
2019-03-14 11:00:00,76.08,76.25,76.02,76.23,114790.0,67.5559,67.7069,67.5027,67.6891,114790.0
2019-03-14 11:30:00,76.23,76.44,76.18,76.41,93212.0,67.6891,67.8756,67.6447,67.849,93212.0
2019-03-14 12:00:00,76.4,76.47,76.28,76.41,154925.0,67.8401,67.9022,67.7335,67.849,154925.0
2019-03-14 12:30:00,76.42,76.44,76.36,76.39,64283.0,67.8578,67.8756,67.8046,67.8312,64283.0
2019-03-14 13:00:00,76.38,76.45,76.33,76.43,71321.0,67.8223,67.8845,67.7779,67.8667,71321.0
2019-03-14 13:30:00,76.43,76.47,76.32,76.32,76012.0,67.8667,67.9022,67.769,67.769,76012.0
2019-03-14 14:00:00,76.32,76.39,76.27,76.37,109773.0,67.769,67.8312,67.7246,67.8134,109773.0
2019-03-14 14:30:00,76.37,76.45,76.32,76.42,69220.0,67.8134,67.8845,67.769,67.8578,69220.0
2019-03-14 15:00:00,76.41,76.5,76.39,76.48,99436.0,67.849,67.9289,67.8312,67.9111,99436.0
2019-03-14 15:30:00,76.48,76.59,76.46,76.52,287918.0,67.9111,68.0088,67.8934,67.9466,287918.0
2019-03-15 09:30:00,76.29,76.88,76.29,76.8,507791.0,67.7424,68.2663,67.7424,68.1953,507791.0
2019-03-15 10:00:00,76.81,77.02,76.77,77.01,127782.0,68.2041,68.3906,68.1686,68.3817,127782.0
2019-03-15 10:30:00,77.01,77.05,76.89,76.97,110983.0,68.3817,68.4173,68.2752,68.3462,110983.0
2019-03-15 11:00:00,76.95,77.05,76.94,77.0,96559.0,68.3285,68.4173,68.3196,68.3729,96559.0
2019-03-15 11:30:00,77.0,77.13,76.89,76.99,318084.0,68.3729,68.4883,68.2752,68.364,318084.0
2019-03-15 12:00:00,77.0,77.04,76.92,76.99,145044.0,68.3729,68.4084,68.3018,68.364,145044.0
2019-03-15 12:30:00,77.0,77.06,76.96,77.0,83838.0,68.3729,68.4261,68.3373,68.3729,83838.0
2019-03-15 13:00:00,77.0,77.02,76.92,76.93,55654.0,68.3729,68.3906,68.3018,68.3107,55654.0
2019-03-15 13:30:00,76.94,77.01,76.91,76.91,56264.0,68.3196,68.3817,68.2929,68.2929,56264.0
2019-03-15 14:00:00,76.91,76.98,76.9,76.97,125802.0,68.2929,68.3551,68.2841,68.3462,125802.0
2019-03-15 14:30:00,76.98,77.02,76.96,76.97,95237.0,68.3551,68.3906,68.3373,68.3462,95237.0
2019-03-15 15:00:00,76.96,77.09,76.94,77.01,120909.0,68.3373,68.4528,68.3196,68.3817,120909.0
2019-03-15 15:30:00,77.02,77.04,76.73,76.96,506579.0,68.3906,68.4084,68.1331,68.3373,506579.0
2019-03-18 09:30:00,77.14,77.14,76.54,76.78,122507.0,68.4972,68.4972,67.9644,68.1775,122507.0
2019-03-18 10:00:00,76.77,76.97,76.66,76.93,116867.0,68.1686,68.3462,68.071,68.3107,116867.0
2019-03-18 10:30:00,76.95,77.07,76.91,76.99,161958.0,68.3285,68.435,68.2929,68.364,161958.0
2019-03-18 11:00:00,76.98,77.0,76.51,76.58,79568.0,68.3551,68.3729,67.9378,67.9999,79568.0
2019-03-18 11:30:00,76.56,76.79,76.5,76.74,104729.0,67.9822,68.1864,67.9289,68.142,104729.0
2019-03-18 12:00:00,76.75,76.76,76.62,76.67,93819.0,68.1509,68.1597,68.0354,68.0798,93819.0
2019-03-18 12:30:00,76.67,76.67,76.59,76.6,65697.0,68.0798,68.0798,68.0088,68.0177,65697.0
2019-03-18 13:00:00,76.6,76.67,76.51,76.66,60826.0,68.0177,68.0798,67.9378,68.071,60826.0
2019-03-18 13:30:00,76.66,76.67,76.58,76.64,53805.0,68.071,68.0798,67.9999,68.0532,53805.0
2019-03-18 14:00:00,76.65,76.74,76.59,76.74,62187.0,68.0621,68.142,68.0088,68.142,62187.0
2019-03-18 14:30:00,76.73,76.81,76.7,76.78,66243.0,68.1331,68.2041,68.1065,68.1775,66243.0
2019-03-18 15:00:00,76.78,76.78,76.68,76.71,79550.0,68.1775,68.1775,68.0887,68.1154,79550.0
2019-03-18 15:30:00,76.7,76.99,76.7,76.97,302629.0,68.1065,68.364,68.1065,68.3462,302629.0
2019-03-19 09:30:00,77.15,77.2,76.83,76.94,134311.0,68.5061,68.5505,68.2219,68.3196,134311.0
2019-03-19 10:00:00,76.96,77.08,76.8,76.87,140886.0,68.3373,68.4439,68.1953,68.2574,140886.0
2019-03-19 10:30:00,76.86,77.01,76.85,76.89,141303.0,68.2485,68.3817,68.2397,68.2752,141303.0
2019-03-19 11:00:00,76.89,77.34,76.89,77.27,104225.0,68.2752,68.6748,68.2752,68.6126,104225.0
2019-03-19 11:30:00,77.25,77.37,77.18,77.32,103840.0,68.5948,68.7014,68.5327,68.657,103840.0
2019-03-19 12:00:00,77.33,77.53,77.33,77.52,70046.0,68.6659,68.8435,68.6659,68.8346,70046.0
2019-03-19 12:30:00,77.52,77.56,77.23,77.4,65998.0,68.8346,68.8701,68.5771,68.728,65998.0
2019-03-19 13:00:00,77.4,77.57,77.35,77.51,41441.0,68.728,68.879,68.6836,68.8257,41441.0
2019-03-19 13:30:00,77.52,77.55,77.42,77.54,71989.0,68.8346,68.8612,68.7458,68.8524,71989.0
2019-03-19 14:00:00,77.53,77.54,77.41,77.53,116143.0,68.8435,68.8524,68.7369,68.8435,116143.0
2019-03-19 14:30:00,77.54,77.74,77.52,77.54,60483.0,68.8524,69.0299,68.8346,68.8524,60483.0
2019-03-19 15:00:00,77.54,77.62,77.41,77.47,88078.0,68.8524,68.9234,68.7369,68.7902,88078.0
2019-03-19 15:30:00,77.45,77.61,77.41,77.6,331094.0,68.7724,68.9145,68.7369,68.9056,331094.0
2019-03-20 09:30:00,77.68,77.74,77.33,77.4,147214.0,68.9767,69.0299,68.6659,68.728,147214.0
2019-03-20 10:00:00,77.42,77.48,77.27,77.38,169720.0,68.7458,68.7991,68.6126,68.7103,169720.0
2019-03-20 10:30:00,77.37,77.4,77.29,77.31,42575.0,68.7014,68.728,68.6304,68.6481,42575.0
2019-03-20 11:00:00,77.31,77.44,77.3,77.39,88812.0,68.6481,68.7636,68.6392,68.7192,88812.0
2019-03-20 11:30:00,77.4,77.4,77.05,77.07,60897.0,68.728,68.728,68.4173,68.435,60897.0
2019-03-20 12:00:00,77.08,77.15,77.05,77.09,103623.0,68.4439,68.5061,68.4173,68.4528,103623.0
2019-03-20 12:30:00,77.1,77.11,76.88,76.95,82002.0,68.4617,68.4705,68.2663,68.3285,82002.0
2019-03-20 13:00:00,76.95,76.95,76.87,76.91,61708.0,68.3285,68.3285,68.2574,68.2929,61708.0
2019-03-20 13:30:00,76.93,77.02,76.91,77.02,52156.0,68.3107,68.3906,68.2929,68.3906,52156.0
2019-03-20 14:00:00,77.02,77.41,77.02,77.38,210359.0,68.3906,68.7369,68.3906,68.7103,210359.0
2019-03-20 14:30:00,77.39,77.55,77.32,77.43,81053.0,68.7192,68.8612,68.657,68.7547,81053.0
2019-03-20 15:00:00,77.44,77.48,77.22,77.27,67924.0,68.7636,68.7991,68.5682,68.6126,67924.0
2019-03-20 15:30:00,77.26,77.28,77.02,77.18,329883.0,68.6037,68.6215,68.3906,68.5327,329883.0
2019-03-21 09:30:00,76.91,77.61,76.91,77.4,137757.0,68.2929,68.9145,68.2929,68.728,137757.0
2019-03-21 10:00:00,77.4,77.54,77.34,77.43,151900.0,68.728,68.8524,68.6748,68.7547,151900.0
2019-03-21 10:30:00,77.45,77.45,77.26,77.41,122991.0,68.7724,68.7724,68.6037,68.7369,122991.0
2019-03-21 11:00:00,77.4,77.53,77.39,77.43,84996.0,68.728,68.8435,68.7192,68.7547,84996.0
2019-03-21 11:30:00,77.43,77.79,77.39,77.79,138217.0,68.7547,69.0743,68.7192,69.0743,138217.0
2019-03-21 12:00:00,77.78,77.85,77.65,77.8,122296.0,69.0655,69.1276,68.95,69.0832,122296.0
2019-03-21 12:30:00,77.8,77.9,77.78,77.89,34513.0,69.0832,69.172,69.0655,69.1631,34513.0
2019-03-21 13:00:00,77.89,78.16,77.89,78.15,133296.0,69.1631,69.4029,69.1631,69.394,133296.0
2019-03-21 13:30:00,78.16,78.16,77.94,78.01,50676.0,69.4029,69.4029,69.2075,69.2697,50676.0
2019-03-21 14:00:00,78.02,78.12,78.0,78.06,58767.0,69.2786,69.3674,69.2608,69.3141,58767.0
2019-03-21 14:30:00,78.07,78.27,78.03,78.21,52291.0,69.323,69.5006,69.2875,69.4473,52291.0
2019-03-21 15:00:00,78.22,78.39,78.19,78.33,132890.0,69.4562,69.6071,69.4295,69.5538,132890.0
2019-03-21 15:30:00,78.33,78.46,78.29,78.45,385597.0,69.5538,69.6693,69.5183,69.6604,385597.0
2019-03-22 09:30:00,78.1,78.37,77.61,78.26,256045.0,69.3496,69.5894,68.9145,69.4917,256045.0
2019-03-22 10:00:00,78.24,78.52,78.18,78.37,220015.0,69.4739,69.7226,69.4207,69.5894,220015.0
2019-03-22 10:30:00,78.39,78.49,78.21,78.26,164582.0,69.6071,69.6959,69.4473,69.4917,164582.0
2019-03-22 11:00:00,78.27,78.42,78.23,78.31,112248.0,69.5006,69.6338,69.465,69.5361,112248.0
2019-03-22 11:30:00,78.31,78.36,77.86,77.87,187920.0,69.5361,69.5805,69.1365,69.1454,187920.0
2019-03-22 12:00:00,77.87,78.07,77.82,77.94,94326.0,69.1454,69.323,69.101,69.2075,94326.0
2019-03-22 12:30:00,77.91,78.03,77.75,77.83,123744.0,69.1809,69.2875,69.0388,69.1099,123744.0
2019-03-22 13:00:00,77.84,77.86,77.68,77.73,132507.0,69.1187,69.1365,68.9767,69.0211,132507.0
2019-03-22 13:30:00,77.72,77.81,77.49,77.52,124141.0,69.0122,69.0921,68.808,68.8346,124141.0
2019-03-22 14:00:00,77.52,77.94,77.5,77.88,151522.0,68.8346,69.2075,68.8168,69.1543,151522.0
2019-03-22 14:30:00,77.88,77.96,77.82,77.84,130474.0,69.1543,69.2253,69.101,69.1187,130474.0
2019-03-22 15:00:00,77.84,77.89,77.56,77.56,152301.0,69.1187,69.1631,68.8701,68.8701,152301.0
2019-03-22 15:30:00,77.56,77.56,77.17,77.24,208940.0,68.8701,68.8701,68.5238,68.586,208940.0
2019-03-25 09:30:00,77.27,77.77,77.2,77.43,126312.0,68.6126,69.0566,68.5505,68.7547,126312.0
2019-03-25 10:00:00,77.44,77.64,77.4,77.61,79000.0,68.7636,68.9412,68.728,68.9145,79000.0
2019-03-25 10:30:00,77.58,77.99,77.46,77.94,79084.0,68.8879,69.2519,68.7813,69.2075,79084.0
2019-03-25 11:00:00,77.93,78.05,77.78,78.03,247436.0,69.1987,69.3052,69.0655,69.2875,247436.0
2019-03-25 11:30:00,78.0,78.05,77.59,77.59,102330.0,69.2608,69.3052,68.8968,68.8968,102330.0
2019-03-25 12:00:00,77.59,77.6,77.38,77.4,90705.0,68.8968,68.9056,68.7103,68.728,90705.0
2019-03-25 12:30:00,77.39,77.39,77.11,77.31,65010.0,68.7192,68.7192,68.4705,68.6481,65010.0
2019-03-25 13:00:00,77.35,77.41,77.2,77.26,75285.0,68.6836,68.7369,68.5505,68.6037,75285.0
2019-03-25 13:30:00,77.26,77.36,77.18,77.24,43121.0,68.6037,68.6925,68.5327,68.586,43121.0
2019-03-25 14:00:00,77.24,77.35,77.22,77.28,90704.0,68.586,68.6836,68.5682,68.6215,90704.0
2019-03-25 14:30:00,77.29,77.56,77.29,77.54,82227.0,68.6304,68.8701,68.6304,68.8524,82227.0
2019-03-25 15:00:00,77.55,77.74,77.47,77.7,112833.0,68.8612,69.0299,68.7902,68.9944,112833.0
2019-03-25 15:30:00,77.68,77.79,77.51,77.61,443428.0,68.9767,69.0743,68.8257,68.9145,443428.0
2019-03-26 09:30:00,78.17,78.41,77.94,78.41,225942.0,69.4118,69.6249,69.2075,69.6249,225942.0
2019-03-26 10:00:00,78.4,78.44,78.14,78.42,122691.0,69.616,69.6515,69.3851,69.6338,122691.0
2019-03-26 10:30:00,78.43,78.62,78.3,78.62,233947.0,69.6426,69.8114,69.5272,69.8114,233947.0
2019-03-26 11:00:00,78.61,78.72,78.58,78.65,63588.0,69.8025,69.9001,69.7758,69.838,63588.0
2019-03-26 11:30:00,78.64,78.67,78.43,78.51,138938.0,69.8291,69.8558,69.6426,69.7137,138938.0
2019-03-26 12:00:00,78.51,78.83,78.5,78.76,114999.0,69.7137,69.9978,69.7048,69.9357,114999.0
2019-03-26 12:30:00,78.76,78.78,78.53,78.61,176105.0,69.9357,69.9534,69.7314,69.8025,176105.0
2019-03-26 13:00:00,78.63,78.81,78.58,78.74,354047.0,69.8202,69.9801,69.7758,69.9179,354047.0
2019-03-26 13:30:00,78.73,78.76,78.5,78.75,301146.0,69.909,69.9357,69.7048,69.9268,301146.0
2019-03-26 14:00:00,78.75,78.82,78.69,78.74,238224.0,69.9268,69.9889,69.8735,69.9179,238224.0
2019-03-26 14:30:00,78.72,78.77,78.66,78.76,143664.0,69.9001,69.9445,69.8469,69.9357,143664.0
2019-03-26 15:00:00,78.76,78.95,78.66,78.72,259217.0,69.9357,70.1044,69.8469,69.9001,259217.0
2019-03-26 15:30:00,78.71,78.87,78.64,78.81,569238.0,69.8913,70.0333,69.8291,69.9801,569238.0
2019-03-27 09:30:00,78.73,78.94,78.61,78.78,367409.0,69.909,70.0955,69.8025,69.9534,367409.0
2019-03-27 10:00:00,78.8,78.93,78.72,78.86,249286.0,69.9712,70.0866,69.9001,70.0245,249286.0
2019-03-27 10:30:00,78.86,78.98,78.55,78.57,357923.0,70.0245,70.131,69.7492,69.767,357923.0
2019-03-27 11:00:00,78.57,78.64,78.17,78.18,471598.0,69.767,69.8291,69.4118,69.4207,471598.0
2019-03-27 11:30:00,78.17,78.22,78.06,78.16,234677.0,69.4118,69.4562,69.3141,69.4029,234677.0
2019-03-27 12:00:00,78.17,78.38,78.11,78.35,146506.0,69.4118,69.5982,69.3585,69.5716,146506.0
2019-03-27 12:30:00,78.33,78.69,78.33,78.62,126207.0,69.5538,69.8735,69.5538,69.8114,126207.0
2019-03-27 13:00:00,78.63,78.91,78.55,78.89,150432.0,69.8202,70.0689,69.7492,70.0511,150432.0
2019-03-27 13:30:00,78.89,78.97,78.74,78.81,109357.0,70.0511,70.1221,69.9179,69.9801,109357.0
2019-03-27 14:00:00,78.82,79.02,78.76,79.01,177043.0,69.9889,70.1665,69.9357,70.1577,177043.0
2019-03-27 14:30:00,79.0,79.14,78.9,79.08,166060.0,70.1488,70.2731,70.06,70.2198,166060.0
2019-03-27 15:00:00,79.08,79.23,78.99,79.23,179039.0,70.2198,70.353,70.1399,70.353,179039.0
2019-03-27 15:30:00,79.24,79.35,79.08,79.09,555514.0,70.3619,70.4596,70.2198,70.2287,555514.0
2019-03-28 09:30:00,79.29,79.85,78.9,79.38,313135.0,70.4063,70.9035,70.06,70.4862,313135.0
2019-03-28 10:00:00,79.37,79.49,79.29,79.4,211200.0,70.4773,70.5839,70.4063,70.504,211200.0
2019-03-28 10:30:00,79.4,79.54,79.25,79.3,236801.0,70.504,70.6283,70.3708,70.4152,236801.0
2019-03-28 11:00:00,79.3,79.34,79.21,79.23,333930.0,70.4152,70.4507,70.3352,70.353,333930.0
2019-03-28 11:30:00,79.23,79.44,79.18,79.23,178878.0,70.353,70.5395,70.3086,70.353,178878.0
2019-03-28 12:00:00,79.23,79.39,79.19,79.36,197243.0,70.353,70.4951,70.3175,70.4684,197243.0
2019-03-28 12:30:00,79.36,79.54,79.34,79.53,115763.0,70.4684,70.6283,70.4507,70.6194,115763.0
2019-03-28 13:00:00,79.52,79.74,79.52,79.57,172070.0,70.6105,70.8059,70.6105,70.6549,172070.0
2019-03-28 13:30:00,79.58,79.63,79.52,79.57,93654.0,70.6638,70.7082,70.6105,70.6549,93654.0
2019-03-28 14:00:00,79.56,79.59,79.48,79.55,139512.0,70.646,70.6727,70.575,70.6372,139512.0
2019-03-28 14:30:00,79.55,79.68,79.5,79.62,130233.0,70.6372,70.7526,70.5928,70.6993,130233.0
2019-03-28 15:00:00,79.62,79.7,79.59,79.63,131133.0,70.6993,70.7703,70.6727,70.7082,131133.0
2019-03-28 15:30:00,79.64,79.78,79.62,79.69,349411.0,70.7171,70.8414,70.6993,70.7615,349411.0
2019-03-29 09:30:00,79.98,80.7,79.97,80.55,504344.0,71.019,71.6583,71.0101,71.5251,504344.0
2019-03-29 10:00:00,80.54,80.91,80.41,80.9,254012.0,71.5162,71.8448,71.4008,71.8359,254012.0
2019-03-29 10:30:00,80.91,80.96,80.54,80.63,186639.0,71.8448,71.8892,71.5162,71.5962,186639.0
2019-03-29 11:00:00,80.63,80.89,80.63,80.87,183314.0,71.5962,71.827,71.5962,71.8093,183314.0
2019-03-29 11:30:00,80.87,80.92,80.8,80.81,189623.0,71.8093,71.8537,71.7471,71.756,189623.0
2019-03-29 12:00:00,80.82,80.96,80.7,80.93,240123.0,71.7649,71.8892,71.6583,71.8625,240123.0
2019-03-29 12:30:00,80.94,81.13,80.91,81.09,180761.0,71.8714,72.0401,71.8448,72.0046,180761.0
2019-03-29 13:00:00,81.1,81.14,80.98,81.04,149745.0,72.0135,72.049,71.9069,71.9602,149745.0
2019-03-29 13:30:00,81.04,81.19,81.01,81.17,105761.0,71.9602,72.0934,71.9336,72.0756,105761.0
2019-03-29 14:00:00,81.16,81.24,81.12,81.21,120737.0,72.0668,72.1378,72.0313,72.1112,120737.0
2019-03-29 14:30:00,81.21,81.3,81.12,81.27,220738.0,72.1112,72.1911,72.0313,72.1644,220738.0
2019-03-29 15:00:00,81.28,81.42,81.1,81.22,249737.0,72.1733,72.2976,72.0135,72.12,249737.0
2019-03-29 15:30:00,81.23,81.41,81.17,81.32,460364.0,72.1289,72.2888,72.0756,72.2088,460364.0
2019-04-01 09:30:00,81.89,82.25,81.36,81.4,462949.0,72.715,73.0346,72.2444,72.2799,462949.0
2019-04-01 10:00:00,81.41,81.51,80.98,81.02,266408.0,72.2888,72.3776,71.9069,71.9425,266408.0
2019-04-01 10:30:00,81.04,81.3,81.03,81.29,250660.0,71.9602,72.1911,71.9513,72.1822,250660.0
2019-04-01 11:00:00,81.29,81.37,81.23,81.35,213061.0,72.1822,72.2532,72.1289,72.2355,213061.0
2019-04-01 11:30:00,81.35,81.53,81.28,81.33,125159.0,72.2355,72.3953,72.1733,72.2177,125159.0
2019-04-01 12:00:00,81.33,81.41,81.29,81.39,134759.0,72.2177,72.2888,72.1822,72.271,134759.0
2019-04-01 12:30:00,81.4,81.59,81.39,81.59,117057.0,72.2799,72.4486,72.271,72.4486,117057.0
2019-04-01 13:00:00,81.58,81.58,81.36,81.42,136908.0,72.4397,72.4397,72.2444,72.2976,136908.0
2019-04-01 13:30:00,81.42,81.44,81.36,81.39,124023.0,72.2976,72.3154,72.2444,72.271,124023.0
2019-04-01 14:00:00,81.38,81.51,81.37,81.39,278918.0,72.2621,72.3776,72.2532,72.271,278918.0
2019-04-01 14:30:00,81.39,81.57,81.38,81.48,147558.0,72.271,72.4308,72.2621,72.3509,147558.0
2019-04-01 15:00:00,81.48,81.69,81.4,81.68,203090.0,72.3509,72.5374,72.2799,72.5285,203090.0
2019-04-01 15:30:00,81.68,81.87,81.64,81.76,467995.0,72.5285,72.6972,72.493,72.5995,467995.0
2019-04-02 09:30:00,81.85,81.85,81.24,81.38,364690.0,72.6795,72.6795,72.1378,72.2621,364690.0
2019-04-02 10:00:00,81.38,81.38,80.87,80.99,193779.0,72.2621,72.2621,71.8093,71.9158,193779.0
2019-04-02 10:30:00,81.0,81.25,80.97,81.14,229803.0,71.9247,72.1467,71.8981,72.049,229803.0
2019-04-02 11:00:00,81.13,81.24,81.06,81.22,107366.0,72.0401,72.1378,71.978,72.12,107366.0
2019-04-02 11:30:00,81.22,81.38,81.22,81.34,106835.0,72.12,72.2621,72.12,72.2266,106835.0
2019-04-02 12:00:00,81.33,81.36,81.24,81.31,63535.0,72.2177,72.2444,72.1378,72.2,63535.0
2019-04-02 12:30:00,81.3,81.48,81.28,81.44,41768.0,72.1911,72.3509,72.1733,72.3154,41768.0
2019-04-02 13:00:00,81.43,81.54,81.4,81.5,64717.0,72.3065,72.4042,72.2799,72.3687,64717.0
2019-04-02 13:30:00,81.51,81.62,81.49,81.57,61108.0,72.3776,72.4752,72.3598,72.4308,61108.0
2019-04-02 14:00:00,81.58,81.65,81.54,81.6,91185.0,72.4397,72.5019,72.4042,72.4575,91185.0
2019-04-02 14:30:00,81.61,81.69,81.56,81.66,55359.0,72.4664,72.5374,72.422,72.5107,55359.0
2019-04-02 15:00:00,81.67,81.83,81.65,81.72,96572.0,72.5196,72.6617,72.5019,72.564,96572.0
2019-04-02 15:30:00,81.72,81.81,81.53,81.55,220928.0,72.564,72.6439,72.3953,72.4131,220928.0
2019-04-03 09:30:00,81.87,81.95,81.57,81.69,201925.0,72.6972,72.7683,72.4308,72.5374,201925.0
2019-04-03 10:00:00,81.68,81.8,81.47,81.78,124845.0,72.5285,72.6351,72.342,72.6173,124845.0
2019-04-03 10:30:00,81.78,81.8,81.48,81.49,186305.0,72.6173,72.6351,72.3509,72.3598,186305.0
2019-04-03 11:00:00,81.5,81.67,81.4,81.45,162637.0,72.3687,72.5196,72.2799,72.3243,162637.0
2019-04-03 11:30:00,81.44,81.5,81.2,81.25,133796.0,72.3154,72.3687,72.1023,72.1467,133796.0
2019-04-03 12:00:00,81.25,81.3,81.19,81.26,103914.0,72.1467,72.1911,72.0934,72.1556,103914.0
2019-04-03 12:30:00,81.27,81.34,81.22,81.34,97136.0,72.1644,72.2266,72.12,72.2266,97136.0
2019-04-03 13:00:00,81.34,81.4,81.21,81.21,112894.0,72.2266,72.2799,72.1112,72.1112,112894.0
2019-04-03 13:30:00,81.21,81.23,81.04,81.07,81865.0,72.1112,72.1289,71.9602,71.9869,81865.0
2019-04-03 14:00:00,81.06,81.09,80.97,81.0,76711.0,71.978,72.0046,71.8981,71.9247,76711.0
2019-04-03 14:30:00,81.0,81.04,80.83,80.92,190729.0,71.9247,71.9602,71.7737,71.8537,190729.0
2019-04-03 15:00:00,80.91,80.93,80.59,80.76,208039.0,71.8448,71.8625,71.5606,71.7116,208039.0
2019-04-03 15:30:00,80.75,80.84,80.64,80.8,639785.0,71.7027,71.7826,71.605,71.7471,639785.0
2019-04-04 09:30:00,80.58,80.83,80.44,80.59,225587.0,71.5518,71.7737,71.4274,71.5606,225587.0
2019-04-04 10:00:00,80.6,80.63,80.3,80.32,167707.0,71.5695,71.5962,71.3031,71.3209,167707.0
2019-04-04 10:30:00,80.31,80.38,80.07,80.34,148563.0,71.312,71.3742,71.0989,71.3386,148563.0
2019-04-04 11:00:00,80.34,80.37,80.09,80.27,162164.0,71.3386,71.3653,71.1167,71.2765,162164.0
2019-04-04 11:30:00,80.28,80.44,80.26,80.32,104908.0,71.2854,71.4274,71.2676,71.3209,104908.0
2019-04-04 12:00:00,80.32,80.41,80.25,80.32,96158.0,71.3209,71.4008,71.2587,71.3209,96158.0
2019-04-04 12:30:00,80.32,80.35,80.05,80.24,99815.0,71.3209,71.3475,71.0811,71.2498,99815.0
2019-04-04 13:00:00,80.24,80.48,80.24,80.39,89082.0,71.2498,71.463,71.2498,71.383,89082.0
2019-04-04 13:30:00,80.4,80.49,80.26,80.3,181960.0,71.3919,71.4718,71.2676,71.3031,181960.0
2019-04-04 14:00:00,80.3,80.48,80.26,80.34,95934.0,71.3031,71.463,71.2676,71.3386,95934.0
2019-04-04 14:30:00,80.34,80.57,80.28,80.54,82612.0,71.3386,71.5429,71.2854,71.5162,82612.0
2019-04-04 15:00:00,80.54,80.56,80.4,80.45,113476.0,71.5162,71.534,71.3919,71.4363,113476.0
2019-04-04 15:30:00,80.47,80.63,80.43,80.56,265012.0,71.4541,71.5962,71.4186,71.534,265012.0
2019-04-05 09:30:00,80.52,80.66,80.09,80.62,132139.0,71.4985,71.6228,71.1167,71.5873,132139.0
2019-04-05 10:00:00,80.62,80.91,80.59,80.9,97273.0,71.5873,71.8448,71.5606,71.8359,97273.0
2019-04-05 10:30:00,80.89,80.95,80.65,80.65,129290.0,71.827,71.8803,71.6139,71.6139,129290.0
2019-04-05 11:00:00,80.67,80.87,80.63,80.83,78151.0,71.6317,71.8093,71.5962,71.7737,78151.0
2019-04-05 11:30:00,80.82,80.92,80.74,80.8,85254.0,71.7649,71.8537,71.6938,71.7471,85254.0
2019-04-05 12:00:00,80.79,80.81,80.7,80.79,37047.0,71.7382,71.756,71.6583,71.7382,37047.0
2019-04-05 12:30:00,80.79,80.9,80.58,80.58,65098.0,71.7382,71.8359,71.5518,71.5518,65098.0
2019-04-05 13:00:00,80.58,80.64,80.53,80.56,62717.0,71.5518,71.605,71.5074,71.534,62717.0
2019-04-05 13:30:00,80.55,80.68,80.53,80.63,45160.0,71.5251,71.6405,71.5074,71.5962,45160.0
2019-04-05 14:00:00,80.62,80.67,80.5,80.52,73559.0,71.5873,71.6317,71.4807,71.4985,73559.0
2019-04-05 14:30:00,80.51,80.53,80.46,80.47,76520.0,71.4896,71.5074,71.4452,71.4541,76520.0
2019-04-05 15:00:00,80.47,80.56,80.43,80.48,127393.0,71.4541,71.534,71.4186,71.463,127393.0
2019-04-05 15:30:00,80.48,80.67,80.48,80.64,341224.0,71.463,71.6317,71.463,71.605,341224.0
2019-04-08 09:30:00,79.8,80.22,79.32,79.51,337967.0,70.8591,71.2321,70.4329,70.6016,337967.0
2019-04-08 10:00:00,79.51,79.58,79.13,79.17,283620.0,70.6016,70.6638,70.2642,70.2997,283620.0
2019-04-08 10:30:00,79.16,79.38,79.06,79.28,522792.0,70.2909,70.4862,70.2021,70.3974,522792.0
2019-04-08 11:00:00,79.3,79.56,79.26,79.47,170543.0,70.4152,70.646,70.3796,70.5661,170543.0
2019-04-08 11:30:00,79.47,79.47,79.17,79.19,170295.0,70.5661,70.5661,70.2997,70.3175,170295.0
2019-04-08 12:00:00,79.19,79.21,79.0,79.17,180646.0,70.3175,70.3352,70.1488,70.2997,180646.0
2019-04-08 12:30:00,79.19,79.19,79.05,79.1,141900.0,70.3175,70.3175,70.1932,70.2376,141900.0
2019-04-08 13:00:00,79.1,79.38,79.07,79.32,118398.0,70.2376,70.4862,70.2109,70.4329,118398.0
2019-04-08 13:30:00,79.31,79.45,79.28,79.44,76262.0,70.424,70.5484,70.3974,70.5395,76262.0
2019-04-08 14:00:00,79.44,79.55,79.41,79.44,112128.0,70.5395,70.6372,70.5128,70.5395,112128.0
2019-04-08 14:30:00,79.44,79.45,79.27,79.36,189806.0,70.5395,70.5484,70.3885,70.4684,189806.0
2019-04-08 15:00:00,79.36,79.5,79.3,79.44,159069.0,70.4684,70.5928,70.4152,70.5395,159069.0
2019-04-08 15:30:00,79.44,79.7,79.41,79.65,303879.0,70.5395,70.7703,70.5128,70.726,303879.0
2019-04-09 09:30:00,79.47,79.79,79.42,79.75,86924.0,70.5661,70.8503,70.5217,70.8147,86924.0
2019-04-09 10:00:00,79.74,80.13,79.68,80.1,163688.0,70.8059,71.1522,70.7526,71.1255,163688.0
2019-04-09 10:30:00,80.12,80.4,80.12,80.3,172479.0,71.1433,71.3919,71.1433,71.3031,172479.0
2019-04-09 11:00:00,80.3,80.47,80.27,80.28,121092.0,71.3031,71.4541,71.2765,71.2854,121092.0
2019-04-09 11:30:00,80.3,80.52,80.21,80.49,111865.0,71.3031,71.4985,71.2232,71.4718,111865.0
2019-04-09 12:00:00,80.49,80.49,80.3,80.36,70660.0,71.4718,71.4718,71.3031,71.3564,70660.0
2019-04-09 12:30:00,80.35,80.39,80.29,80.3,38073.0,71.3475,71.383,71.2942,71.3031,38073.0
2019-04-09 13:00:00,80.29,80.31,80.17,80.27,49896.0,71.2942,71.312,71.1877,71.2765,49896.0
2019-04-09 13:30:00,80.26,80.31,80.2,80.21,79265.0,71.2676,71.312,71.2143,71.2232,79265.0
2019-04-09 14:00:00,80.21,80.25,80.12,80.23,86415.0,71.2232,71.2587,71.1433,71.241,86415.0
2019-04-09 14:30:00,80.23,80.29,80.08,80.09,82961.0,71.241,71.2942,71.1078,71.1167,82961.0
2019-04-09 15:00:00,80.09,80.18,80.05,80.14,95614.0,71.1167,71.1966,71.0811,71.1611,95614.0
2019-04-09 15:30:00,80.13,80.15,79.93,80.09,283884.0,71.1522,71.1699,70.9746,71.1167,283884.0
2019-04-10 09:30:00,80.01,80.25,79.96,80.19,128356.0,71.0456,71.2587,71.0012,71.2054,128356.0
2019-04-10 10:00:00,80.2,80.33,80.06,80.28,108026.0,71.2143,71.3298,71.09,71.2854,108026.0
2019-04-10 10:30:00,80.3,80.49,80.22,80.31,176573.0,71.3031,71.4718,71.2321,71.312,176573.0
2019-04-10 11:00:00,80.32,80.5,80.17,80.49,120557.0,71.3209,71.4807,71.1877,71.4718,120557.0
2019-04-10 11:30:00,80.49,80.56,80.34,80.34,59008.0,71.4718,71.534,71.3386,71.3386,59008.0
2019-04-10 12:00:00,80.36,80.52,80.36,80.48,55721.0,71.3564,71.4985,71.3564,71.463,55721.0
2019-04-10 12:30:00,80.48,80.49,80.33,80.38,51813.0,71.463,71.4718,71.3298,71.3742,51813.0
2019-04-10 13:00:00,80.39,80.47,80.34,80.42,60794.0,71.383,71.4541,71.3386,71.4097,60794.0
2019-04-10 13:30:00,80.41,80.49,80.4,80.45,61421.0,71.4008,71.4718,71.3919,71.4363,61421.0
2019-04-10 14:00:00,80.47,80.5,80.3,80.4,62184.0,71.4541,71.4807,71.3031,71.3919,62184.0
2019-04-10 14:30:00,80.39,80.39,80.27,80.39,74833.0,71.383,71.383,71.2765,71.383,74833.0
2019-04-10 15:00:00,80.4,80.48,80.26,80.29,96262.0,71.3919,71.463,71.2676,71.2942,96262.0
2019-04-10 15:30:00,80.3,80.33,80.06,80.17,283890.0,71.3031,71.3298,71.09,71.1877,283890.0
2019-04-11 09:30:00,80.45,80.45,79.95,80.0,93628.0,71.4363,71.4363,70.9923,71.0367,93628.0
2019-04-11 10:00:00,80.0,80.0,79.66,79.8,80384.0,71.0367,71.0367,70.7348,70.8591,80384.0
2019-04-11 10:30:00,79.8,79.83,79.61,79.82,65939.0,70.8591,70.8858,70.6904,70.8769,65939.0
2019-04-11 11:00:00,79.81,79.98,79.79,79.92,46432.0,70.868,71.019,70.8503,70.9657,46432.0
2019-04-11 11:30:00,79.92,80.08,79.73,79.73,110006.0,70.9657,71.1078,70.797,70.797,110006.0
2019-04-11 12:00:00,79.74,79.76,79.57,79.71,129183.0,70.8059,70.8236,70.6549,70.7792,129183.0
2019-04-11 12:30:00,79.72,79.76,79.63,79.72,47808.0,70.7881,70.8236,70.7082,70.7881,47808.0
2019-04-11 13:00:00,79.73,79.75,79.52,79.53,123329.0,70.797,70.8147,70.6105,70.6194,123329.0
2019-04-11 13:30:00,79.51,79.64,79.5,79.54,51873.0,70.6016,70.7171,70.5928,70.6283,51873.0
2019-04-11 14:00:00,79.55,79.55,79.36,79.36,80977.0,70.6372,70.6372,70.4684,70.4684,80977.0
2019-04-11 14:30:00,79.36,79.53,79.32,79.5,110939.0,70.4684,70.6194,70.4329,70.5928,110939.0
2019-04-11 15:00:00,79.5,79.66,79.48,79.66,171324.0,70.5928,70.7348,70.575,70.7348,171324.0
2019-04-11 15:30:00,79.66,79.88,79.65,79.83,303055.0,70.7348,70.9302,70.726,70.8858,303055.0
2019-04-12 09:30:00,80.02,80.11,79.77,79.97,106209.0,71.0545,71.1344,70.8325,71.0101,106209.0
2019-04-12 10:00:00,79.95,80.1,79.83,80.06,175961.0,70.9923,71.1255,70.8858,71.09,175961.0
2019-04-12 10:30:00,80.07,80.12,79.7,79.72,170463.0,71.0989,71.1433,70.7703,70.7881,170463.0
2019-04-12 11:00:00,79.72,79.73,79.42,79.42,156648.0,70.7881,70.797,70.5217,70.5217,156648.0
2019-04-12 11:30:00,79.43,79.56,79.32,79.36,205394.0,70.5306,70.646,70.4329,70.4684,205394.0
2019-04-12 12:00:00,79.36,79.4,79.26,79.37,86252.0,70.4684,70.504,70.3796,70.4773,86252.0
2019-04-12 12:30:00,79.38,79.41,79.24,79.39,101917.0,70.4862,70.5128,70.3619,70.4951,101917.0
2019-04-12 13:00:00,79.39,79.4,79.23,79.24,91532.0,70.4951,70.504,70.353,70.3619,91532.0
2019-04-12 13:30:00,79.24,79.27,79.2,79.25,63844.0,70.3619,70.3885,70.3264,70.3708,63844.0
2019-04-12 14:00:00,79.25,79.31,79.09,79.09,114783.0,70.3708,70.424,70.2287,70.2287,114783.0
2019-04-12 14:30:00,79.1,79.34,79.05,79.32,63975.0,70.2376,70.4507,70.1932,70.4329,63975.0
2019-04-12 15:00:00,79.32,79.42,79.3,79.31,98426.0,70.4329,70.5217,70.4152,70.424,98426.0
2019-04-12 15:30:00,79.31,79.46,79.25,79.34,283506.0,70.424,70.5572,70.3708,70.4507,283506.0
2019-04-15 09:30:00,79.58,79.95,79.31,79.54,110418.0,70.6638,70.9923,70.424,70.6283,110418.0
2019-04-15 10:00:00,79.54,79.65,79.31,79.34,57231.0,70.6283,70.726,70.424,70.4507,57231.0
2019-04-15 10:30:00,79.33,79.49,79.22,79.46,129907.0,70.4418,70.5839,70.3441,70.5572,129907.0
2019-04-15 11:00:00,79.47,79.73,79.47,79.62,105112.0,70.5661,70.797,70.5661,70.6993,105112.0
2019-04-15 11:30:00,79.61,79.65,79.51,79.59,86742.0,70.6904,70.726,70.6016,70.6727,86742.0
2019-04-15 12:00:00,79.58,79.6,79.43,79.45,56806.0,70.6638,70.6816,70.5306,70.5484,56806.0
2019-04-15 12:30:00,79.45,79.55,79.4,79.54,40515.0,70.5484,70.6372,70.504,70.6283,40515.0
2019-04-15 13:00:00,79.55,79.61,79.51,79.58,45934.0,70.6372,70.6904,70.6016,70.6638,45934.0
2019-04-15 13:30:00,79.57,79.62,79.49,79.55,237352.0,70.6549,70.6993,70.5839,70.6372,237352.0
2019-04-15 14:00:00,79.55,79.64,79.5,79.62,73484.0,70.6372,70.7171,70.5928,70.6993,73484.0
2019-04-15 14:30:00,79.62,79.73,79.6,79.7,76185.0,70.6993,70.797,70.6816,70.7703,76185.0
2019-04-15 15:00:00,79.7,79.73,79.66,79.68,45315.0,70.7703,70.797,70.7348,70.7526,45315.0
2019-04-15 15:30:00,79.68,79.71,79.56,79.61,173535.0,70.7526,70.7792,70.646,70.6904,173535.0
2019-04-16 09:30:00,80.0,80.26,79.76,79.85,72941.0,71.0367,71.2676,70.8236,70.9035,72941.0
2019-04-16 10:00:00,79.85,79.92,79.64,79.67,64116.0,70.9035,70.9657,70.7171,70.7437,64116.0
2019-04-16 10:30:00,79.65,79.73,79.59,79.61,113655.0,70.726,70.797,70.6727,70.6904,113655.0
2019-04-16 11:00:00,79.61,79.67,79.49,79.52,50135.0,70.6904,70.7437,70.5839,70.6105,50135.0
2019-04-16 11:30:00,79.51,79.52,78.97,78.99,81429.0,70.6016,70.6105,70.1221,70.1399,81429.0
2019-04-16 12:00:00,78.98,79.02,78.92,78.93,80617.0,70.131,70.1665,70.0777,70.0866,80617.0
2019-04-16 12:30:00,78.92,78.95,78.6,78.69,103757.0,70.0777,70.1044,69.7936,69.8735,103757.0
2019-04-16 13:00:00,78.7,78.77,78.58,78.61,73349.0,69.8824,69.9445,69.7758,69.8025,73349.0
2019-04-16 13:30:00,78.62,78.67,78.41,78.46,57856.0,69.8114,69.8558,69.6249,69.6693,57856.0
2019-04-16 14:00:00,78.45,78.47,78.15,78.15,88430.0,69.6604,69.6782,69.394,69.394,88430.0
2019-04-16 14:30:00,78.15,78.18,78.03,78.15,190735.0,69.394,69.4207,69.2875,69.394,190735.0
2019-04-16 15:00:00,78.14,78.14,77.65,77.69,216846.0,69.3851,69.3851,68.95,68.9856,216846.0
2019-04-16 15:30:00,77.69,77.71,77.42,77.63,514118.0,68.9856,69.0033,68.7458,68.9323,514118.0
2019-04-17 09:30:00,77.68,77.69,75.97,76.11,476250.0,68.9767,68.9856,67.4583,67.5826,476250.0
2019-04-17 10:00:00,76.09,76.53,75.99,76.24,307281.0,67.5648,67.9555,67.476,67.698,307281.0
2019-04-17 10:30:00,76.26,76.38,75.86,75.91,173940.0,67.7158,67.8223,67.3606,67.405,173940.0
2019-04-17 11:00:00,75.9,75.97,75.29,75.33,368507.0,67.3961,67.4583,66.8544,66.89,368507.0
2019-04-17 11:30:00,75.31,75.48,75.02,75.04,246824.0,66.8722,67.0232,66.6147,66.6325,246824.0
2019-04-17 12:00:00,75.03,75.17,74.89,75.08,146044.0,66.6236,66.7479,66.4993,66.668,146044.0
2019-04-17 12:30:00,75.07,75.25,75.01,75.16,94308.0,66.6591,66.8189,66.6058,66.739,94308.0
2019-04-17 13:00:00,75.16,75.19,74.62,74.62,155780.0,66.739,66.7657,66.2595,66.2595,155780.0
2019-04-17 13:30:00,74.62,74.78,74.44,74.46,158993.0,66.2595,66.4016,66.0997,66.1174,158993.0
2019-04-17 14:00:00,74.46,74.51,73.98,74.0,340591.0,66.1174,66.1618,65.6912,65.709,340591.0
2019-04-17 14:30:00,74.02,74.26,74.0,74.09,410747.0,65.7267,65.9399,65.709,65.7889,410747.0
2019-04-17 15:00:00,74.08,74.67,74.06,74.6,378478.0,65.78,66.3039,65.7623,66.2418,378478.0
2019-04-17 15:30:00,74.6,74.62,74.37,74.42,1064081.0,66.2418,66.2595,66.0375,66.0819,1064081.0
2019-04-18 09:30:00,74.59,74.86,73.56,73.65,246425.0,66.2329,66.4726,65.3183,65.3982,246425.0
2019-04-18 10:00:00,73.65,74.17,73.38,74.07,509042.0,65.3982,65.8599,65.1584,65.7711,509042.0
2019-04-18 10:30:00,74.09,74.36,73.81,74.22,362170.0,65.7889,66.0286,65.5403,65.9043,362170.0
2019-04-18 11:00:00,74.22,74.22,73.9,74.0,213017.0,65.9043,65.9043,65.6202,65.709,213017.0
2019-04-18 11:30:00,73.98,74.23,73.96,74.07,205731.0,65.6912,65.9132,65.6735,65.7711,205731.0
2019-04-18 12:00:00,74.08,74.37,74.05,74.37,87178.0,65.78,66.0375,65.7534,66.0375,87178.0
2019-04-18 12:30:00,74.35,74.42,74.08,74.14,151611.0,66.0198,66.0819,65.78,65.8333,151611.0
2019-04-18 13:00:00,74.14,74.16,74.0,74.07,46789.0,65.8333,65.8511,65.709,65.7711,46789.0
2019-04-18 13:30:00,74.09,74.39,74.08,74.3,55170.0,65.7889,66.0553,65.78,65.9754,55170.0
2019-04-18 14:00:00,74.29,74.39,74.19,74.25,62700.0,65.9665,66.0553,65.8777,65.931,62700.0
2019-04-18 14:30:00,74.22,74.48,74.11,74.31,196041.0,65.9043,66.1352,65.8067,65.9842,196041.0
2019-04-18 15:00:00,74.33,74.46,74.33,74.36,85958.0,66.002,66.1174,66.002,66.0286,85958.0
2019-04-18 15:30:00,74.35,74.45,74.27,74.35,457933.0,66.0198,66.1086,65.9487,66.0198,457933.0
2019-04-22 09:30:00,74.08,75.54,74.03,75.29,163845.0,65.78,67.0764,65.7356,66.8544,163845.0
2019-04-22 10:00:00,75.29,75.32,74.65,74.69,369280.0,66.8544,66.8811,66.2862,66.3217,369280.0
2019-04-22 10:30:00,74.65,74.76,74.51,74.62,175650.0,66.2862,66.3838,66.1618,66.2595,175650.0
2019-04-22 11:00:00,74.63,74.67,74.4,74.45,204102.0,66.2684,66.3039,66.0642,66.1086,204102.0
2019-04-22 11:30:00,74.45,74.69,74.41,74.66,181157.0,66.1086,66.3217,66.073,66.295,181157.0
2019-04-22 12:00:00,74.65,74.86,74.55,74.85,125188.0,66.2862,66.4726,66.1974,66.4637,125188.0
2019-04-22 12:30:00,74.85,75.0,74.82,74.94,86397.0,66.4637,66.5969,66.4371,66.5437,86397.0
2019-04-22 13:00:00,74.93,75.23,74.92,75.18,120056.0,66.5348,66.8012,66.5259,66.7568,120056.0
2019-04-22 13:30:00,75.19,75.42,75.18,75.42,132771.0,66.7657,66.9699,66.7568,66.9699,132771.0
2019-04-22 14:00:00,75.43,75.45,75.17,75.22,140803.0,66.9788,66.9965,66.7479,66.7923,140803.0
2019-04-22 14:30:00,75.23,75.25,75.09,75.12,123345.0,66.8012,66.8189,66.6769,66.7035,123345.0
2019-04-22 15:00:00,75.12,75.2,75.07,75.11,64746.0,66.7035,66.7745,66.6591,66.6946,64746.0
2019-04-22 15:30:00,75.11,75.33,74.98,75.24,421639.0,66.6946,66.89,66.5792,66.8101,421639.0
2019-04-23 09:30:00,75.69,75.76,75.32,75.61,248538.0,67.2096,67.2718,66.8811,67.1386,248538.0
2019-04-23 10:00:00,75.61,75.94,75.35,75.92,93360.0,67.1386,67.4316,66.9077,67.4139,93360.0
2019-04-23 10:30:00,75.94,76.29,75.89,76.29,235543.0,67.4316,67.7424,67.3872,67.7424,235543.0
2019-04-23 11:00:00,76.3,76.71,76.3,76.66,207914.0,67.7513,68.1154,67.7513,68.071,207914.0
2019-04-23 11:30:00,76.65,76.75,76.36,76.62,185403.0,68.0621,68.1509,67.8046,68.0354,185403.0
2019-04-23 12:00:00,76.63,76.87,76.61,76.84,145376.0,68.0443,68.2574,68.0266,68.2308,145376.0
2019-04-23 12:30:00,76.85,76.86,76.66,76.78,145567.0,68.2397,68.2485,68.071,68.1775,145567.0
2019-04-23 13:00:00,76.78,76.84,76.6,76.65,155663.0,68.1775,68.2308,68.0177,68.0621,155663.0
2019-04-23 13:30:00,76.65,76.73,76.44,76.57,157362.0,68.0621,68.1331,67.8756,67.991,157362.0
2019-04-23 14:00:00,76.58,76.77,76.54,76.71,120022.0,67.9999,68.1686,67.9644,68.1154,120022.0
2019-04-23 14:30:00,76.7,76.78,76.57,76.59,103138.0,68.1065,68.1775,67.991,68.0088,103138.0
2019-04-23 15:00:00,76.59,76.61,76.44,76.53,174267.0,68.0088,68.0266,67.8756,67.9555,174267.0
2019-04-23 15:30:00,76.53,76.57,76.32,76.34,416229.0,67.9555,67.991,67.769,67.7868,416229.0
2019-04-24 09:30:00,76.18,76.43,75.98,76.11,294673.0,67.6447,67.8667,67.4671,67.5826,294673.0
2019-04-24 10:00:00,76.13,76.32,76.06,76.09,123047.0,67.6003,67.769,67.5382,67.5648,123047.0
2019-04-24 10:30:00,76.08,76.7,76.08,76.67,312615.0,67.5559,68.1065,67.5559,68.0798,312615.0
2019-04-24 11:00:00,76.66,76.71,76.41,76.45,112428.0,68.071,68.1154,67.849,67.8845,112428.0
2019-04-24 11:30:00,76.45,76.58,76.26,76.43,104158.0,67.8845,67.9999,67.7158,67.8667,104158.0
2019-04-24 12:00:00,76.43,76.51,76.38,76.47,62058.0,67.8667,67.9378,67.8223,67.9022,62058.0
2019-04-24 12:30:00,76.47,76.57,76.32,76.36,88605.0,67.9022,67.991,67.769,67.8046,88605.0
2019-04-24 13:00:00,76.36,76.68,76.3,76.65,103761.0,67.8046,68.0887,67.7513,68.0621,103761.0
2019-04-24 13:30:00,76.64,76.94,76.59,76.89,154980.0,68.0532,68.3196,68.0088,68.2752,154980.0
2019-04-24 14:00:00,76.88,77.01,76.8,76.87,326318.0,68.2663,68.3817,68.1953,68.2574,326318.0
2019-04-24 14:30:00,76.86,76.9,76.61,76.72,264511.0,68.2485,68.2841,68.0266,68.1242,264511.0
2019-04-24 15:00:00,76.7,76.8,76.68,76.75,181040.0,68.1065,68.1953,68.0887,68.1509,181040.0
2019-04-24 15:30:00,76.75,76.78,76.26,76.31,436780.0,68.1509,68.1775,67.7158,67.7602,436780.0
2019-04-25 09:30:00,74.88,75.87,74.05,75.37,1075410.0,66.4904,67.3695,65.7534,66.9255,1075410.0
2019-04-25 10:00:00,75.41,76.12,75.25,75.88,330408.0,66.961,67.5915,66.8189,67.3783,330408.0
2019-04-25 10:30:00,75.92,75.95,75.21,75.48,306417.0,67.4139,67.4405,66.7834,67.0232,306417.0
2019-04-25 11:00:00,75.48,75.69,75.1,75.15,240875.0,67.0232,67.2096,66.6857,66.7301,240875.0
2019-04-25 11:30:00,75.18,75.48,75.01,75.15,305105.0,66.7568,67.0232,66.6058,66.7301,305105.0
2019-04-25 12:00:00,75.14,75.3,74.94,75.21,164855.0,66.7213,66.8633,66.5437,66.7834,164855.0
2019-04-25 12:30:00,75.21,75.47,75.18,75.3,150383.0,66.7834,67.0143,66.7568,66.8633,150383.0
2019-04-25 13:00:00,75.3,75.59,75.24,75.57,365700.0,66.8633,67.1208,66.8101,67.1031,365700.0
2019-04-25 13:30:00,75.59,75.94,75.56,75.61,246798.0,67.1208,67.4316,67.0942,67.1386,246798.0
2019-04-25 14:00:00,75.61,76.35,75.59,76.24,243416.0,67.1386,67.7957,67.1208,67.698,243416.0
2019-04-25 14:30:00,76.23,76.25,75.88,76.21,193381.0,67.6891,67.7069,67.3783,67.6714,193381.0
2019-04-25 15:00:00,76.19,76.19,75.84,76.03,220575.0,67.6536,67.6536,67.3428,67.5115,220575.0
2019-04-25 15:30:00,76.04,76.42,75.84,76.25,1284704.0,67.5204,67.8578,67.3428,67.7069,1284704.0
2019-04-26 09:30:00,76.16,76.45,74.86,75.36,267607.0,67.627,67.8845,66.4726,66.9166,267607.0
2019-04-26 10:00:00,75.35,75.6,75.27,75.58,140425.0,66.9077,67.1297,66.8367,67.112,140425.0
2019-04-26 10:30:00,75.6,75.79,75.48,75.79,122943.0,67.1297,67.2984,67.0232,67.2984,122943.0
2019-04-26 11:00:00,75.8,75.92,75.53,75.53,109052.0,67.3073,67.4139,67.0676,67.0676,109052.0
2019-04-26 11:30:00,75.56,75.74,75.42,75.69,128291.0,67.0942,67.254,66.9699,67.2096,128291.0
2019-04-26 12:00:00,75.69,75.91,75.61,75.83,53598.0,67.2096,67.405,67.1386,67.3339,53598.0
2019-04-26 12:30:00,75.83,75.91,75.72,75.81,48983.0,67.3339,67.405,67.2363,67.3162,48983.0
2019-04-26 13:00:00,75.8,75.9,75.74,75.85,37446.0,67.3073,67.3961,67.254,67.3517,37446.0
2019-04-26 13:30:00,75.86,76.13,75.84,76.13,85335.0,67.3606,67.6003,67.3428,67.6003,85335.0
2019-04-26 14:00:00,76.13,76.26,76.04,76.1,215475.0,67.6003,67.7158,67.5204,67.5737,215475.0
2019-04-26 14:30:00,76.11,76.19,76.02,76.05,76308.0,67.5826,67.6536,67.5027,67.5293,76308.0
2019-04-26 15:00:00,76.07,76.24,76.06,76.2,125339.0,67.5471,67.698,67.5382,67.6625,125339.0
2019-04-26 15:30:00,76.19,76.31,76.03,76.18,430945.0,67.6536,67.7602,67.5115,67.6447,430945.0
2019-04-29 09:30:00,76.18,76.18,75.07,75.15,171727.0,67.6447,67.6447,66.6591,66.7301,171727.0
2019-04-29 10:00:00,75.19,75.24,75.01,75.04,191447.0,66.7657,66.8101,66.6058,66.6325,191447.0
2019-04-29 10:30:00,75.03,75.2,74.99,75.2,229821.0,66.6236,66.7745,66.5881,66.7745,229821.0
2019-04-29 11:00:00,75.2,75.39,75.13,75.28,128679.0,66.7745,66.9432,66.7124,66.8456,128679.0
2019-04-29 11:30:00,75.27,75.36,74.97,75.0,135659.0,66.8367,66.9166,66.5703,66.5969,135659.0
2019-04-29 12:00:00,75.0,75.21,74.98,75.2,82081.0,66.5969,66.7834,66.5792,66.7745,82081.0
2019-04-29 12:30:00,75.21,75.26,75.08,75.17,68329.0,66.7834,66.8278,66.668,66.7479,68329.0
2019-04-29 13:00:00,75.17,75.28,75.12,75.27,59995.0,66.7479,66.8456,66.7035,66.8367,59995.0
2019-04-29 13:30:00,75.28,75.32,75.12,75.2,86690.0,66.8456,66.8811,66.7035,66.7745,86690.0
2019-04-29 14:00:00,75.2,75.4,75.19,75.38,83288.0,66.7745,66.9521,66.7657,66.9344,83288.0
2019-04-29 14:30:00,75.38,75.6,75.38,75.57,101881.0,66.9344,67.1297,66.9344,67.1031,101881.0
2019-04-29 15:00:00,75.56,75.56,75.34,75.36,197366.0,67.0942,67.0942,66.8988,66.9166,197366.0
2019-04-29 15:30:00,75.37,75.55,75.36,75.49,345314.0,66.9255,67.0853,66.9166,67.032,345314.0
2019-04-30 09:30:00,75.7,75.94,75.23,75.84,114619.0,67.2185,67.4316,66.8012,67.3428,114619.0
2019-04-30 10:00:00,75.87,76.19,75.85,76.02,95598.0,67.3695,67.6536,67.3517,67.5027,95598.0
2019-04-30 10:30:00,76.03,76.29,75.94,76.0,169423.0,67.5115,67.7424,67.4316,67.4849,169423.0
2019-04-30 11:00:00,75.98,75.98,75.69,75.75,82412.0,67.4671,67.4671,67.2096,67.2629,82412.0
2019-04-30 11:30:00,75.76,76.03,75.76,76.0,90062.0,67.2718,67.5115,67.2718,67.4849,90062.0
2019-04-30 12:00:00,76.0,76.17,75.92,76.14,157115.0,67.4849,67.6359,67.4139,67.6092,157115.0
2019-04-30 12:30:00,76.15,76.17,75.99,76.17,60719.0,67.6181,67.6359,67.476,67.6359,60719.0
2019-04-30 13:00:00,76.19,76.26,76.08,76.08,48093.0,67.6536,67.7158,67.5559,67.5559,48093.0
2019-04-30 13:30:00,76.08,76.38,76.0,76.33,515567.0,67.5559,67.8223,67.4849,67.7779,515567.0
2019-04-30 14:00:00,76.33,76.36,76.13,76.17,67833.0,67.7779,67.8046,67.6003,67.6359,67833.0
2019-04-30 14:30:00,76.18,76.31,76.16,76.26,64588.0,67.6447,67.7602,67.627,67.7158,64588.0
2019-04-30 15:00:00,76.26,76.45,76.18,76.26,275576.0,67.7158,67.8845,67.6447,67.7158,275576.0
2019-04-30 15:30:00,76.26,76.33,76.18,76.28,477214.0,67.7158,67.7779,67.6447,67.7335,477214.0
2019-05-01 09:30:00,76.2,76.29,75.21,75.64,105147.0,67.6625,67.7424,66.7834,67.1652,105147.0
2019-05-01 10:00:00,75.63,76.07,75.56,75.9,78936.0,67.1564,67.5471,67.0942,67.3961,78936.0
2019-05-01 10:30:00,75.91,76.27,75.82,76.17,103652.0,67.405,67.7246,67.3251,67.6359,103652.0
2019-05-01 11:00:00,76.17,76.18,75.88,75.92,64196.0,67.6359,67.6447,67.3783,67.4139,64196.0
2019-05-01 11:30:00,75.94,76.01,75.71,75.89,48397.0,67.4316,67.4938,67.2274,67.3872,48397.0
2019-05-01 12:00:00,75.91,75.92,75.64,75.72,54495.0,67.405,67.4139,67.1652,67.2363,54495.0
2019-05-01 12:30:00,75.72,75.82,75.61,75.76,68378.0,67.2363,67.3251,67.1386,67.2718,68378.0
2019-05-01 13:00:00,75.79,75.86,75.57,75.61,48902.0,67.2984,67.3606,67.1031,67.1386,48902.0
2019-05-01 13:30:00,75.63,75.98,75.6,75.87,87326.0,67.1564,67.4671,67.1297,67.3695,87326.0
2019-05-01 14:00:00,75.87,76.06,75.83,75.86,83052.0,67.3695,67.5382,67.3339,67.3606,83052.0
2019-05-01 14:30:00,75.84,75.92,75.38,75.49,79884.0,67.3428,67.4139,66.9344,67.032,79884.0
2019-05-01 15:00:00,75.48,75.66,75.41,75.56,91169.0,67.0232,67.183,66.961,67.0942,91169.0
2019-05-01 15:30:00,75.54,75.54,75.25,75.45,280123.0,67.0764,67.0764,66.8189,66.9965,280123.0
2019-05-02 09:30:00,75.51,76.77,75.39,76.28,148100.0,67.0498,68.1686,66.9432,67.7335,148100.0
2019-05-02 10:00:00,76.37,76.54,76.22,76.36,122086.0,67.8134,67.9644,67.6803,67.8046,122086.0
2019-05-02 10:30:00,76.35,76.56,76.12,76.13,159991.0,67.7957,67.9822,67.5915,67.6003,159991.0
2019-05-02 11:00:00,76.15,76.21,75.91,75.91,80568.0,67.6181,67.6714,67.405,67.405,80568.0
2019-05-02 11:30:00,75.92,76.15,75.72,75.93,100410.0,67.4139,67.6181,67.2363,67.4227,100410.0
2019-05-02 12:00:00,75.97,76.06,75.84,76.01,56645.0,67.4583,67.5382,67.3428,67.4938,56645.0
2019-05-02 12:30:00,76.03,76.18,75.98,76.08,52215.0,67.5115,67.6447,67.4671,67.5559,52215.0
2019-05-02 13:00:00,76.08,76.17,75.94,76.02,77485.0,67.5559,67.6359,67.4316,67.5027,77485.0
2019-05-02 13:30:00,76.02,76.23,75.96,76.16,74241.0,67.5027,67.6891,67.4494,67.627,74241.0
2019-05-02 14:00:00,76.13,76.27,76.04,76.11,130690.0,67.6003,67.7246,67.5204,67.5826,130690.0
2019-05-02 14:30:00,76.12,76.23,76.01,76.19,69012.0,67.5915,67.6891,67.4938,67.6536,69012.0
2019-05-02 15:00:00,76.17,76.26,76.07,76.13,120281.0,67.6359,67.7158,67.5471,67.6003,120281.0
2019-05-02 15:30:00,76.12,76.29,76.03,76.28,327468.0,67.5915,67.7424,67.5115,67.7335,327468.0
2019-05-03 09:30:00,76.76,77.33,76.63,77.27,188739.0,68.1597,68.6659,68.0443,68.6126,188739.0
2019-05-03 10:00:00,77.31,77.58,76.92,77.03,153109.0,68.6481,68.8879,68.3018,68.3995,153109.0
2019-05-03 10:30:00,77.02,77.14,76.87,76.98,120741.0,68.3906,68.4972,68.2574,68.3551,120741.0
2019-05-03 11:00:00,76.98,77.15,76.89,76.96,56599.0,68.3551,68.5061,68.2752,68.3373,56599.0
2019-05-03 11:30:00,76.96,77.16,76.89,77.14,46311.0,68.3373,68.5149,68.2752,68.4972,46311.0
2019-05-03 12:00:00,77.14,77.24,77.1,77.17,36761.0,68.4972,68.586,68.4617,68.5238,36761.0
2019-05-03 12:30:00,77.17,77.23,77.09,77.1,52180.0,68.5238,68.5771,68.4528,68.4617,52180.0
2019-05-03 13:00:00,77.1,77.11,76.98,77.06,65608.0,68.4617,68.4705,68.3551,68.4261,65608.0
2019-05-03 13:30:00,77.06,77.1,76.84,76.87,68581.0,68.4261,68.4617,68.2308,68.2574,68581.0
2019-05-03 14:00:00,76.87,76.92,76.79,76.92,66955.0,68.2574,68.3018,68.1864,68.3018,66955.0
2019-05-03 14:30:00,76.92,76.95,76.77,76.77,47573.0,68.3018,68.3285,68.1686,68.1686,47573.0
2019-05-03 15:00:00,76.78,77.14,76.76,77.1,186583.0,68.1775,68.4972,68.1597,68.4617,186583.0
2019-05-03 15:30:00,77.1,77.32,77.06,77.3,452078.0,68.4617,68.657,68.4261,68.6392,452078.0
2019-05-06 09:30:00,76.07,76.58,75.79,76.22,77178.0,67.5471,67.9999,67.2984,67.6803,77178.0
2019-05-06 10:00:00,76.22,76.25,75.91,76.18,118231.0,67.6803,67.7069,67.405,67.6447,118231.0
2019-05-06 10:30:00,76.2,76.72,76.14,76.64,153415.0,67.6625,68.1242,67.6092,68.0532,153415.0
2019-05-06 11:00:00,76.62,76.66,76.27,76.45,66900.0,68.0354,68.071,67.7246,67.8845,66900.0
2019-05-06 11:30:00,76.46,76.53,76.34,76.38,70451.0,67.8934,67.9555,67.7868,67.8223,70451.0
2019-05-06 12:00:00,76.39,76.42,76.24,76.34,91451.0,67.8312,67.8578,67.698,67.7868,91451.0
2019-05-06 12:30:00,76.35,76.42,76.28,76.32,51688.0,67.7957,67.8578,67.7335,67.769,51688.0
2019-05-06 13:00:00,76.34,76.42,76.28,76.31,48132.0,67.7868,67.8578,67.7335,67.7602,48132.0
2019-05-06 13:30:00,76.34,76.62,76.31,76.62,53710.0,67.7868,68.0354,67.7602,68.0354,53710.0
2019-05-06 14:00:00,76.62,76.81,76.53,76.7,137816.0,68.0354,68.2041,67.9555,68.1065,137816.0
2019-05-06 14:30:00,76.7,77.13,76.69,77.06,172062.0,68.1065,68.4883,68.0976,68.4261,172062.0
2019-05-06 15:00:00,77.08,77.34,77.07,77.3,113764.0,68.4439,68.6748,68.435,68.6392,113764.0
2019-05-06 15:30:00,77.31,77.53,77.25,77.32,314897.0,68.6481,68.8435,68.5948,68.657,314897.0
2019-05-07 09:30:00,76.81,77.29,76.65,76.85,63355.0,68.2041,68.6304,68.0621,68.2397,63355.0
2019-05-07 10:00:00,76.78,76.8,76.44,76.62,57038.0,68.1775,68.1953,67.8756,68.0354,57038.0
2019-05-07 10:30:00,76.61,76.81,76.52,76.55,49132.0,68.0266,68.2041,67.9466,67.9733,49132.0
2019-05-07 11:00:00,76.52,76.71,76.36,76.55,51293.0,67.9466,68.1154,67.8046,67.9733,51293.0
2019-05-07 11:30:00,76.55,76.69,76.36,76.48,69104.0,67.9733,68.0976,67.8046,67.9111,69104.0
2019-05-07 12:00:00,76.46,76.76,76.31,76.72,44019.0,67.8934,68.1597,67.7602,68.1242,44019.0
2019-05-07 12:30:00,76.75,76.88,76.57,76.59,67117.0,68.1509,68.2663,67.991,68.0088,67117.0
2019-05-07 13:00:00,76.59,76.59,76.33,76.37,89790.0,68.0088,68.0088,67.7779,67.8134,89790.0
2019-05-07 13:30:00,76.36,76.62,76.27,76.45,85437.0,67.8046,68.0354,67.7246,67.8845,85437.0
2019-05-07 14:00:00,76.45,76.49,76.17,76.23,74234.0,67.8845,67.92,67.6359,67.6891,74234.0
2019-05-07 14:30:00,76.23,76.37,76.0,76.29,165026.0,67.6891,67.8134,67.4849,67.7424,165026.0
2019-05-07 15:00:00,76.31,76.41,76.22,76.27,93576.0,67.7602,67.849,67.6803,67.7246,93576.0
2019-05-07 15:30:00,76.27,76.68,76.02,76.67,364656.0,67.7246,68.0887,67.5027,68.0798,364656.0
2019-05-08 09:30:00,76.72,76.85,76.24,76.5,59048.0,68.1242,68.2397,67.698,67.9289,59048.0
2019-05-08 10:00:00,76.5,76.89,76.48,76.53,75530.0,67.9289,68.2752,67.9111,67.9555,75530.0
2019-05-08 10:30:00,76.51,76.75,76.28,76.73,94328.0,67.9378,68.1509,67.7335,68.1331,94328.0
2019-05-08 11:00:00,76.76,76.83,76.46,76.68,95049.0,68.1597,68.2219,67.8934,68.0887,95049.0
2019-05-08 11:30:00,76.69,76.77,76.51,76.67,58732.0,68.0976,68.1686,67.9378,68.0798,58732.0
2019-05-08 12:00:00,76.67,76.84,76.52,76.83,31555.0,68.0798,68.2308,67.9466,68.2219,31555.0
2019-05-08 12:30:00,76.82,76.97,76.78,76.96,19797.0,68.213,68.3462,68.1775,68.3373,19797.0
2019-05-08 13:00:00,76.96,76.98,76.84,76.89,27751.0,68.3373,68.3551,68.2308,68.2752,27751.0
2019-05-08 13:30:00,76.88,76.91,76.78,76.86,37261.0,68.2663,68.2929,68.1775,68.2485,37261.0
2019-05-08 14:00:00,76.87,76.91,76.79,76.87,42365.0,68.2574,68.2929,68.1864,68.2574,42365.0
2019-05-08 14:30:00,76.88,76.95,76.87,76.92,74640.0,68.2663,68.3285,68.2574,68.3018,74640.0
2019-05-08 15:00:00,76.93,77.07,76.91,77.05,63245.0,68.3107,68.435,68.2929,68.4173,63245.0
2019-05-08 15:30:00,77.06,77.09,76.68,76.71,332429.0,68.4261,68.4528,68.0887,68.1154,332429.0
2019-05-09 09:30:00,75.87,75.87,75.06,75.4,141866.0,67.3695,67.3695,66.6502,66.9521,141866.0
2019-05-09 10:00:00,75.36,75.38,75.01,75.11,91287.0,66.9166,66.9344,66.6058,66.6946,91287.0
2019-05-09 10:30:00,75.11,75.29,75.02,75.14,114237.0,66.6946,66.8544,66.6147,66.7213,114237.0
2019-05-09 11:00:00,75.16,75.3,75.01,75.12,94389.0,66.739,66.8633,66.6058,66.7035,94389.0
2019-05-09 11:30:00,75.2,75.55,75.2,75.5,45817.0,66.7745,67.0853,66.7745,67.0409,45817.0
2019-05-09 12:00:00,75.48,75.69,75.37,75.62,39647.0,67.0232,67.2096,66.9255,67.1475,39647.0
2019-05-09 12:30:00,75.65,75.98,75.65,75.7,42866.0,67.1741,67.4671,67.1741,67.2185,42866.0
2019-05-09 13:00:00,75.7,75.87,75.66,75.72,95615.0,67.2185,67.3695,67.183,67.2363,95615.0
2019-05-09 13:30:00,75.71,76.08,75.68,75.98,46105.0,67.2274,67.5559,67.2008,67.4671,46105.0
2019-05-09 14:00:00,75.98,76.17,75.85,76.09,125013.0,67.4671,67.6359,67.3517,67.5648,125013.0
2019-05-09 14:30:00,76.1,76.24,75.74,75.77,154152.0,67.5737,67.698,67.254,67.2807,154152.0
2019-05-09 15:00:00,75.78,75.96,75.63,75.94,138489.0,67.2895,67.4494,67.1564,67.4316,138489.0
2019-05-09 15:30:00,75.95,76.09,75.9,75.97,502087.0,67.4405,67.5648,67.3961,67.4583,502087.0
2019-05-10 09:30:00,75.66,75.99,75.19,75.56,58630.0,67.183,67.476,66.7657,67.0942,58630.0
2019-05-10 10:00:00,75.56,75.56,74.76,74.76,83899.0,67.0942,67.0942,66.3838,66.3838,83899.0
2019-05-10 10:30:00,74.75,74.78,74.18,74.21,136329.0,66.375,66.4016,65.8688,65.8955,136329.0
2019-05-10 11:00:00,74.22,74.63,74.03,74.41,134345.0,65.9043,66.2684,65.7356,66.073,134345.0
2019-05-10 11:30:00,74.41,74.63,74.27,74.62,550564.0,66.073,66.2684,65.9487,66.2595,550564.0
2019-05-10 12:00:00,74.65,75.2,74.62,75.16,118510.0,66.2862,66.7745,66.2595,66.739,118510.0
2019-05-10 12:30:00,75.17,75.5,75.15,75.31,80010.0,66.7479,67.0409,66.7301,66.8722,80010.0
2019-05-10 13:00:00,75.31,75.57,75.24,75.42,75920.0,66.8722,67.1031,66.8101,66.9699,75920.0
2019-05-10 13:30:00,75.43,75.7,75.36,75.62,137123.0,66.9788,67.2185,66.9166,67.1475,137123.0
2019-05-10 14:00:00,75.61,75.73,75.48,75.7,221997.0,67.1386,67.2452,67.0232,67.2185,221997.0
2019-05-10 14:30:00,75.7,76.1,75.7,76.03,178101.0,67.2185,67.5737,67.2185,67.5115,178101.0
2019-05-10 15:00:00,76.03,76.31,75.98,76.2,261943.0,67.5115,67.7602,67.4671,67.6625,261943.0
2019-05-10 15:30:00,76.2,76.2,75.74,75.94,516585.0,67.6625,67.6625,67.254,67.4316,516585.0
2019-05-13 09:30:00,74.98,75.55,74.95,75.34,161389.0,66.5792,67.0853,66.5525,66.8988,161389.0
2019-05-13 10:00:00,75.35,75.43,75.12,75.24,119215.0,66.9077,66.9788,66.7035,66.8101,119215.0
2019-05-13 10:30:00,75.21,75.75,75.12,75.67,96672.0,66.7834,67.2629,66.7035,67.1919,96672.0
2019-05-13 11:00:00,75.66,75.9,75.48,75.5,74692.0,67.183,67.3961,67.0232,67.0409,74692.0
2019-05-13 11:30:00,75.5,75.65,75.37,75.63,58179.0,67.0409,67.1741,66.9255,67.1564,58179.0
2019-05-13 12:00:00,75.62,75.62,75.28,75.3,54416.0,67.1475,67.1475,66.8456,66.8633,54416.0
2019-05-13 12:30:00,75.33,75.42,75.22,75.22,45994.0,66.89,66.9699,66.7923,66.7923,45994.0
2019-05-13 13:00:00,75.21,75.23,75.03,75.12,47434.0,66.7834,66.8012,66.6236,66.7035,47434.0
2019-05-13 13:30:00,75.1,75.53,75.1,75.52,119821.0,66.6857,67.0676,66.6857,67.0587,119821.0
2019-05-13 14:00:00,75.51,75.75,75.44,75.63,111978.0,67.0498,67.2629,66.9876,67.1564,111978.0
2019-05-13 14:30:00,75.66,75.69,75.24,75.42,49025.0,67.183,67.2096,66.8101,66.9699,49025.0
2019-05-13 15:00:00,75.41,75.5,75.08,75.1,73789.0,66.961,67.0409,66.668,66.6857,73789.0
2019-05-13 15:30:00,75.09,75.57,75.02,75.44,332266.0,66.6769,67.1031,66.6147,66.9876,332266.0
2019-05-14 09:30:00,75.68,76.47,75.5,75.68,176093.0,67.2008,67.9022,67.0409,67.2008,176093.0
2019-05-14 10:00:00,75.68,76.3,75.68,76.05,147187.0,67.2008,67.7513,67.2008,67.5293,147187.0
2019-05-14 10:30:00,76.06,76.06,75.72,75.78,81610.0,67.5382,67.5382,67.2363,67.2895,81610.0
2019-05-14 11:00:00,75.76,75.91,75.58,75.83,121354.0,67.2718,67.405,67.112,67.3339,121354.0
2019-05-14 11:30:00,75.82,76.09,75.8,76.01,39131.0,67.3251,67.5648,67.3073,67.4938,39131.0
2019-05-14 12:00:00,76.0,76.17,75.93,76.09,94634.0,67.4849,67.6359,67.4227,67.5648,94634.0
2019-05-14 12:30:00,76.09,76.11,76.01,76.05,41253.0,67.5648,67.5826,67.4938,67.5293,41253.0
2019-05-14 13:00:00,76.05,76.19,76.02,76.13,50897.0,67.5293,67.6536,67.5027,67.6003,50897.0
2019-05-14 13:30:00,76.14,76.22,76.08,76.1,102515.0,67.6092,67.6803,67.5559,67.5737,102515.0
2019-05-14 14:00:00,76.1,76.35,76.0,76.33,86770.0,67.5737,67.7957,67.4849,67.7779,86770.0
2019-05-14 14:30:00,76.33,76.38,76.17,76.26,65581.0,67.7779,67.8223,67.6359,67.7158,65581.0
2019-05-14 15:00:00,76.26,76.38,76.1,76.14,79763.0,67.7158,67.8223,67.5737,67.6092,79763.0
2019-05-14 15:30:00,76.14,76.16,75.84,75.88,417786.0,67.6092,67.627,67.3428,67.3783,417786.0
2019-05-15 09:30:00,75.51,75.79,75.06,75.51,138493.0,67.0498,67.2984,66.6502,67.0498,138493.0
2019-05-15 10:00:00,75.5,75.94,75.37,75.91,72018.0,67.0409,67.4316,66.9255,67.405,72018.0
2019-05-15 10:30:00,75.91,76.0,75.69,75.89,58311.0,67.405,67.4849,67.2096,67.3872,58311.0
2019-05-15 11:00:00,75.87,75.91,75.54,75.76,95042.0,67.3695,67.405,67.0764,67.2718,95042.0
2019-05-15 11:30:00,75.77,75.92,75.57,75.79,111483.0,67.2807,67.4139,67.1031,67.2984,111483.0
2019-05-15 12:00:00,75.81,75.92,75.62,75.62,162778.0,67.3162,67.4139,67.1475,67.1475,162778.0
2019-05-15 12:30:00,75.63,75.71,75.55,75.61,100805.0,67.1564,67.2274,67.0853,67.1386,100805.0
2019-05-15 13:00:00,75.62,75.65,75.38,75.41,116726.0,67.1475,67.1741,66.9344,66.961,116726.0
2019-05-15 13:30:00,75.4,75.7,75.39,75.66,236621.0,66.9521,67.2185,66.9432,67.183,236621.0
2019-05-15 14:00:00,75.66,75.84,75.56,75.81,162514.0,67.183,67.3428,67.0942,67.3162,162514.0
2019-05-15 14:30:00,75.82,76.04,75.79,75.85,93473.0,67.3251,67.5204,67.2984,67.3517,93473.0
2019-05-15 15:00:00,75.83,76.11,75.78,76.02,168509.0,67.3339,67.5826,67.2895,67.5027,168509.0
2019-05-15 15:30:00,76.01,76.05,75.84,75.94,347787.0,67.4938,67.5293,67.3428,67.4316,347787.0
2019-05-16 09:30:00,76.03,76.79,75.9,76.77,118846.0,67.5115,68.1864,67.3961,68.1686,118846.0
2019-05-16 10:00:00,76.82,77.15,76.71,77.11,118966.0,68.213,68.5061,68.1154,68.4705,118966.0
2019-05-16 10:30:00,77.11,77.2,76.87,76.96,106881.0,68.4705,68.5505,68.2574,68.3373,106881.0
2019-05-16 11:00:00,76.98,77.21,76.88,76.88,60710.0,68.3551,68.5593,68.2663,68.2663,60710.0
2019-05-16 11:30:00,76.86,76.93,76.74,76.78,53822.0,68.2485,68.3107,68.142,68.1775,53822.0
2019-05-16 12:00:00,76.77,76.95,76.76,76.81,46371.0,68.1686,68.3285,68.1597,68.2041,46371.0
2019-05-16 12:30:00,76.82,76.97,76.81,76.91,61408.0,68.213,68.3462,68.2041,68.2929,61408.0
2019-05-16 13:00:00,76.91,76.96,76.88,76.9,41363.0,68.2929,68.3373,68.2663,68.2841,41363.0
2019-05-16 13:30:00,76.9,76.97,76.83,76.84,170884.0,68.2841,68.3462,68.2219,68.2308,170884.0
2019-05-16 14:00:00,76.84,76.98,76.82,76.98,103882.0,68.2308,68.3551,68.213,68.3551,103882.0
2019-05-16 14:30:00,76.96,76.98,76.83,76.87,53108.0,68.3373,68.3551,68.2219,68.2574,53108.0
2019-05-16 15:00:00,76.85,76.98,76.83,76.95,198475.0,68.2397,68.3551,68.2219,68.3285,198475.0
2019-05-16 15:30:00,76.95,76.98,76.84,76.93,548014.0,68.3285,68.3551,68.2308,68.3107,548014.0
2019-05-17 09:30:00,76.18,76.77,76.17,76.51,180890.0,67.6447,68.1686,67.6359,67.9378,180890.0
2019-05-17 10:00:00,76.47,76.92,76.24,76.67,195896.0,67.9022,68.3018,67.698,68.0798,195896.0
2019-05-17 10:30:00,76.69,77.15,76.57,77.02,59432.0,68.0976,68.5061,67.991,68.3906,59432.0
2019-05-17 11:00:00,77.04,77.09,76.86,76.99,152551.0,68.4084,68.4528,68.2485,68.364,152551.0
2019-05-17 11:30:00,76.97,76.99,76.49,76.56,61535.0,68.3462,68.364,67.92,67.9822,61535.0
2019-05-17 12:00:00,76.56,76.58,76.28,76.33,73782.0,67.9822,67.9999,67.7335,67.7779,73782.0
2019-05-17 12:30:00,76.33,76.33,76.14,76.2,62014.0,67.7779,67.7779,67.6092,67.6625,62014.0
2019-05-17 13:00:00,76.2,76.44,76.17,76.35,38601.0,67.6625,67.8756,67.6359,67.7957,38601.0
2019-05-17 13:30:00,76.35,76.56,76.3,76.48,106841.0,67.7957,67.9822,67.7513,67.9111,106841.0
2019-05-17 14:00:00,76.5,76.52,76.28,76.33,72966.0,67.9289,67.9466,67.7335,67.7779,72966.0
2019-05-17 14:30:00,76.31,76.44,76.21,76.39,50936.0,67.7602,67.8756,67.6714,67.8312,50936.0
2019-05-17 15:00:00,76.38,76.38,75.88,76.09,118988.0,67.8223,67.8223,67.3783,67.5648,118988.0
2019-05-17 15:30:00,76.07,76.16,75.82,75.97,347047.0,67.5471,67.627,67.3251,67.4583,347047.0
2019-05-20 09:30:00,75.72,75.79,75.15,75.76,130836.0,67.2363,67.2984,66.7301,67.2718,130836.0
2019-05-20 10:00:00,75.77,75.97,75.61,75.88,52970.0,67.2807,67.4583,67.1386,67.3783,52970.0
2019-05-20 10:30:00,75.86,75.89,75.6,75.81,119091.0,67.3606,67.3872,67.1297,67.3162,119091.0
2019-05-20 11:00:00,75.81,75.87,75.66,75.75,73055.0,67.3162,67.3695,67.183,67.2629,73055.0
2019-05-20 11:30:00,75.75,75.8,75.52,75.68,50128.0,67.2629,67.3073,67.0587,67.2008,50128.0
2019-05-20 12:00:00,75.67,75.87,75.62,75.63,60358.0,67.1919,67.3695,67.1475,67.1564,60358.0
2019-05-20 12:30:00,75.64,75.67,75.48,75.52,71170.0,67.1652,67.1919,67.0232,67.0587,71170.0
2019-05-20 13:00:00,75.5,75.55,75.4,75.45,65283.0,67.0409,67.0853,66.9521,66.9965,65283.0
2019-05-20 13:30:00,75.44,75.51,75.28,75.36,92847.0,66.9876,67.0498,66.8456,66.9166,92847.0
2019-05-20 14:00:00,75.38,75.42,75.24,75.27,81903.0,66.9344,66.9699,66.8101,66.8367,81903.0
2019-05-20 14:30:00,75.26,75.29,74.92,75.04,75619.0,66.8278,66.8544,66.5259,66.6325,75619.0
2019-05-20 15:00:00,75.06,75.3,75.02,75.29,231343.0,66.6502,66.8633,66.6147,66.8544,231343.0
2019-05-20 15:30:00,75.26,75.43,75.19,75.31,272802.0,66.8278,66.9788,66.7657,66.8722,272802.0
2019-05-21 09:30:00,75.78,76.17,75.74,76.09,113462.0,67.2895,67.6359,67.254,67.5648,113462.0
2019-05-21 10:00:00,76.06,76.14,75.72,75.78,193746.0,67.5382,67.6092,67.2363,67.2895,193746.0
2019-05-21 10:30:00,75.8,75.94,75.64,75.88,92058.0,67.3073,67.4316,67.1652,67.3783,92058.0
2019-05-21 11:00:00,75.89,75.96,75.44,75.5,98808.0,67.3872,67.4494,66.9876,67.0409,98808.0
2019-05-21 11:30:00,75.51,75.53,75.39,75.42,69670.0,67.0498,67.0676,66.9432,66.9699,69670.0
2019-05-21 12:00:00,75.41,75.53,75.33,75.46,135728.0,66.961,67.0676,66.89,67.0054,135728.0
2019-05-21 12:30:00,75.47,75.51,75.32,75.41,110252.0,67.0143,67.0498,66.8811,66.961,110252.0
2019-05-21 13:00:00,75.43,75.57,75.42,75.46,109192.0,66.9788,67.1031,66.9699,67.0054,109192.0
2019-05-21 13:30:00,75.47,75.53,75.4,75.44,129764.0,67.0143,67.0676,66.9521,66.9876,129764.0
2019-05-21 14:00:00,75.44,75.52,75.35,75.4,105905.0,66.9876,67.0587,66.9077,66.9521,105905.0
2019-05-21 14:30:00,75.41,75.41,75.27,75.35,146498.0,66.961,66.961,66.8367,66.9077,146498.0
2019-05-21 15:00:00,75.34,75.45,75.32,75.39,181045.0,66.8988,66.9965,66.8811,66.9432,181045.0
2019-05-21 15:30:00,75.39,75.42,75.18,75.31,320970.0,66.9432,66.9699,66.7568,66.8722,320970.0
2019-05-22 09:30:00,75.15,75.36,74.97,75.21,73758.0,66.7301,66.9166,66.5703,66.7834,73758.0
2019-05-22 10:00:00,75.24,75.38,75.02,75.27,134810.0,66.8101,66.9344,66.6147,66.8367,134810.0
2019-05-22 10:30:00,75.25,75.29,75.12,75.25,133499.0,66.8189,66.8544,66.7035,66.8189,133499.0
2019-05-22 11:00:00,75.25,75.29,75.0,75.28,119682.0,66.8189,66.8544,66.5969,66.8456,119682.0
2019-05-22 11:30:00,75.3,75.32,75.19,75.29,55354.0,66.8633,66.8811,66.7657,66.8544,55354.0
2019-05-22 12:00:00,75.27,75.4,75.24,75.39,46336.0,66.8367,66.9521,66.8101,66.9432,46336.0
2019-05-22 12:30:00,75.39,75.48,75.32,75.44,44634.0,66.9432,67.0232,66.8811,66.9876,44634.0
2019-05-22 13:00:00,75.43,75.61,75.33,75.59,36777.0,66.9788,67.1386,66.89,67.1208,36777.0
2019-05-22 13:30:00,75.59,75.67,75.48,75.62,55304.0,67.1208,67.1919,67.0232,67.1475,55304.0
2019-05-22 14:00:00,75.61,75.67,75.5,75.59,57935.0,67.1386,67.1919,67.0409,67.1208,57935.0
2019-05-22 14:30:00,75.61,75.73,75.59,75.66,66364.0,67.1386,67.2452,67.1208,67.183,66364.0
2019-05-22 15:00:00,75.66,75.79,75.62,75.72,115470.0,67.183,67.2984,67.1475,67.2363,115470.0
2019-05-22 15:30:00,75.71,75.73,75.58,75.58,312974.0,67.2274,67.2452,67.112,67.112,312974.0
2019-05-23 09:30:00,75.35,75.52,75.04,75.17,59249.0,66.9077,67.0587,66.6325,66.7479,59249.0
2019-05-23 10:00:00,75.2,75.33,74.81,75.02,51236.0,66.7745,66.89,66.4282,66.6147,51236.0
2019-05-23 10:30:00,75.02,75.17,74.88,74.88,47588.0,66.6147,66.7479,66.4904,66.4904,47588.0
2019-05-23 11:00:00,74.89,75.16,74.77,75.1,78043.0,66.4993,66.739,66.3927,66.6857,78043.0
2019-05-23 11:30:00,75.1,75.12,74.86,74.91,39021.0,66.6857,66.7035,66.4726,66.517,39021.0
2019-05-23 12:00:00,74.92,75.05,74.69,74.74,88704.0,66.5259,66.6413,66.3217,66.3661,88704.0
2019-05-23 12:30:00,74.74,75.08,74.73,75.03,68500.0,66.3661,66.668,66.3572,66.6236,68500.0
2019-05-23 13:00:00,75.0,75.1,74.9,75.08,42175.0,66.5969,66.6857,66.5081,66.668,42175.0
2019-05-23 13:30:00,75.06,75.13,74.86,74.91,36143.0,66.6502,66.7124,66.4726,66.517,36143.0
2019-05-23 14:00:00,74.91,74.97,74.66,74.68,49077.0,66.517,66.5703,66.295,66.3128,49077.0
2019-05-23 14:30:00,74.67,74.7,74.5,74.55,59002.0,66.3039,66.3306,66.153,66.1974,59002.0
2019-05-23 15:00:00,74.55,75.09,74.53,75.05,82352.0,66.1974,66.6769,66.1796,66.6413,82352.0
2019-05-23 15:30:00,75.04,75.12,74.87,75.04,238277.0,66.6325,66.7035,66.4815,66.6325,238277.0
2019-05-24 09:30:00,75.21,75.54,75.21,75.44,105930.0,66.7834,67.0764,66.7834,66.9876,105930.0
2019-05-24 10:00:00,75.44,75.54,75.25,75.29,67671.0,66.9876,67.0764,66.8189,66.8544,67671.0
2019-05-24 10:30:00,75.29,75.49,75.02,75.05,101758.0,66.8544,67.032,66.6147,66.6413,101758.0
2019-05-24 11:00:00,75.03,75.07,74.88,75.0,101870.0,66.6236,66.6591,66.4904,66.5969,101870.0
2019-05-24 11:30:00,75.0,75.14,75.0,75.08,52821.0,66.5969,66.7213,66.5969,66.668,52821.0
2019-05-24 12:00:00,75.11,75.29,75.1,75.29,59347.0,66.6946,66.8544,66.6857,66.8544,59347.0
2019-05-24 12:30:00,75.3,75.38,75.25,75.31,33989.0,66.8633,66.9344,66.8189,66.8722,33989.0
2019-05-24 13:00:00,75.32,75.34,75.16,75.18,51762.0,66.8811,66.8988,66.739,66.7568,51762.0
2019-05-24 13:30:00,75.18,75.27,75.14,75.16,41560.0,66.7568,66.8367,66.7213,66.739,41560.0
2019-05-24 14:00:00,75.16,75.24,75.08,75.17,49287.0,66.739,66.8101,66.668,66.7479,49287.0
2019-05-24 14:30:00,75.16,75.29,75.16,75.28,54385.0,66.739,66.8544,66.739,66.8456,54385.0
2019-05-24 15:00:00,75.28,75.36,75.19,75.23,140517.0,66.8456,66.9166,66.7657,66.8012,140517.0
2019-05-24 15:30:00,75.23,75.23,75.06,75.12,290553.0,66.8012,66.8012,66.6502,66.7035,290553.0
2019-05-28 09:30:00,75.18,75.77,74.73,75.74,92955.0,66.7568,67.2807,66.3572,67.254,92955.0
2019-05-28 10:00:00,75.8,75.85,75.28,75.28,46322.0,67.3073,67.3517,66.8456,66.8456,46322.0
2019-05-28 10:30:00,75.32,75.45,75.29,75.4,50160.0,66.8811,66.9965,66.8544,66.9521,50160.0
2019-05-28 11:00:00,75.4,75.57,75.26,75.26,55967.0,66.9521,67.1031,66.8278,66.8278,55967.0
2019-05-28 11:30:00,75.24,75.44,75.15,75.37,89753.0,66.8101,66.9876,66.7301,66.9255,89753.0
2019-05-28 12:00:00,75.38,75.43,75.23,75.29,57667.0,66.9344,66.9788,66.8012,66.8544,57667.0
2019-05-28 12:30:00,75.29,75.31,75.13,75.15,50077.0,66.8544,66.8722,66.7124,66.7301,50077.0
2019-05-28 13:00:00,75.17,75.19,75.08,75.1,27317.0,66.7479,66.7657,66.668,66.6857,27317.0
2019-05-28 13:30:00,75.07,75.14,74.98,74.98,26796.0,66.6591,66.7213,66.5792,66.5792,26796.0
2019-05-28 14:00:00,74.98,75.01,74.86,74.9,40499.0,66.5792,66.6058,66.4726,66.5081,40499.0
2019-05-28 14:30:00,74.88,74.92,74.55,74.61,69079.0,66.4904,66.5259,66.1974,66.2506,69079.0
2019-05-28 15:00:00,74.6,74.61,74.36,74.38,98351.0,66.2418,66.2506,66.0286,66.0464,98351.0
2019-05-28 15:30:00,74.37,74.42,74.0,74.17,445988.0,66.0375,66.0819,65.709,65.8599,445988.0
2019-05-29 09:30:00,74.0,74.02,73.52,73.94,133279.0,65.709,65.7267,65.2828,65.6557,133279.0
2019-05-29 10:00:00,73.97,74.11,73.74,74.05,98285.0,65.6823,65.8067,65.4781,65.7534,98285.0
2019-05-29 10:30:00,74.0,74.2,73.76,73.81,71186.0,65.709,65.8866,65.4959,65.5403,71186.0
2019-05-29 11:00:00,73.79,74.02,73.74,73.76,72834.0,65.5225,65.7267,65.4781,65.4959,72834.0
2019-05-29 11:30:00,73.76,73.8,73.39,73.47,55472.0,65.4959,65.5314,65.1673,65.2384,55472.0
2019-05-29 12:00:00,73.46,73.7,73.4,73.62,52087.0,65.2295,65.4426,65.1762,65.3716,52087.0
2019-05-29 12:30:00,73.6,73.67,73.44,73.5,32415.0,65.3538,65.416,65.2117,65.265,32415.0
2019-05-29 13:00:00,73.48,73.77,73.38,73.66,30930.0,65.2472,65.5048,65.1584,65.4071,30930.0
2019-05-29 13:30:00,73.66,73.86,73.64,73.77,26402.0,65.4071,65.5847,65.3893,65.5048,26402.0
2019-05-29 14:00:00,73.77,73.82,73.66,73.8,45236.0,65.5048,65.5491,65.4071,65.5314,45236.0
2019-05-29 14:30:00,73.8,73.81,73.58,73.67,45928.0,65.5314,65.5403,65.336,65.416,45928.0
2019-05-29 15:00:00,73.66,73.68,73.46,73.65,66559.0,65.4071,65.4248,65.2295,65.3982,66559.0
2019-05-29 15:30:00,73.65,73.95,73.6,73.83,245197.0,65.3982,65.6646,65.3538,65.558,245197.0
2019-05-30 09:30:00,74.05,74.63,73.88,74.28,123671.0,65.7534,66.2684,65.6024,65.9576,123671.0
2019-05-30 10:00:00,74.33,74.66,74.32,74.57,120410.0,66.002,66.295,65.9931,66.2151,120410.0
2019-05-30 10:30:00,74.58,74.67,74.4,74.48,71058.0,66.224,66.3039,66.0642,66.1352,71058.0
2019-05-30 11:00:00,74.47,74.5,74.3,74.37,146586.0,66.1263,66.153,65.9754,66.0375,146586.0
2019-05-30 11:30:00,74.38,74.4,74.13,74.23,50251.0,66.0464,66.0642,65.8244,65.9132,50251.0
2019-05-30 12:00:00,74.23,74.28,74.01,74.24,65250.0,65.9132,65.9576,65.7179,65.9221,65250.0
2019-05-30 12:30:00,74.22,74.49,74.2,74.39,62268.0,65.9043,66.1441,65.8866,66.0553,62268.0
2019-05-30 13:00:00,74.4,74.41,74.26,74.26,34386.0,66.0642,66.073,65.9399,65.9399,34386.0
2019-05-30 13:30:00,74.27,74.33,74.16,74.32,67473.0,65.9487,66.002,65.8511,65.9931,67473.0
2019-05-30 14:00:00,74.32,74.36,74.25,74.26,47360.0,65.9931,66.0286,65.931,65.9399,47360.0
2019-05-30 14:30:00,74.25,74.38,74.08,74.38,61389.0,65.931,66.0464,65.78,66.0464,61389.0
2019-05-30 15:00:00,74.37,74.37,74.18,74.25,404464.0,66.0375,66.0375,65.8688,65.931,404464.0
2019-05-30 15:30:00,74.25,74.4,74.19,74.37,399779.0,65.931,66.0642,65.8777,66.0375,399779.0
2019-05-31 09:30:00,73.07,73.44,72.42,73.38,390051.0,64.8832,65.2117,64.306,65.1584,390051.0
2019-05-31 10:00:00,73.38,73.4,73.06,73.4,90694.0,65.1584,65.1762,64.8743,65.1762,90694.0
2019-05-31 10:30:00,73.42,73.61,73.41,73.5,194339.0,65.194,65.3627,65.1851,65.265,194339.0
2019-05-31 11:00:00,73.52,73.7,73.47,73.7,112845.0,65.2828,65.4426,65.2384,65.4426,112845.0
2019-05-31 11:30:00,73.71,73.81,73.64,73.74,79866.0,65.4515,65.5403,65.3893,65.4781,79866.0
2019-05-31 12:00:00,73.75,73.76,73.59,73.63,48089.0,65.487,65.4959,65.3449,65.3804,48089.0
2019-05-31 12:30:00,73.64,73.72,73.47,73.47,267057.0,65.3893,65.4604,65.2384,65.2384,267057.0
2019-05-31 13:00:00,73.46,73.78,73.39,73.68,181569.0,65.2295,65.5136,65.1673,65.4248,181569.0
2019-05-31 13:30:00,73.68,73.7,73.49,73.55,81843.0,65.4248,65.4426,65.2561,65.3094,81843.0
2019-05-31 14:00:00,73.55,73.58,73.3,73.35,232817.0,65.3094,65.336,65.0874,65.1318,232817.0
2019-05-31 14:30:00,73.36,73.54,73.28,73.45,91196.0,65.1407,65.3005,65.0697,65.2206,91196.0
2019-05-31 15:00:00,73.45,73.53,73.34,73.42,74391.0,65.2206,65.2916,65.1229,65.194,74391.0
2019-05-31 15:30:00,73.41,73.53,73.22,73.43,309215.0,65.1851,65.2916,65.0164,65.2028,309215.0
2019-06-03 09:30:00,73.67,74.28,73.45,73.64,375563.0,65.416,65.9576,65.2206,65.3893,375563.0
2019-06-03 10:00:00,73.64,74.49,73.49,74.48,135599.0,65.3893,66.1441,65.2561,66.1352,135599.0
2019-06-03 10:30:00,74.48,74.48,74.27,74.32,111872.0,66.1352,66.1352,65.9487,65.9931,111872.0
2019-06-03 11:00:00,74.29,74.61,74.18,74.42,192166.0,65.9665,66.2506,65.8688,66.0819,192166.0
2019-06-03 11:30:00,74.42,74.43,74.2,74.25,85399.0,66.0819,66.0908,65.8866,65.931,85399.0
2019-06-03 12:00:00,74.24,74.36,74.08,74.15,85134.0,65.9221,66.0286,65.78,65.8422,85134.0
2019-06-03 12:30:00,74.15,74.36,74.14,74.17,72086.0,65.8422,66.0286,65.8333,65.8599,72086.0
2019-06-03 13:00:00,74.17,74.72,74.08,74.47,89261.0,65.8599,66.3483,65.78,66.1263,89261.0
2019-06-03 13:30:00,74.47,74.48,74.19,74.36,210493.0,66.1263,66.1352,65.8777,66.0286,210493.0
2019-06-03 14:00:00,74.35,74.51,74.19,74.33,122581.0,66.0198,66.1618,65.8777,66.002,122581.0
2019-06-03 14:30:00,74.34,74.41,73.92,74.04,109042.0,66.0109,66.073,65.6379,65.7445,109042.0
2019-06-03 15:00:00,74.03,74.04,73.71,73.9,424591.0,65.7356,65.7445,65.4515,65.6202,424591.0
2019-06-03 15:30:00,73.88,74.12,73.74,73.96,376365.0,65.6024,65.8155,65.4781,65.6735,376365.0
2019-06-04 09:30:00,74.78,75.22,74.33,75.09,150778.0,66.4016,66.7923,66.002,66.6769,150778.0
2019-06-04 10:00:00,75.08,75.75,74.89,75.61,218322.0,66.668,67.2629,66.4993,67.1386,218322.0
2019-06-04 10:30:00,75.6,75.6,75.11,75.34,141602.0,67.1297,67.1297,66.6946,66.8988,141602.0
2019-06-04 11:00:00,75.34,75.83,75.27,75.82,178848.0,66.8988,67.3339,66.8367,67.3251,178848.0
2019-06-04 11:30:00,75.83,75.94,75.78,75.88,88933.0,67.3339,67.4316,67.2895,67.3783,88933.0
2019-06-04 12:00:00,75.87,75.97,75.64,75.76,128369.0,67.3695,67.4583,67.1652,67.2718,128369.0
2019-06-04 12:30:00,75.76,75.92,75.62,75.88,53177.0,67.2718,67.4139,67.1475,67.3783,53177.0
2019-06-04 13:00:00,75.86,75.88,75.71,75.81,139839.0,67.3606,67.3783,67.2274,67.3162,139839.0
2019-06-04 13:30:00,75.82,76.03,75.77,76.03,142988.0,67.3251,67.5115,67.2807,67.5115,142988.0
2019-06-04 14:00:00,76.02,76.46,76.02,76.38,372145.0,67.5027,67.8934,67.5027,67.8223,372145.0
2019-06-04 14:30:00,76.38,76.38,76.03,76.14,191869.0,67.8223,67.8223,67.5115,67.6092,191869.0
2019-06-04 15:00:00,76.15,76.16,76.06,76.14,180746.0,67.6181,67.627,67.5382,67.6092,180746.0
2019-06-04 15:30:00,76.13,76.29,75.99,76.23,681731.0,67.6003,67.7424,67.476,67.6891,681731.0
2019-06-05 09:30:00,76.75,77.47,76.56,77.47,209660.0,68.1509,68.7902,67.9822,68.7902,209660.0
2019-06-05 10:00:00,77.48,77.48,77.1,77.21,285916.0,68.7991,68.7991,68.4617,68.5593,285916.0
2019-06-05 10:30:00,77.2,77.37,76.93,76.99,139334.0,68.5505,68.7014,68.3107,68.364,139334.0
2019-06-05 11:00:00,77.01,77.19,76.92,77.09,123227.0,68.3817,68.5416,68.3018,68.4528,123227.0
2019-06-05 11:30:00,77.09,77.13,76.81,77.0,92088.0,68.4528,68.4883,68.2041,68.3729,92088.0
2019-06-05 12:00:00,77.01,77.22,76.91,77.2,44393.0,68.3817,68.5682,68.2929,68.5505,44393.0
2019-06-05 12:30:00,77.19,77.41,77.01,77.34,44520.0,68.5416,68.7369,68.3817,68.6748,44520.0
2019-06-05 13:00:00,77.34,77.6,77.33,77.6,80368.0,68.6748,68.9056,68.6659,68.9056,80368.0
2019-06-05 13:30:00,77.59,77.59,77.36,77.39,68823.0,68.8968,68.8968,68.6925,68.7192,68823.0
2019-06-05 14:00:00,77.38,77.44,77.24,77.29,112584.0,68.7103,68.7636,68.586,68.6304,112584.0
2019-06-05 14:30:00,77.3,77.35,77.06,77.09,102684.0,68.6392,68.6836,68.4261,68.4528,102684.0
2019-06-05 15:00:00,77.09,77.15,76.97,77.08,128755.0,68.4528,68.5061,68.3462,68.4439,128755.0
2019-06-05 15:30:00,77.08,77.22,76.96,77.05,462580.0,68.4439,68.5682,68.3373,68.4173,462580.0
2019-06-06 09:30:00,76.77,76.98,76.41,76.89,97632.0,68.3638,68.5508,68.0432,68.4706,97632.0
2019-06-06 10:00:00,76.86,76.87,76.63,76.78,115204.0,68.4439,68.4528,68.2391,68.3727,115204.0
2019-06-06 10:30:00,76.77,77.12,76.7,76.92,209204.0,68.3638,68.6755,68.3014,68.4974,209204.0
2019-06-06 11:00:00,76.92,77.11,76.9,77.03,101479.0,68.4974,68.6665,68.4795,68.5953,101479.0
2019-06-06 11:30:00,77.01,77.13,76.98,77.08,67362.0,68.5775,68.6844,68.5508,68.6398,67362.0
2019-06-06 12:00:00,77.05,77.13,77.02,77.1,60807.0,68.6131,68.6844,68.5864,68.6576,60807.0
2019-06-06 12:30:00,77.09,77.16,77.02,77.03,45101.0,68.6487,68.7111,68.5864,68.5953,45101.0
2019-06-06 13:00:00,77.03,77.05,76.92,77.02,49783.0,68.5953,68.6131,68.4974,68.5864,49783.0
2019-06-06 13:30:00,77.02,77.06,76.98,77.03,51213.0,68.5864,68.622,68.5508,68.5953,51213.0
2019-06-06 14:00:00,77.04,77.2,76.88,76.93,55467.0,68.6042,68.7467,68.4617,68.5063,55467.0
2019-06-06 14:30:00,76.94,77.15,76.92,77.05,59413.0,68.5152,68.7022,68.4974,68.6131,59413.0
2019-06-06 15:00:00,77.06,77.29,77.02,77.29,69757.0,68.622,68.8268,68.5864,68.8268,69757.0
2019-06-06 15:30:00,77.27,77.37,76.81,76.86,312914.0,68.809,68.8981,68.3994,68.4439,312914.0
2019-06-07 09:30:00,77.36,77.8,77.29,77.74,103295.0,68.8892,69.281,68.8268,69.2276,103295.0
2019-06-07 10:00:00,77.71,77.72,77.49,77.65,273352.0,69.2008,69.2098,69.0049,69.1474,273352.0
2019-06-07 10:30:00,77.67,77.86,77.62,77.79,216809.0,69.1652,69.3344,69.1207,69.2721,216809.0
2019-06-07 11:00:00,77.81,77.83,77.47,77.55,58856.0,69.2899,69.3077,68.9871,69.0584,58856.0
2019-06-07 11:30:00,77.56,77.62,77.47,77.62,54966.0,69.0673,69.1207,68.9871,69.1207,54966.0
2019-06-07 12:00:00,77.62,77.85,77.6,77.85,92205.0,69.1207,69.3255,69.1029,69.3255,92205.0
2019-06-07 12:30:00,77.85,77.99,77.85,77.98,59580.0,69.3255,69.4502,69.3255,69.4413,59580.0
2019-06-07 13:00:00,77.96,78.13,77.89,77.94,77534.0,69.4235,69.5749,69.3611,69.4057,77534.0
2019-06-07 13:30:00,77.94,78.03,77.77,77.8,35532.0,69.4057,69.4858,69.2543,69.281,35532.0
2019-06-07 14:00:00,77.8,77.93,77.77,77.88,48198.0,69.281,69.3968,69.2543,69.3522,48198.0
2019-06-07 14:30:00,77.89,77.91,77.71,77.72,35330.0,69.3611,69.3789,69.2008,69.2098,35330.0
2019-06-07 15:00:00,77.71,77.91,77.7,77.81,106104.0,69.2008,69.3789,69.1919,69.2899,106104.0
2019-06-07 15:30:00,77.82,77.86,77.5,77.58,498957.0,69.2988,69.3344,69.0138,69.0851,498957.0
2019-06-10 09:30:00,78.06,78.44,77.97,78.28,103880.0,69.5125,69.8509,69.4324,69.7084,103880.0
2019-06-10 10:00:00,78.29,78.29,78.09,78.15,51631.0,69.7173,69.7173,69.5392,69.5927,51631.0
2019-06-10 10:30:00,78.14,78.19,77.97,77.98,49458.0,69.5838,69.6283,69.4324,69.4413,49458.0
2019-06-10 11:00:00,77.97,78.08,77.87,78.07,56057.0,69.4324,69.5303,69.3433,69.5214,56057.0
2019-06-10 11:30:00,78.07,78.27,78.07,78.19,70166.0,69.5214,69.6995,69.5214,69.6283,70166.0
2019-06-10 12:00:00,78.18,78.29,78.02,78.23,54183.0,69.6194,69.7173,69.4769,69.6639,54183.0
2019-06-10 12:30:00,78.23,78.3,78.07,78.19,211631.0,69.6639,69.7262,69.5214,69.6283,211631.0
2019-06-10 13:00:00,78.2,78.31,78.2,78.26,33655.0,69.6372,69.7351,69.6372,69.6906,33655.0
2019-06-10 13:30:00,78.26,78.34,78.18,78.22,33134.0,69.6906,69.7619,69.6194,69.655,33134.0
2019-06-10 14:00:00,78.22,78.22,78.11,78.19,31412.0,69.655,69.655,69.557,69.6283,31412.0
2019-06-10 14:30:00,78.19,78.37,78.19,78.34,53242.0,69.6283,69.7886,69.6283,69.7619,53242.0
2019-06-10 15:00:00,78.33,78.43,78.17,78.23,46580.0,69.753,69.842,69.6105,69.6639,46580.0
2019-06-10 15:30:00,78.23,78.32,78.11,78.16,203511.0,69.6639,69.7441,69.557,69.6016,203511.0
2019-06-11 09:30:00,78.5,78.78,78.24,78.33,55066.0,69.9043,70.1537,69.6728,69.753,55066.0
2019-06-11 10:00:00,78.33,78.39,77.93,78.22,43568.0,69.753,69.8064,69.3968,69.655,43568.0
2019-06-11 10:30:00,78.21,78.25,77.86,77.87,87266.0,69.6461,69.6817,69.3344,69.3433,87266.0
2019-06-11 11:00:00,77.89,77.91,77.3,77.42,149223.0,69.3611,69.3789,68.8357,68.9426,149223.0
2019-06-11 11:30:00,77.44,77.62,77.41,77.51,38947.0,68.9604,69.1207,68.9337,69.0227,38947.0
2019-06-11 12:00:00,77.48,77.51,77.12,77.12,50533.0,68.996,69.0227,68.6755,68.6755,50533.0
2019-06-11 12:30:00,77.12,77.17,76.97,76.97,42228.0,68.6755,68.72,68.5419,68.5419,42228.0
2019-06-11 13:00:00,76.97,77.16,76.93,77.08,36939.0,68.5419,68.7111,68.5063,68.6398,36939.0
2019-06-11 13:30:00,77.09,77.37,77.05,77.35,36009.0,68.6487,68.8981,68.6131,68.8803,36009.0
2019-06-11 14:00:00,77.36,77.48,77.21,77.42,75238.0,68.8892,68.996,68.7556,68.9426,75238.0
2019-06-11 14:30:00,77.42,77.54,77.36,77.53,46160.0,68.9426,69.0495,68.8892,69.0406,46160.0
2019-06-11 15:00:00,77.52,77.57,77.38,77.5,80033.0,69.0317,69.0762,68.907,69.0138,80033.0
2019-06-11 15:30:00,77.5,77.71,77.44,77.65,190021.0,69.0138,69.2008,68.9604,69.1474,190021.0
2019-06-12 09:30:00,77.73,78.25,77.59,77.96,63638.0,69.2187,69.6817,69.094,69.4235,63638.0
2019-06-12 10:00:00,77.97,78.06,77.71,77.76,109214.0,69.4324,69.5125,69.2008,69.2454,109214.0
2019-06-12 10:30:00,77.78,77.99,77.74,77.78,144329.0,69.2632,69.4502,69.2276,69.2632,144329.0
2019-06-12 11:00:00,77.76,77.85,77.66,77.73,184471.0,69.2454,69.3255,69.1563,69.2187,184471.0
2019-06-12 11:30:00,77.73,77.97,77.71,77.84,100515.0,69.2187,69.4324,69.2008,69.3166,100515.0
2019-06-12 12:00:00,77.86,77.92,77.81,77.88,42191.0,69.3344,69.3879,69.2899,69.3522,42191.0
2019-06-12 12:30:00,77.89,77.96,77.83,77.92,54860.0,69.3611,69.4235,69.3077,69.3879,54860.0
2019-06-12 13:00:00,77.92,77.93,77.77,77.8,42165.0,69.3879,69.3968,69.2543,69.281,42165.0
2019-06-12 13:30:00,77.8,77.81,77.71,77.72,58901.0,69.281,69.2899,69.2008,69.2098,58901.0
2019-06-12 14:00:00,77.72,77.82,77.68,77.81,174360.0,69.2098,69.2988,69.1741,69.2899,174360.0
2019-06-12 14:30:00,77.82,78.05,77.8,77.98,31685.0,69.2988,69.5036,69.281,69.4413,31685.0
2019-06-12 15:00:00,77.99,78.05,77.83,77.87,59087.0,69.4502,69.5036,69.3077,69.3433,59087.0
2019-06-12 15:30:00,77.87,78.01,77.79,77.98,199741.0,69.3433,69.468,69.2721,69.4413,199741.0
2019-06-13 09:30:00,78.21,78.21,77.69,77.77,51473.0,69.6461,69.6461,69.183,69.2543,51473.0
2019-06-13 10:00:00,77.71,77.86,77.5,77.83,55398.0,69.2008,69.3344,69.0138,69.3077,55398.0
2019-06-13 10:30:00,77.87,77.87,77.64,77.66,30330.0,69.3433,69.3433,69.1385,69.1563,30330.0
2019-06-13 11:00:00,77.66,78.02,77.66,77.97,43171.0,69.1563,69.4769,69.1563,69.4324,43171.0
2019-06-13 11:30:00,77.96,78.08,77.94,78.03,39150.0,69.4235,69.5303,69.4057,69.4858,39150.0
2019-06-13 12:00:00,78.03,78.04,77.85,77.9,61736.0,69.4858,69.4947,69.3255,69.37,61736.0
2019-06-13 12:30:00,77.9,78.16,77.9,78.15,33410.0,69.37,69.6016,69.37,69.5927,33410.0
2019-06-13 13:00:00,78.15,78.23,78.09,78.15,74012.0,69.5927,69.6639,69.5392,69.5927,74012.0
2019-06-13 13:30:00,78.15,78.16,78.01,78.02,31323.0,69.5927,69.6016,69.468,69.4769,31323.0
2019-06-13 14:00:00,78.03,78.04,77.89,77.98,49419.0,69.4858,69.4947,69.3611,69.4413,49419.0
2019-06-13 14:30:00,77.98,77.98,77.84,77.89,37016.0,69.4413,69.4413,69.3166,69.3611,37016.0
2019-06-13 15:00:00,77.89,78.01,77.77,78.0,93865.0,69.3611,69.468,69.2543,69.4591,93865.0
2019-06-13 15:30:00,77.99,78.28,77.98,78.24,335365.0,69.4502,69.7084,69.4413,69.6728,335365.0
2019-06-14 09:30:00,78.46,78.81,78.09,78.79,89937.0,69.8687,70.1804,69.5392,70.1626,89937.0
2019-06-14 10:00:00,78.76,78.76,78.36,78.36,54777.0,70.1359,70.1359,69.7797,69.7797,54777.0
2019-06-14 10:30:00,78.37,78.57,78.25,78.49,145538.0,69.7886,69.9667,69.6817,69.8954,145538.0
2019-06-14 11:00:00,78.5,78.82,78.49,78.82,135202.0,69.9043,70.1893,69.8954,70.1893,135202.0
2019-06-14 11:30:00,78.81,78.92,78.55,78.56,68644.0,70.1804,70.2784,69.9489,69.9578,68644.0
2019-06-14 12:00:00,78.56,78.59,78.34,78.42,40688.0,69.9578,69.9845,69.7619,69.8331,40688.0
2019-06-14 12:30:00,78.41,78.48,78.19,78.21,31436.0,69.8242,69.8865,69.6283,69.6461,31436.0
2019-06-14 13:00:00,78.19,78.2,78.04,78.07,37287.0,69.6283,69.6372,69.4947,69.5214,37287.0
2019-06-14 13:30:00,78.07,78.08,77.96,78.03,27931.0,69.5214,69.5303,69.4235,69.4858,27931.0
2019-06-14 14:00:00,78.06,78.06,77.82,77.86,45709.0,69.5125,69.5125,69.2988,69.3344,45709.0
2019-06-14 14:30:00,77.87,77.94,77.8,77.91,52148.0,69.3433,69.4057,69.281,69.3789,52148.0
2019-06-14 15:00:00,77.91,78.01,77.83,77.97,96174.0,69.3789,69.468,69.3077,69.4324,96174.0
2019-06-14 15:30:00,77.98,78.09,77.87,77.93,260900.0,69.4413,69.5392,69.3433,69.3968,260900.0
2019-06-17 09:30:00,77.94,78.25,77.85,78.04,63463.0,69.4057,69.6817,69.3255,69.4947,63463.0
2019-06-17 10:00:00,78.04,78.28,77.97,78.21,65175.0,69.4947,69.7084,69.4324,69.6461,65175.0
2019-06-17 10:30:00,78.22,78.65,78.22,78.44,175962.0,69.655,70.0379,69.655,69.8509,175962.0
2019-06-17 11:00:00,78.45,78.57,78.23,78.56,89251.0,69.8598,69.9667,69.6639,69.9578,89251.0
2019-06-17 11:30:00,78.55,78.55,78.37,78.4,69432.0,69.9489,69.9489,69.7886,69.8153,69432.0
2019-06-17 12:00:00,78.39,78.63,78.36,78.63,92339.0,69.8064,70.0201,69.7797,70.0201,92339.0
2019-06-17 12:30:00,78.65,78.82,78.63,78.77,59763.0,70.0379,70.1893,70.0201,70.1448,59763.0
2019-06-17 13:00:00,78.76,78.84,78.63,78.64,60697.0,70.1359,70.2071,70.0201,70.029,60697.0
2019-06-17 13:30:00,78.64,78.71,78.59,78.7,48490.0,70.029,70.0913,69.9845,70.0824,48490.0
2019-06-17 14:00:00,78.7,78.83,78.7,78.74,48948.0,70.0824,70.1982,70.0824,70.1181,48948.0
2019-06-17 14:30:00,78.75,78.83,78.73,78.78,54548.0,70.127,70.1982,70.1092,70.1537,54548.0
2019-06-17 15:00:00,78.77,78.9,78.72,78.86,94920.0,70.1448,70.2605,70.1003,70.2249,94920.0
2019-06-17 15:30:00,78.85,79.04,78.79,78.85,356454.0,70.216,70.3852,70.1626,70.216,356454.0
2019-06-18 09:30:00,79.61,80.35,79.13,80.17,474224.0,70.8928,71.5518,70.4654,71.3915,474224.0
2019-06-18 10:00:00,80.19,80.23,79.73,79.84,132601.0,71.4093,71.4449,70.9997,71.0976,132601.0
2019-06-18 10:30:00,79.84,80.2,79.81,80.09,142055.0,71.0976,71.4182,71.0709,71.3202,142055.0
2019-06-18 11:00:00,80.09,80.12,79.71,79.84,146089.0,71.3202,71.347,70.9818,71.0976,146089.0
2019-06-18 11:30:00,79.82,79.94,79.75,79.92,76417.0,71.0798,71.1867,71.0175,71.1689,76417.0
2019-06-18 12:00:00,79.92,80.2,79.92,80.18,78920.0,71.1689,71.4182,71.1689,71.4004,78920.0
2019-06-18 12:30:00,80.19,80.38,80.18,80.37,103031.0,71.4093,71.5785,71.4004,71.5696,103031.0
2019-06-18 13:00:00,80.37,80.37,80.13,80.24,173938.0,71.5696,71.5696,71.3559,71.4538,173938.0
2019-06-18 13:30:00,80.25,80.5,80.22,80.32,301321.0,71.4627,71.6853,71.436,71.5251,301321.0
2019-06-18 14:00:00,80.32,80.61,80.27,80.56,194166.0,71.5251,71.7833,71.4805,71.7388,194166.0
2019-06-18 14:30:00,80.56,80.62,80.45,80.48,149426.0,71.7388,71.7922,71.6408,71.6675,149426.0
2019-06-18 15:00:00,80.48,80.63,80.46,80.58,207273.0,71.6675,71.8011,71.6497,71.7566,207273.0
2019-06-18 15:30:00,80.57,80.59,80.35,80.54,477709.0,71.7477,71.7655,71.5518,71.721,477709.0
2019-06-19 09:30:00,80.46,80.5,79.94,80.4,76785.0,71.6497,71.6853,71.1867,71.5963,76785.0
2019-06-19 10:00:00,80.4,80.47,80.2,80.35,51909.0,71.5963,71.6586,71.4182,71.5518,51909.0
2019-06-19 10:30:00,80.32,80.43,80.16,80.43,98797.0,71.5251,71.623,71.3826,71.623,98797.0
2019-06-19 11:00:00,80.45,80.68,80.43,80.59,89250.0,71.6408,71.8456,71.623,71.7655,89250.0
2019-06-19 11:30:00,80.6,80.69,80.52,80.61,59933.0,71.7744,71.8545,71.7032,71.7833,59933.0
2019-06-19 12:00:00,80.62,80.73,80.47,80.73,49226.0,71.7922,71.8902,71.6586,71.8902,49226.0
2019-06-19 12:30:00,80.73,80.91,80.71,80.82,90083.0,71.8902,72.0505,71.8724,71.9703,90083.0
2019-06-19 13:00:00,80.82,80.85,80.75,80.79,51719.0,71.9703,71.997,71.908,71.9436,51719.0
2019-06-19 13:30:00,80.79,80.91,80.77,80.86,67202.0,71.9436,72.0505,71.9258,72.0059,67202.0
2019-06-19 14:00:00,80.89,81.15,80.7,81.13,142439.0,72.0326,72.2642,71.8634,72.2464,142439.0
2019-06-19 14:30:00,81.14,81.3,81.02,81.18,75264.0,72.2553,72.3977,72.1484,72.2909,75264.0
2019-06-19 15:00:00,81.18,81.41,81.17,81.32,154200.0,72.2909,72.4957,72.282,72.4156,154200.0
2019-06-19 15:30:00,81.33,81.39,81.17,81.3,393171.0,72.4245,72.4779,72.282,72.3977,393171.0
2019-06-20 09:30:00,81.95,82.8,81.71,82.23,233832.0,72.9766,73.7335,72.7629,73.2259,233832.0
2019-06-20 10:00:00,82.19,82.64,82.16,82.19,144092.0,73.1903,73.591,73.1636,73.1903,144092.0
2019-06-20 10:30:00,82.2,82.22,81.61,81.61,115614.0,73.1992,73.217,72.6738,72.6738,115614.0
2019-06-20 11:00:00,81.63,81.95,81.62,81.73,69570.0,72.6916,72.9766,72.6827,72.7807,69570.0
2019-06-20 11:30:00,81.73,81.89,81.66,81.89,46789.0,72.7807,72.9231,72.7183,72.9231,46789.0
2019-06-20 12:00:00,81.89,81.9,81.35,81.69,67726.0,72.9231,72.932,72.4423,72.745,67726.0
2019-06-20 12:30:00,81.69,81.76,81.55,81.66,79710.0,72.745,72.8074,72.6204,72.7183,79710.0
2019-06-20 13:00:00,81.66,81.85,81.65,81.83,46587.0,72.7183,72.8875,72.7094,72.8697,46587.0
2019-06-20 13:30:00,81.85,81.87,81.72,81.77,57418.0,72.8875,72.9053,72.7718,72.8163,57418.0
2019-06-20 14:00:00,81.74,81.82,81.63,81.65,49803.0,72.7896,72.8608,72.6916,72.7094,49803.0
2019-06-20 14:30:00,81.65,82.07,81.64,82.06,66781.0,72.7094,73.0834,72.7005,73.0745,66781.0
2019-06-20 15:00:00,82.06,82.16,82.01,82.09,75194.0,73.0745,73.1636,73.03,73.1012,75194.0
2019-06-20 15:30:00,82.08,82.22,81.92,82.01,284578.0,73.0923,73.217,72.9499,73.03,284578.0
2019-06-21 09:30:00,82.17,82.17,81.21,81.36,379824.0,73.1725,73.1725,72.3176,72.4512,379824.0
2019-06-21 10:00:00,81.34,81.56,81.34,81.45,67774.0,72.4334,72.6293,72.4334,72.5313,67774.0
2019-06-21 10:30:00,81.47,81.62,81.42,81.55,54078.0,72.5491,72.6827,72.5046,72.6204,54078.0
2019-06-21 11:00:00,81.54,81.88,81.51,81.72,76286.0,72.6115,72.9142,72.5848,72.7718,76286.0
2019-06-21 11:30:00,81.72,81.84,81.55,81.62,60271.0,72.7718,72.8786,72.6204,72.6827,60271.0
2019-06-21 12:00:00,81.61,81.65,81.49,81.54,39391.0,72.6738,72.7094,72.5669,72.6115,39391.0
2019-06-21 12:30:00,81.54,81.66,81.52,81.63,59732.0,72.6115,72.7183,72.5937,72.6916,59732.0
2019-06-21 13:00:00,81.63,81.79,81.62,81.79,33737.0,72.6916,72.8341,72.6827,72.8341,33737.0
2019-06-21 13:30:00,81.78,82.01,81.77,82.01,129462.0,72.8252,73.03,72.8163,73.03,129462.0
2019-06-21 14:00:00,82.0,82.38,81.98,82.3,312218.0,73.0211,73.3595,73.0033,73.2882,312218.0
2019-06-21 14:30:00,82.3,82.67,82.25,82.55,202465.0,73.2882,73.6177,73.2437,73.5109,202465.0
2019-06-21 15:00:00,82.56,82.6,82.38,82.42,102255.0,73.5198,73.5554,73.3595,73.3951,102255.0
2019-06-21 15:30:00,82.42,82.72,82.31,82.47,394398.0,73.3951,73.6623,73.2972,73.4396,394398.0
2019-06-24 09:30:00,82.47,82.47,81.88,82.22,116238.0,73.4396,73.4396,72.9142,73.217,116238.0
2019-06-24 10:00:00,82.23,82.6,82.23,82.55,81827.0,73.2259,73.5554,73.2259,73.5109,81827.0
2019-06-24 10:30:00,82.54,82.64,82.32,82.52,63351.0,73.502,73.591,73.3061,73.4842,63351.0
2019-06-24 11:00:00,82.52,82.62,82.22,82.29,56231.0,73.4842,73.5732,73.217,73.2793,56231.0
2019-06-24 11:30:00,82.3,82.4,82.06,82.06,47234.0,73.2882,73.3773,73.0745,73.0745,47234.0
2019-06-24 12:00:00,82.06,82.23,81.94,82.18,61562.0,73.0745,73.2259,72.9677,73.1814,61562.0
2019-06-24 12:30:00,82.17,82.21,82.08,82.17,36985.0,73.1725,73.2081,73.0923,73.1725,36985.0
2019-06-24 13:00:00,82.17,82.25,82.12,82.23,34399.0,73.1725,73.2437,73.128,73.2259,34399.0
2019-06-24 13:30:00,82.24,82.29,82.1,82.1,36720.0,73.2348,73.2793,73.1101,73.1101,36720.0
2019-06-24 14:00:00,82.1,82.22,82.08,82.1,44681.0,73.1101,73.217,73.0923,73.1101,44681.0
2019-06-24 14:30:00,82.1,82.14,81.96,82.04,46040.0,73.1101,73.1458,72.9855,73.0567,46040.0
2019-06-24 15:00:00,82.04,82.14,81.9,82.13,80226.0,73.0567,73.1458,72.932,73.1369,80226.0
2019-06-24 15:30:00,82.13,82.34,82.09,82.29,249144.0,73.1369,73.3239,73.1012,73.2793,249144.0
2019-06-25 09:30:00,82.0,82.66,82.0,82.39,125772.0,73.0211,73.6088,73.0211,73.3684,125772.0
2019-06-25 10:00:00,82.4,82.5,82.28,82.35,167661.0,73.3773,73.4663,73.2704,73.3328,167661.0
2019-06-25 10:30:00,82.32,82.39,82.1,82.12,63792.0,73.3061,73.3684,73.1101,73.128,63792.0
2019-06-25 11:00:00,82.12,82.36,82.03,82.33,55540.0,73.128,73.3417,73.0478,73.315,55540.0
2019-06-25 11:30:00,82.34,82.35,82.22,82.3,35343.0,73.3239,73.3328,73.217,73.2882,35343.0
2019-06-25 12:00:00,82.3,82.38,82.06,82.11,40249.0,73.2882,73.3595,73.0745,73.1191,40249.0
2019-06-25 12:30:00,82.12,82.21,82.0,82.13,30654.0,73.128,73.2081,73.0211,73.1369,30654.0
2019-06-25 13:00:00,82.13,82.13,81.93,82.07,49730.0,73.1369,73.1369,72.9588,73.0834,49730.0
2019-06-25 13:30:00,82.06,82.2,81.97,81.98,40947.0,73.0745,73.1992,72.9944,73.0033,40947.0
2019-06-25 14:00:00,81.98,82.09,81.92,82.01,59781.0,73.0033,73.1012,72.9499,73.03,59781.0
2019-06-25 14:30:00,82.01,82.04,81.79,81.92,76766.0,73.03,73.0567,72.8341,72.9499,76766.0
2019-06-25 15:00:00,81.92,82.06,81.91,81.95,126278.0,72.9499,73.0745,72.941,72.9766,126278.0
2019-06-25 15:30:00,81.95,81.97,81.67,81.72,293120.0,72.9766,72.9944,72.7272,72.7718,293120.0
2019-06-26 09:30:00,81.64,81.94,79.51,79.53,280275.0,72.7005,72.9677,70.8037,70.8216,280275.0
2019-06-26 10:00:00,79.52,79.82,79.42,79.45,267957.0,70.8127,71.0798,70.7236,70.7503,267957.0
2019-06-26 10:30:00,79.44,80.39,79.43,80.3,102053.0,70.7414,71.5874,70.7325,71.5072,102053.0
2019-06-26 11:00:00,80.27,80.7,80.11,80.55,117758.0,71.4805,71.8634,71.338,71.7299,117758.0
2019-06-26 11:30:00,80.54,80.65,80.35,80.48,41593.0,71.721,71.8189,71.5518,71.6675,41593.0
2019-06-26 12:00:00,80.51,80.61,80.41,80.57,35829.0,71.6943,71.7833,71.6052,71.7477,35829.0
2019-06-26 12:30:00,80.59,80.76,80.56,80.71,24154.0,71.7655,71.9169,71.7388,71.8724,24154.0
2019-06-26 13:00:00,80.71,80.72,80.63,80.63,16446.0,71.8724,71.8813,71.8011,71.8011,16446.0
2019-06-26 13:30:00,80.61,80.83,80.6,80.83,41247.0,71.7833,71.9792,71.7744,71.9792,41247.0
2019-06-26 14:00:00,80.81,80.99,80.81,80.94,68476.0,71.9614,72.1217,71.9614,72.0772,68476.0
2019-06-26 14:30:00,80.94,80.97,80.53,80.68,100067.0,72.0772,72.1039,71.7121,71.8456,100067.0
2019-06-26 15:00:00,80.69,80.71,80.58,80.62,108058.0,71.8545,71.8724,71.7566,71.7922,108058.0
2019-06-26 15:30:00,80.6,80.97,80.59,80.62,382582.0,71.7744,72.1039,71.7655,71.7922,382582.0
2019-06-27 09:30:00,81.0,81.39,80.96,81.37,64250.0,72.1306,72.4779,72.095,72.4601,64250.0
2019-06-27 10:00:00,81.31,81.32,80.99,81.07,66543.0,72.4067,72.4156,72.1217,72.1929,66543.0
2019-06-27 10:30:00,81.08,81.3,81.01,81.05,62770.0,72.2018,72.3977,72.1395,72.1751,62770.0
2019-06-27 11:00:00,81.04,81.32,81.02,81.21,91664.0,72.1662,72.4156,72.1484,72.3176,91664.0
2019-06-27 11:30:00,81.2,81.29,81.09,81.17,36737.0,72.3087,72.3888,72.2107,72.282,36737.0
2019-06-27 12:00:00,81.16,81.32,81.14,81.19,62503.0,72.2731,72.4156,72.2553,72.2998,62503.0
2019-06-27 12:30:00,81.2,81.3,81.16,81.25,63334.0,72.3087,72.3977,72.2731,72.3532,63334.0
2019-06-27 13:00:00,81.25,81.5,81.24,81.47,40960.0,72.3532,72.5758,72.3443,72.5491,40960.0
2019-06-27 13:30:00,81.48,81.66,81.47,81.6,49327.0,72.558,72.7183,72.5491,72.6649,49327.0
2019-06-27 14:00:00,81.61,81.79,81.54,81.63,41310.0,72.6738,72.8341,72.6115,72.6916,41310.0
2019-06-27 14:30:00,81.63,81.78,81.63,81.69,45884.0,72.6916,72.8252,72.6916,72.745,45884.0
2019-06-27 15:00:00,81.67,81.8,81.63,81.8,93410.0,72.7272,72.843,72.6916,72.843,93410.0
2019-06-27 15:30:00,81.79,81.86,81.67,81.7,332277.0,72.8341,72.8964,72.7272,72.7539,332277.0
2019-06-28 09:30:00,81.99,81.99,81.41,81.5,68892.0,73.0122,73.0122,72.4957,72.5758,68892.0
2019-06-28 10:00:00,81.54,81.82,81.52,81.52,73976.0,72.6115,72.8608,72.5937,72.5937,73976.0
2019-06-28 10:30:00,81.53,81.7,81.51,81.56,57625.0,72.6026,72.7539,72.5848,72.6293,57625.0
2019-06-28 11:00:00,81.56,81.63,81.35,81.62,56149.0,72.6293,72.6916,72.4423,72.6827,56149.0
2019-06-28 11:30:00,81.61,81.76,81.58,81.65,57623.0,72.6738,72.8074,72.6471,72.7094,57623.0
2019-06-28 12:00:00,81.65,81.78,81.64,81.68,51235.0,72.7094,72.8252,72.7005,72.7361,51235.0
2019-06-28 12:30:00,81.67,81.8,81.62,81.76,27965.0,72.7272,72.843,72.6827,72.8074,27965.0
2019-06-28 13:00:00,81.75,81.75,81.57,81.65,35997.0,72.7985,72.7985,72.6382,72.7094,35997.0
2019-06-28 13:30:00,81.65,81.65,81.48,81.51,49423.0,72.7094,72.7094,72.558,72.5848,49423.0
2019-06-28 14:00:00,81.5,81.6,81.49,81.51,88096.0,72.5758,72.6649,72.5669,72.5848,88096.0
2019-06-28 14:30:00,81.51,81.63,81.5,81.61,86597.0,72.5848,72.6916,72.5758,72.6738,86597.0
2019-06-28 15:00:00,81.62,81.72,81.61,81.65,92690.0,72.6827,72.7718,72.6738,72.7094,92690.0
2019-06-28 15:30:00,81.66,82.03,81.6,81.89,382650.0,72.7183,73.0478,72.6649,72.9231,382650.0
2019-07-01 09:30:00,82.74,82.77,81.33,81.5,120911.0,73.6801,73.7068,72.4245,72.5758,120911.0
2019-07-01 10:00:00,81.56,81.77,81.32,81.32,106434.0,72.6293,72.8163,72.4156,72.4156,106434.0
2019-07-01 10:30:00,81.35,81.59,81.35,81.52,87882.0,72.4423,72.656,72.4423,72.5937,87882.0
2019-07-01 11:00:00,81.52,81.61,81.48,81.55,43281.0,72.5937,72.6738,72.558,72.6204,43281.0
2019-07-01 11:30:00,81.55,81.73,81.43,81.55,56665.0,72.6204,72.7807,72.5135,72.6204,56665.0
2019-07-01 12:00:00,81.56,81.62,81.48,81.58,65402.0,72.6293,72.6827,72.558,72.6471,65402.0
2019-07-01 12:30:00,81.56,81.58,81.32,81.33,240200.0,72.6293,72.6471,72.4156,72.4245,240200.0
2019-07-01 13:00:00,81.36,81.55,81.34,81.45,59330.0,72.4512,72.6204,72.4334,72.5313,59330.0
2019-07-01 13:30:00,81.44,81.45,81.34,81.35,102503.0,72.5224,72.5313,72.4334,72.4423,102503.0
2019-07-01 14:00:00,81.35,81.44,81.12,81.24,197934.0,72.4423,72.5224,72.2375,72.3443,197934.0
2019-07-01 14:30:00,81.23,81.27,81.09,81.12,56350.0,72.3354,72.371,72.2107,72.2375,56350.0
2019-07-01 15:00:00,81.13,81.57,81.13,81.48,83894.0,72.2464,72.6382,72.2464,72.558,83894.0
2019-07-01 15:30:00,81.48,81.66,81.4,81.44,329748.0,72.558,72.7183,72.4868,72.5224,329748.0
2019-07-02 09:30:00,81.67,81.67,80.83,81.37,102354.0,72.7272,72.7272,71.9792,72.4601,102354.0
2019-07-02 10:00:00,81.36,81.7,81.36,81.61,79767.0,72.4512,72.7539,72.4512,72.6738,79767.0
2019-07-02 10:30:00,81.62,81.74,81.53,81.55,96499.0,72.6827,72.7896,72.6026,72.6204,96499.0
2019-07-02 11:00:00,81.56,81.6,81.46,81.48,249329.0,72.6293,72.6649,72.5402,72.558,249329.0
2019-07-02 11:30:00,81.48,81.5,81.26,81.39,66284.0,72.558,72.5758,72.3621,72.4779,66284.0
2019-07-02 12:00:00,81.38,81.52,81.33,81.4,100446.0,72.469,72.5937,72.4245,72.4868,100446.0
2019-07-02 12:30:00,81.41,81.46,81.28,81.45,47634.0,72.4957,72.5402,72.3799,72.5313,47634.0
2019-07-02 13:00:00,81.44,81.49,81.37,81.45,50043.0,72.5224,72.5669,72.4601,72.5313,50043.0
2019-07-02 13:30:00,81.45,81.51,81.39,81.42,76595.0,72.5313,72.5848,72.4779,72.5046,76595.0
2019-07-02 14:00:00,81.42,81.43,81.31,81.37,76863.0,72.5046,72.5135,72.4067,72.4601,76863.0
2019-07-02 14:30:00,81.37,81.52,81.34,81.41,63713.0,72.4601,72.5937,72.4334,72.4957,63713.0
2019-07-02 15:00:00,81.41,81.52,81.33,81.48,101853.0,72.4957,72.5937,72.4245,72.558,101853.0
2019-07-02 15:30:00,81.49,81.73,81.48,81.71,294979.0,72.5669,72.7807,72.558,72.7629,294979.0
2019-07-03 09:30:00,82.1,82.49,81.75,81.84,64384.0,73.1101,73.4574,72.7985,72.8786,64384.0
2019-07-03 10:00:00,81.85,81.98,81.61,81.74,63764.0,72.8875,73.0033,72.6738,72.7896,63764.0
2019-07-03 10:30:00,81.75,81.99,81.75,81.93,99419.0,72.7985,73.0122,72.7985,72.9588,99419.0
2019-07-03 11:00:00,81.94,81.97,81.77,81.95,105099.0,72.9677,72.9944,72.8163,72.9766,105099.0
2019-07-03 11:30:00,81.95,82.24,81.95,82.13,56007.0,72.9766,73.2348,72.9766,73.1369,56007.0
2019-07-03 12:00:00,82.15,82.17,82.05,82.1,47059.0,73.1547,73.1725,73.0656,73.1101,47059.0
2019-07-03 12:30:00,82.11,82.19,81.96,82.1,123361.0,73.1191,73.1903,72.9855,73.1101,123361.0
2019-07-05 09:30:00,81.62,82.0,81.5,81.51,100840.0,72.6827,73.0211,72.5758,72.5848,100840.0
2019-07-05 10:00:00,81.53,81.83,81.53,81.59,156267.0,72.6026,72.8697,72.6026,72.656,156267.0
2019-07-05 10:30:00,81.57,81.6,81.3,81.42,65168.0,72.6382,72.6649,72.3977,72.5046,65168.0
2019-07-05 11:00:00,81.44,81.61,81.33,81.5,37127.0,72.5224,72.6738,72.4245,72.5758,37127.0
2019-07-05 11:30:00,81.5,81.55,81.33,81.48,33201.0,72.5758,72.6204,72.4245,72.558,33201.0
2019-07-05 12:00:00,81.46,81.54,81.42,81.5,37879.0,72.5402,72.6115,72.5046,72.5758,37879.0
2019-07-05 12:30:00,81.5,81.85,81.5,81.82,49823.0,72.5758,72.8875,72.5758,72.8608,49823.0
2019-07-05 13:00:00,81.82,81.91,81.75,81.87,23959.0,72.8608,72.941,72.7985,72.9053,23959.0
2019-07-05 13:30:00,81.88,81.96,81.81,81.82,26465.0,72.9142,72.9855,72.8519,72.8608,26465.0
2019-07-05 14:00:00,81.83,81.94,81.81,81.94,29532.0,72.8697,72.9677,72.8519,72.9677,29532.0
2019-07-05 14:30:00,81.93,82.14,81.92,82.1,47056.0,72.9588,73.1458,72.9499,73.1101,47056.0
2019-07-05 15:00:00,82.08,82.13,81.92,81.98,48488.0,73.0923,73.1369,72.9499,73.0033,48488.0
2019-07-05 15:30:00,81.98,82.04,81.83,82.03,184783.0,73.0033,73.0567,72.8697,73.0478,184783.0
2019-07-08 09:30:00,81.85,81.99,81.27,81.45,92964.0,72.8875,73.0122,72.371,72.5313,92964.0
2019-07-08 10:00:00,81.43,81.56,81.28,81.3,96614.0,72.5135,72.6293,72.3799,72.3977,96614.0
2019-07-08 10:30:00,81.3,81.4,81.19,81.28,53076.0,72.3977,72.4868,72.2998,72.3799,53076.0
2019-07-08 11:00:00,81.3,81.69,81.3,81.64,27481.0,72.3977,72.745,72.3977,72.7005,27481.0
2019-07-08 11:30:00,81.62,81.65,81.5,81.63,29720.0,72.6827,72.7094,72.5758,72.6916,29720.0
2019-07-08 12:00:00,81.62,81.72,81.55,81.63,24516.0,72.6827,72.7718,72.6204,72.6916,24516.0
2019-07-08 12:30:00,81.66,81.71,81.54,81.55,38970.0,72.7183,72.7629,72.6115,72.6204,38970.0
2019-07-08 13:00:00,81.55,81.6,81.47,81.5,91500.0,72.6204,72.6649,72.5491,72.5758,91500.0
2019-07-08 13:30:00,81.51,81.58,81.41,81.47,101362.0,72.5848,72.6471,72.4957,72.5491,101362.0
2019-07-08 14:00:00,81.47,81.59,81.42,81.57,70422.0,72.5491,72.656,72.5046,72.6382,70422.0
2019-07-08 14:30:00,81.57,81.66,81.47,81.55,142727.0,72.6382,72.7183,72.5491,72.6204,142727.0
2019-07-08 15:00:00,81.57,81.73,81.46,81.69,80860.0,72.6382,72.7807,72.5402,72.745,80860.0
2019-07-08 15:30:00,81.69,81.78,81.54,81.59,251512.0,72.745,72.8252,72.6115,72.656,251512.0
2019-07-09 09:30:00,81.45,82.5,81.33,81.83,242668.0,72.5313,73.4663,72.4245,72.8697,242668.0
2019-07-09 10:00:00,81.84,81.94,81.58,81.65,75344.0,72.8786,72.9677,72.6471,72.7094,75344.0
2019-07-09 10:30:00,81.63,81.94,81.61,81.73,47788.0,72.6916,72.9677,72.6738,72.7807,47788.0
2019-07-09 11:00:00,81.75,81.76,81.36,81.36,66949.0,72.7985,72.8074,72.4512,72.4512,66949.0
2019-07-09 11:30:00,81.34,81.57,81.33,81.53,54658.0,72.4334,72.6382,72.4245,72.6026,54658.0
2019-07-09 12:00:00,81.51,81.52,81.41,81.43,26486.0,72.5848,72.5937,72.4957,72.5135,26486.0
2019-07-09 12:30:00,81.42,81.47,81.37,81.42,64755.0,72.5046,72.5491,72.4601,72.5046,64755.0
2019-07-09 13:00:00,81.43,81.55,81.17,81.19,73093.0,72.5135,72.6204,72.282,72.2998,73093.0
2019-07-09 13:30:00,81.19,81.33,81.14,81.33,170966.0,72.2998,72.4245,72.2553,72.4245,170966.0
2019-07-09 14:00:00,81.31,81.45,81.31,81.41,35065.0,72.4067,72.5313,72.4067,72.4957,35065.0
2019-07-09 14:30:00,81.41,81.53,81.31,81.43,122812.0,72.4957,72.6026,72.4067,72.5135,122812.0
2019-07-09 15:00:00,81.42,81.46,81.29,81.35,87371.0,72.5046,72.5402,72.3888,72.4423,87371.0
2019-07-09 15:30:00,81.34,81.54,81.29,81.42,195039.0,72.4334,72.6115,72.3888,72.5046,195039.0
2019-07-10 09:30:00,81.66,82.21,81.47,82.07,162993.0,72.7183,73.2081,72.5491,73.0834,162993.0
2019-07-10 10:00:00,82.09,82.43,82.08,82.32,86911.0,73.1012,73.404,73.0923,73.3061,86911.0
2019-07-10 10:30:00,82.3,82.33,81.95,82.04,185032.0,73.2882,73.315,72.9766,73.0567,185032.0
2019-07-10 11:00:00,82.03,82.14,81.97,82.1,130113.0,73.0478,73.1458,72.9944,73.1101,130113.0
2019-07-10 11:30:00,82.12,82.23,82.0,82.23,642561.0,73.128,73.2259,73.0211,73.2259,642561.0
2019-07-10 12:00:00,82.23,82.37,82.2,82.27,95143.0,73.2259,73.3506,73.1992,73.2615,95143.0
2019-07-10 12:30:00,82.31,82.7,82.3,82.63,103141.0,73.2972,73.6444,73.2882,73.5821,103141.0
2019-07-10 13:00:00,82.62,82.71,82.53,82.57,174733.0,73.5732,73.6534,73.4931,73.5287,174733.0
2019-07-10 13:30:00,82.56,82.59,82.3,82.42,90712.0,73.5198,73.5465,73.2882,73.3951,90712.0
2019-07-10 14:00:00,82.42,82.56,82.21,82.25,99446.0,73.3951,73.5198,73.2081,73.2437,99446.0
2019-07-10 14:30:00,82.25,82.44,82.24,82.31,89498.0,73.2437,73.4129,73.2348,73.2972,89498.0
2019-07-10 15:00:00,82.29,82.37,82.09,82.21,95753.0,73.2793,73.3506,73.1012,73.2081,95753.0
2019-07-10 15:30:00,82.21,82.28,82.07,82.12,210072.0,73.2081,73.2704,73.0834,73.128,210072.0
2019-07-11 09:30:00,82.6,82.85,81.66,81.86,151337.0,73.5554,73.778,72.7183,72.8964,151337.0
2019-07-11 10:00:00,81.87,82.03,81.8,82.01,72454.0,72.9053,73.0478,72.843,73.03,72454.0
2019-07-11 10:30:00,82.01,82.02,81.76,81.85,86389.0,73.03,73.0389,72.8074,72.8875,86389.0
2019-07-11 11:00:00,81.84,82.03,81.83,81.94,100577.0,72.8786,73.0478,72.8697,72.9677,100577.0
2019-07-11 11:30:00,81.95,82.04,81.89,81.93,73623.0,72.9766,73.0567,72.9231,72.9588,73623.0
2019-07-11 12:00:00,81.92,82.07,81.84,82.04,62706.0,72.9499,73.0834,72.8786,73.0567,62706.0
2019-07-11 12:30:00,82.05,82.25,82.01,82.25,135250.0,73.0656,73.2437,73.03,73.2437,135250.0
2019-07-11 13:00:00,82.24,82.26,82.08,82.1,86117.0,73.2348,73.2526,73.0923,73.1101,86117.0
2019-07-11 13:30:00,82.1,82.31,82.08,82.28,82913.0,73.1101,73.2972,73.0923,73.2704,82913.0
2019-07-11 14:00:00,82.28,82.31,82.21,82.25,75599.0,73.2704,73.2972,73.2081,73.2437,75599.0
2019-07-11 14:30:00,82.25,82.33,82.2,82.24,65197.0,73.2437,73.315,73.1992,73.2348,65197.0
2019-07-11 15:00:00,82.24,82.32,82.13,82.14,65320.0,73.2348,73.3061,73.1369,73.1458,65320.0
2019-07-11 15:30:00,82.14,82.53,82.12,82.52,323529.0,73.1458,73.4931,73.128,73.4842,323529.0
2019-07-12 09:30:00,82.48,82.63,82.12,82.28,76817.0,73.4485,73.5821,73.128,73.2704,76817.0
2019-07-12 10:00:00,82.26,82.29,81.71,81.8,69187.0,73.2526,73.2793,72.7629,72.843,69187.0
2019-07-12 10:30:00,81.79,81.97,81.71,81.97,51667.0,72.8341,72.9944,72.7629,72.9944,51667.0
2019-07-12 11:00:00,81.95,82.19,81.94,82.04,62140.0,72.9766,73.1903,72.9677,73.0567,62140.0
2019-07-12 11:30:00,82.05,82.06,81.66,81.83,52790.0,73.0656,73.0745,72.7183,72.8697,52790.0
2019-07-12 12:00:00,81.84,81.87,81.39,81.4,40558.0,72.8786,72.9053,72.4779,72.4868,40558.0
2019-07-12 12:30:00,81.39,81.46,81.3,81.39,59980.0,72.4779,72.5402,72.3977,72.4779,59980.0
2019-07-12 13:00:00,81.4,81.65,81.4,81.62,25451.0,72.4868,72.7094,72.4868,72.6827,25451.0
2019-07-12 13:30:00,81.63,81.75,81.59,81.64,22685.0,72.6916,72.7985,72.656,72.7005,22685.0
2019-07-12 14:00:00,81.62,81.75,81.62,81.73,20029.0,72.6827,72.7985,72.6827,72.7807,20029.0
2019-07-12 14:30:00,81.72,81.76,81.62,81.69,37580.0,72.7718,72.8074,72.6827,72.745,37580.0
2019-07-12 15:00:00,81.7,81.7,81.51,81.55,62166.0,72.7539,72.7539,72.5848,72.6204,62166.0
2019-07-12 15:30:00,81.55,81.78,81.55,81.65,164790.0,72.6204,72.8252,72.6204,72.7094,164790.0
2019-07-15 09:30:00,81.78,82.08,81.26,81.88,148899.0,72.8252,73.0923,72.3621,72.9142,148899.0
2019-07-15 10:00:00,81.88,82.13,81.83,81.92,67382.0,72.9142,73.1369,72.8697,72.9499,67382.0
2019-07-15 10:30:00,81.93,81.98,81.68,81.93,51887.0,72.9588,73.0033,72.7361,72.9588,51887.0
2019-07-15 11:00:00,81.94,81.99,81.79,81.97,48848.0,72.9677,73.0122,72.8341,72.9944,48848.0
2019-07-15 11:30:00,81.96,81.99,81.87,81.9,47477.0,72.9855,73.0122,72.9053,72.932,47477.0
2019-07-15 12:00:00,81.91,81.96,81.84,81.91,40703.0,72.941,72.9855,72.8786,72.941,40703.0
2019-07-15 12:30:00,81.92,81.98,81.9,81.98,30162.0,72.9499,73.0033,72.932,73.0033,30162.0
2019-07-15 13:00:00,81.98,82.03,81.91,82.03,39082.0,73.0033,73.0478,72.941,73.0478,39082.0
2019-07-15 13:30:00,82.03,82.09,81.99,81.99,37879.0,73.0478,73.1012,73.0122,73.0122,37879.0
2019-07-15 14:00:00,81.99,82.09,81.94,82.02,62353.0,73.0122,73.1012,72.9677,73.0389,62353.0
2019-07-15 14:30:00,82.03,82.14,81.99,82.08,53369.0,73.0478,73.1458,73.0122,73.0923,53369.0
2019-07-15 15:00:00,82.08,82.18,82.0,82.05,68458.0,73.0923,73.1814,73.0211,73.0656,68458.0
2019-07-15 15:30:00,82.05,82.06,81.95,82.02,168003.0,73.0656,73.0745,72.9766,73.0389,168003.0
2019-07-16 09:30:00,82.18,82.76,82.08,82.56,170982.0,73.1814,73.6979,73.0923,73.5198,170982.0
2019-07-16 10:00:00,82.52,82.53,82.18,82.44,76481.0,73.4842,73.4931,73.1814,73.4129,76481.0
2019-07-16 10:30:00,82.45,82.72,82.21,82.4,173267.0,73.4218,73.6623,73.2081,73.3773,173267.0
2019-07-16 11:00:00,82.41,82.42,82.19,82.27,60595.0,73.3862,73.3951,73.1903,73.2615,60595.0
2019-07-16 11:30:00,82.26,82.32,82.14,82.15,46033.0,73.2526,73.3061,73.1458,73.1547,46033.0
2019-07-16 12:00:00,82.15,82.39,82.13,82.29,46979.0,73.1547,73.3684,73.1369,73.2793,46979.0
2019-07-16 12:30:00,82.3,82.3,82.05,82.14,71897.0,73.2882,73.2882,73.0656,73.1458,71897.0
2019-07-16 13:00:00,82.16,82.2,82.07,82.09,28745.0,73.1636,73.1992,73.0834,73.1012,28745.0
2019-07-16 13:30:00,82.08,82.16,81.98,82.01,74297.0,73.0923,73.1636,73.0033,73.03,74297.0
2019-07-16 14:00:00,82.0,82.18,81.99,82.05,448119.0,73.0211,73.1814,73.0122,73.0656,448119.0
2019-07-16 14:30:00,82.04,82.08,81.84,81.84,64249.0,73.0567,73.0923,72.8786,72.8786,64249.0
2019-07-16 15:00:00,81.83,81.92,81.81,81.91,77195.0,72.8697,72.9499,72.8519,72.941,77195.0
2019-07-16 15:30:00,81.9,82.19,81.89,82.07,242266.0,72.932,73.1903,72.9231,73.0834,242266.0
2019-07-17 09:30:00,82.5,82.5,82.13,82.16,77390.0,73.4663,73.4663,73.1369,73.1636,77390.0
2019-07-17 10:00:00,82.16,82.26,81.96,82.07,70163.0,73.1636,73.2526,72.9855,73.0834,70163.0
2019-07-17 10:30:00,82.06,82.14,81.87,82.01,48804.0,73.0745,73.1458,72.9053,73.03,48804.0
2019-07-17 11:00:00,82.02,82.17,81.86,81.98,97581.0,73.0389,73.1725,72.8964,73.0033,97581.0
2019-07-17 11:30:00,82.0,82.22,81.94,82.18,40570.0,73.0211,73.217,72.9677,73.1814,40570.0
2019-07-17 12:00:00,82.18,82.2,82.02,82.11,42127.0,73.1814,73.1992,73.0389,73.1191,42127.0
2019-07-17 12:30:00,82.1,82.33,82.08,82.3,32414.0,73.1101,73.315,73.0923,73.2882,32414.0
2019-07-17 13:00:00,82.31,82.39,82.18,82.33,51078.0,73.2972,73.3684,73.1814,73.315,51078.0
2019-07-17 13:30:00,82.33,82.61,82.3,82.39,138303.0,73.315,73.5643,73.2882,73.3684,138303.0
2019-07-17 14:00:00,82.4,82.56,82.35,82.51,48058.0,73.3773,73.5198,73.3328,73.4753,48058.0
2019-07-17 14:30:00,82.52,82.68,82.49,82.59,125028.0,73.4842,73.6266,73.4574,73.5465,125028.0
2019-07-17 15:00:00,82.58,82.72,82.53,82.62,104807.0,73.5376,73.6623,73.4931,73.5732,104807.0
2019-07-17 15:30:00,82.62,82.73,82.49,82.65,797190.0,73.5732,73.6712,73.4574,73.5999,797190.0
2019-07-18 09:30:00,82.51,82.79,82.33,82.51,199956.0,73.4753,73.7246,73.315,73.4753,199956.0
2019-07-18 10:00:00,82.52,82.93,82.41,82.87,214625.0,73.4842,73.8493,73.3862,73.7958,214625.0
2019-07-18 10:30:00,82.87,83.93,82.8,83.44,846680.0,73.7958,74.7398,73.7335,74.3034,846680.0
2019-07-18 11:00:00,83.42,83.61,82.94,82.99,477093.0,74.2856,74.4548,73.8582,73.9027,477093.0
2019-07-18 11:30:00,83.0,83.03,82.76,82.8,72254.0,73.9116,73.9383,73.6979,73.7335,72254.0
2019-07-18 12:00:00,82.8,83.1,82.8,83.07,77136.0,73.7335,74.0006,73.7335,73.9739,77136.0
2019-07-18 12:30:00,83.08,83.25,83.07,83.11,67945.0,73.9828,74.1342,73.9739,74.0096,67945.0
2019-07-18 13:00:00,83.12,83.28,83.08,83.2,56452.0,74.0185,74.1609,73.9828,74.0897,56452.0
2019-07-18 13:30:00,83.2,83.21,82.92,83.01,378912.0,74.0897,74.0986,73.8404,73.9205,378912.0
2019-07-18 14:00:00,83.01,83.13,82.92,83.08,79079.0,73.9205,74.0274,73.8404,73.9828,79079.0
2019-07-18 14:30:00,83.07,83.23,83.05,83.19,142800.0,73.9739,74.1164,73.9561,74.0808,142800.0
2019-07-18 15:00:00,83.2,83.23,82.93,83.05,116577.0,74.0897,74.1164,73.8493,73.9561,116577.0
2019-07-18 15:30:00,83.05,83.11,82.92,83.09,292940.0,73.9561,74.0096,73.8404,73.9917,292940.0
2019-07-19 09:30:00,83.41,83.49,82.57,83.37,192607.0,74.2767,74.3479,73.5287,74.2411,192607.0
2019-07-19 10:00:00,83.41,83.79,83.38,83.57,196192.0,74.2767,74.6151,74.25,74.4192,196192.0
2019-07-19 10:30:00,83.56,83.69,83.47,83.58,132456.0,74.4103,74.526,74.3301,74.4281,132456.0
2019-07-19 11:00:00,83.58,83.75,83.56,83.6,94082.0,74.4281,74.5795,74.4103,74.4459,94082.0
2019-07-19 11:30:00,83.59,83.66,83.37,83.43,205706.0,74.437,74.4993,74.2411,74.2945,205706.0
2019-07-19 12:00:00,83.42,83.53,83.33,83.49,75324.0,74.2856,74.3836,74.2055,74.3479,75324.0
2019-07-19 12:30:00,83.5,83.72,83.45,83.66,94670.0,74.3568,74.5528,74.3123,74.4993,94670.0
2019-07-19 13:00:00,83.65,83.72,83.62,83.71,57464.0,74.4904,74.5528,74.4637,74.5439,57464.0
2019-07-19 13:30:00,83.7,83.74,83.48,83.57,67902.0,74.5349,74.5706,74.339,74.4192,67902.0
2019-07-19 14:00:00,83.58,83.68,83.46,83.49,94612.0,74.4281,74.5171,74.3212,74.3479,94612.0
2019-07-19 14:30:00,83.5,83.58,83.39,83.56,77942.0,74.3568,74.4281,74.2589,74.4103,77942.0
2019-07-19 15:00:00,83.53,83.53,83.14,83.28,93109.0,74.3836,74.3836,74.0363,74.1609,93109.0
2019-07-19 15:30:00,83.28,83.43,83.08,83.12,365506.0,74.1609,74.2945,73.9828,74.0185,365506.0
2019-07-22 09:30:00,83.32,83.39,82.98,83.07,62820.0,74.1966,74.2589,73.8938,73.9739,62820.0
2019-07-22 10:00:00,83.08,83.36,83.08,83.2,77133.0,73.9828,74.2322,73.9828,74.0897,77133.0
2019-07-22 10:30:00,83.2,83.38,82.89,82.93,127819.0,74.0897,74.25,73.8136,73.8493,127819.0
2019-07-22 11:00:00,82.93,82.95,82.66,82.82,71714.0,73.8493,73.8671,73.6088,73.7513,71714.0
2019-07-22 11:30:00,82.81,82.96,82.75,82.87,44736.0,73.7424,73.876,73.689,73.7958,44736.0
2019-07-22 12:00:00,82.87,82.99,82.78,82.99,39733.0,73.7958,73.9027,73.7157,73.9027,39733.0
2019-07-22 12:30:00,83.0,83.2,82.92,83.16,39930.0,73.9116,74.0897,73.8404,74.0541,39930.0
2019-07-22 13:00:00,83.14,83.14,82.98,83.02,36523.0,74.0363,74.0363,73.8938,73.9294,36523.0
2019-07-22 13:30:00,83.03,83.2,83.02,83.15,42550.0,73.9383,74.0897,73.9294,74.0452,42550.0
2019-07-22 14:00:00,83.14,83.23,83.08,83.08,64570.0,74.0363,74.1164,73.9828,73.9828,64570.0
2019-07-22 14:30:00,83.08,83.08,82.82,82.84,61512.0,73.9828,73.9828,73.7513,73.7691,61512.0
2019-07-22 15:00:00,82.84,82.98,82.73,82.75,86991.0,73.7691,73.8938,73.6712,73.689,86991.0
2019-07-22 15:30:00,82.75,82.77,82.53,82.7,245893.0,73.689,73.7068,73.4931,73.6444,245893.0
2019-07-23 09:30:00,82.84,82.95,82.56,82.91,82611.0,73.7691,73.8671,73.5198,73.8315,82611.0
2019-07-23 10:00:00,82.95,83.06,82.68,82.69,56554.0,73.8671,73.965,73.6266,73.6355,56554.0
2019-07-23 10:30:00,82.69,83.02,82.69,83.01,86952.0,73.6355,73.9294,73.6355,73.9205,86952.0
2019-07-23 11:00:00,83.0,83.17,82.89,83.06,54830.0,73.9116,74.063,73.8136,73.965,54830.0
2019-07-23 11:30:00,83.06,83.1,82.95,83.05,37148.0,73.965,74.0006,73.8671,73.9561,37148.0
2019-07-23 12:00:00,83.04,83.17,82.91,83.04,59468.0,73.9472,74.063,73.8315,73.9472,59468.0
2019-07-23 12:30:00,83.06,83.28,83.01,83.25,64063.0,73.965,74.1609,73.9205,74.1342,64063.0
2019-07-23 13:00:00,83.24,83.26,83.14,83.18,36402.0,74.1253,74.1431,74.0363,74.0719,36402.0
2019-07-23 13:30:00,83.17,83.56,83.17,83.48,66254.0,74.063,74.4103,74.063,74.339,66254.0
2019-07-23 14:00:00,83.52,83.52,83.29,83.41,50516.0,74.3747,74.3747,74.1698,74.2767,50516.0
2019-07-23 14:30:00,83.41,83.52,83.29,83.49,324003.0,74.2767,74.3747,74.1698,74.3479,324003.0
2019-07-23 15:00:00,83.48,83.49,83.3,83.32,126154.0,74.339,74.3479,74.1787,74.1966,126154.0
2019-07-23 15:30:00,83.32,83.52,83.27,83.31,206210.0,74.1966,74.3747,74.152,74.1877,206210.0
2019-07-24 09:30:00,83.55,83.73,83.15,83.42,175180.0,74.4014,74.5617,74.0452,74.2856,175180.0
2019-07-24 10:00:00,83.42,83.57,83.3,83.39,69275.0,74.2856,74.4192,74.1787,74.2589,69275.0
2019-07-24 10:30:00,83.36,83.52,83.17,83.2,114670.0,74.2322,74.3747,74.063,74.0897,114670.0
2019-07-24 11:00:00,83.2,83.38,83.09,83.3,130248.0,74.0897,74.25,73.9917,74.1787,130248.0
2019-07-24 11:30:00,83.29,83.41,83.14,83.23,277320.0,74.1698,74.2767,74.0363,74.1164,277320.0
2019-07-24 12:00:00,83.23,83.46,83.15,83.4,347551.0,74.1164,74.3212,74.0452,74.2678,347551.0
2019-07-24 12:30:00,83.41,83.64,83.41,83.56,157406.0,74.2767,74.4815,74.2767,74.4103,157406.0
2019-07-24 13:00:00,83.56,83.66,83.45,83.63,63121.0,74.4103,74.4993,74.3123,74.4726,63121.0
2019-07-24 13:30:00,83.65,83.69,83.55,83.61,64085.0,74.4904,74.526,74.4014,74.4548,64085.0
2019-07-24 14:00:00,83.61,83.67,83.53,83.63,169929.0,74.4548,74.5082,74.3836,74.4726,169929.0
2019-07-24 14:30:00,83.63,83.8,83.58,83.75,229684.0,74.4726,74.624,74.4281,74.5795,229684.0
2019-07-24 15:00:00,83.75,84.08,83.74,83.99,137857.0,74.5795,74.8733,74.5706,74.7932,137857.0
2019-07-24 15:30:00,83.99,84.07,83.88,83.96,304550.0,74.7932,74.8644,74.6952,74.7665,304550.0
2019-07-25 09:30:00,85.1,85.16,83.81,84.75,628323.0,75.7817,75.8351,74.6329,75.47,628323.0
2019-07-25 10:00:00,84.73,85.49,84.64,85.25,653974.0,75.4522,76.1289,75.372,75.9152,653974.0
2019-07-25 10:30:00,85.26,85.59,85.14,85.36,927507.0,75.9241,76.218,75.8173,76.0132,927507.0
2019-07-25 11:00:00,85.34,85.53,85.15,85.49,339167.0,75.9954,76.1646,75.8262,76.1289,339167.0
2019-07-25 11:30:00,85.49,86.12,85.26,85.8,444429.0,76.1289,76.69,75.9241,76.405,444429.0
2019-07-25 12:00:00,85.8,85.95,85.54,85.56,226551.0,76.405,76.5386,76.1735,76.1913,226551.0
2019-07-25 12:30:00,85.57,85.57,84.75,85.14,108049.0,76.2002,76.2002,75.47,75.8173,108049.0
2019-07-25 13:00:00,85.11,85.22,85.0,85.18,52928.0,75.7906,75.8885,75.6926,75.8529,52928.0
2019-07-25 13:30:00,85.17,85.49,85.15,85.37,151087.0,75.844,76.1289,75.8262,76.0221,151087.0
2019-07-25 14:00:00,85.36,85.57,85.32,85.47,84330.0,76.0132,76.2002,75.9776,76.1111,84330.0
2019-07-25 14:30:00,85.45,85.49,85.18,85.21,69984.0,76.0933,76.1289,75.8529,75.8796,69984.0
2019-07-25 15:00:00,85.2,85.27,85.09,85.25,121683.0,75.8707,75.933,75.7727,75.9152,121683.0
2019-07-25 15:30:00,85.25,85.41,85.0,85.19,320393.0,75.9152,76.0577,75.6926,75.8618,320393.0
2019-07-26 09:30:00,85.79,86.65,84.42,84.72,201313.0,76.3961,77.1619,75.1761,75.4433,201313.0
2019-07-26 10:00:00,84.67,84.77,84.17,84.37,167899.0,75.3987,75.4878,74.9535,75.1316,167899.0
2019-07-26 10:30:00,84.36,84.46,84.09,84.46,148999.0,75.1227,75.2117,74.8822,75.2117,148999.0
2019-07-26 11:00:00,84.48,85.25,84.43,85.1,165630.0,75.2295,75.9152,75.185,75.7817,165630.0
2019-07-26 11:30:00,85.12,85.12,84.73,84.79,84056.0,75.7995,75.7995,75.4522,75.5056,84056.0
2019-07-26 12:00:00,84.79,85.0,84.77,84.79,51206.0,75.5056,75.6926,75.4878,75.5056,51206.0
2019-07-26 12:30:00,84.79,84.79,84.57,84.77,41234.0,75.5056,75.5056,75.3097,75.4878,41234.0
2019-07-26 13:00:00,84.76,84.9,84.65,84.76,97538.0,75.4789,75.6036,75.3809,75.4789,97538.0
2019-07-26 13:30:00,84.76,85.13,84.74,85.1,99600.0,75.4789,75.8084,75.4611,75.7817,99600.0
2019-07-26 14:00:00,85.09,85.12,84.83,85.11,71320.0,75.7727,75.7995,75.5412,75.7906,71320.0
2019-07-26 14:30:00,85.12,85.22,84.95,85.22,87511.0,75.7995,75.8885,75.6481,75.8885,87511.0
2019-07-26 15:00:00,85.22,85.25,85.07,85.09,100555.0,75.8885,75.9152,75.7549,75.7727,100555.0
2019-07-26 15:30:00,85.1,85.3,85.01,85.16,362194.0,75.7817,75.9598,75.7015,75.8351,362194.0
2019-07-29 09:30:00,85.2,85.58,85.15,85.46,75294.0,75.8707,76.2091,75.8262,76.1022,75294.0
2019-07-29 10:00:00,85.44,86.02,85.3,85.87,154195.0,76.0844,76.6009,75.9598,76.4673,154195.0
2019-07-29 10:30:00,85.84,85.92,85.7,85.91,81801.0,76.4406,76.5119,76.316,76.503,81801.0
2019-07-29 11:00:00,85.9,86.0,85.83,85.92,91592.0,76.4941,76.5831,76.4317,76.5119,91592.0
2019-07-29 11:30:00,85.91,85.99,85.7,85.7,262614.0,76.503,76.5742,76.316,76.316,262614.0
2019-07-29 12:00:00,85.69,85.91,85.67,85.75,88946.0,76.307,76.503,76.2892,76.3605,88946.0
2019-07-29 12:30:00,85.74,85.84,85.54,85.83,53867.0,76.3516,76.4406,76.1735,76.4317,53867.0
2019-07-29 13:00:00,85.82,85.92,85.8,85.85,43234.0,76.4228,76.5119,76.405,76.4495,43234.0
2019-07-29 13:30:00,85.87,85.91,85.82,85.86,42662.0,76.4673,76.503,76.4228,76.4584,42662.0
2019-07-29 14:00:00,85.86,85.93,85.83,85.86,59510.0,76.4584,76.5208,76.4317,76.4584,59510.0
2019-07-29 14:30:00,85.85,85.85,85.56,85.69,94400.0,76.4495,76.4495,76.1913,76.307,94400.0
2019-07-29 15:00:00,85.69,85.76,85.63,85.76,83470.0,76.307,76.3694,76.2536,76.3694,83470.0
2019-07-29 15:30:00,85.76,86.0,85.73,85.98,329496.0,76.3694,76.5831,76.3427,76.5653,329496.0
2019-07-30 09:30:00,85.46,85.75,85.33,85.59,64185.0,76.1022,76.3605,75.9865,76.218,64185.0
2019-07-30 10:00:00,85.6,85.89,85.5,85.87,71686.0,76.2269,76.4851,76.1379,76.4673,71686.0
2019-07-30 10:30:00,85.88,86.13,85.75,86.11,108517.0,76.4762,76.6989,76.3605,76.6811,108517.0
2019-07-30 11:00:00,86.13,86.28,85.97,85.99,429966.0,76.6989,76.8324,76.5564,76.5742,429966.0
2019-07-30 11:30:00,85.98,86.06,85.78,85.78,34165.0,76.5653,76.6365,76.3872,76.3872,34165.0
2019-07-30 12:00:00,85.78,85.81,85.6,85.75,49137.0,76.3872,76.4139,76.2269,76.3605,49137.0
2019-07-30 12:30:00,85.76,85.9,85.66,85.74,35968.0,76.3694,76.4941,76.2803,76.3516,35968.0
2019-07-30 13:00:00,85.75,85.81,85.64,85.64,33890.0,76.3605,76.4139,76.2625,76.2625,33890.0
2019-07-30 13:30:00,85.65,85.75,85.63,85.74,38860.0,76.2714,76.3605,76.2536,76.3516,38860.0
2019-07-30 14:00:00,85.73,85.91,85.72,85.88,63668.0,76.3427,76.503,76.3338,76.4762,63668.0
2019-07-30 14:30:00,85.89,85.95,85.73,85.8,52494.0,76.4851,76.5386,76.3427,76.405,52494.0
2019-07-30 15:00:00,85.82,85.95,85.79,85.79,107410.0,76.4228,76.5386,76.3961,76.3961,107410.0
2019-07-30 15:30:00,85.8,86.17,85.74,86.15,373149.0,76.405,76.7345,76.3516,76.7167,373149.0
2019-07-31 09:30:00,85.89,86.1,85.45,85.71,139667.0,76.4851,76.6722,76.0933,76.3249,139667.0
2019-07-31 10:00:00,85.71,85.74,85.12,85.29,261327.0,76.3249,76.3516,75.7995,75.9508,261327.0
2019-07-31 10:30:00,85.27,85.48,85.23,85.42,140780.0,75.933,76.12,75.8974,76.0666,140780.0
2019-07-31 11:00:00,85.43,85.61,85.35,85.48,156347.0,76.0755,76.2358,76.0043,76.12,156347.0
2019-07-31 11:30:00,85.49,85.63,85.39,85.41,87213.0,76.1289,76.2536,76.0399,76.0577,87213.0
2019-07-31 12:00:00,85.41,85.52,85.37,85.38,47008.0,76.0577,76.1557,76.0221,76.031,47008.0
2019-07-31 12:30:00,85.38,85.41,85.11,85.12,47867.0,76.031,76.0577,75.7906,75.7995,47867.0
2019-07-31 13:00:00,85.12,85.17,84.98,85.09,74720.0,75.7995,75.844,75.6748,75.7727,74720.0
2019-07-31 13:30:00,85.1,85.22,85.04,85.18,36339.0,75.7817,75.8885,75.7282,75.8529,36339.0
2019-07-31 14:00:00,85.14,85.14,84.7,84.74,54914.0,75.8173,75.8173,75.4255,75.4611,54914.0
2019-07-31 14:30:00,84.74,84.82,83.29,83.97,153499.0,75.4611,75.5323,74.1698,74.7754,153499.0
2019-07-31 15:00:00,83.95,84.37,83.86,84.28,142285.0,74.7576,75.1316,74.6774,75.0514,142285.0
2019-07-31 15:30:00,84.27,84.41,83.97,83.97,453943.0,75.0425,75.1672,74.7754,74.7754,453943.0
2019-08-01 09:30:00,84.21,84.89,84.13,84.89,139209.0,74.9891,75.5946,74.9179,75.5946,139209.0
2019-08-01 10:00:00,84.87,85.31,84.49,85.29,107138.0,75.5768,75.9687,75.2384,75.9508,107138.0
2019-08-01 10:30:00,85.29,85.62,85.29,85.58,142772.0,75.9508,76.2447,75.9508,76.2091,142772.0
2019-08-01 11:00:00,85.6,85.82,85.26,85.81,128917.0,76.2269,76.4228,75.9241,76.4139,128917.0
2019-08-01 11:30:00,85.84,86.04,85.75,85.89,78224.0,76.4406,76.6187,76.3605,76.4851,78224.0
2019-08-01 12:00:00,85.87,86.09,85.85,85.91,42717.0,76.4673,76.6632,76.4495,76.503,42717.0
2019-08-01 12:30:00,85.92,86.14,85.9,86.07,39760.0,76.5119,76.7078,76.4941,76.6454,39760.0
2019-08-01 13:00:00,86.07,86.15,85.4,85.41,58972.0,76.6454,76.7167,76.0488,76.0577,58972.0
2019-08-01 13:30:00,85.41,85.68,84.99,85.19,98138.0,76.0577,76.2981,75.6837,75.8618,98138.0
2019-08-01 14:00:00,85.19,85.19,84.68,85.11,88742.0,75.8618,75.8618,75.4076,75.7906,88742.0
2019-08-01 14:30:00,85.08,85.16,84.65,85.01,71747.0,75.7638,75.8351,75.3809,75.7015,71747.0
2019-08-01 15:00:00,85.03,85.35,84.87,85.22,113924.0,75.7193,76.0043,75.5768,75.8885,113924.0
2019-08-01 15:30:00,85.21,85.27,84.81,85.07,338328.0,75.8796,75.933,75.5234,75.7549,338328.0
2019-08-02 09:30:00,84.77,85.44,84.63,84.84,165736.0,75.4878,76.0844,75.3631,75.5501,165736.0
2019-08-02 10:00:00,84.92,84.94,84.53,84.55,45493.0,75.6214,75.6392,75.2741,75.2919,45493.0
2019-08-02 10:30:00,84.51,84.52,83.94,84.03,120598.0,75.2563,75.2652,74.7487,74.8288,120598.0
2019-08-02 11:00:00,84.02,84.28,83.77,84.09,81433.0,74.8199,75.0514,74.5973,74.8822,81433.0
2019-08-02 11:30:00,84.13,84.51,84.0,84.5,63239.0,74.9179,75.2563,74.8021,75.2474,63239.0
2019-08-02 12:00:00,84.51,84.77,84.43,84.73,58413.0,75.2563,75.4878,75.185,75.4522,58413.0
2019-08-02 12:30:00,84.73,84.73,84.36,84.37,62208.0,75.4522,75.4522,75.1227,75.1316,62208.0
2019-08-02 13:00:00,84.36,84.41,84.2,84.28,45809.0,75.1227,75.1672,74.9802,75.0514,45809.0
2019-08-02 13:30:00,84.3,84.39,84.18,84.27,32627.0,75.0692,75.1494,74.9624,75.0425,32627.0
2019-08-02 14:00:00,84.26,84.56,84.22,84.43,101758.0,75.0336,75.3008,74.998,75.185,101758.0
2019-08-02 14:30:00,84.42,84.53,84.36,84.45,33415.0,75.1761,75.2741,75.1227,75.2028,33415.0
2019-08-02 15:00:00,84.47,84.66,84.29,84.59,40627.0,75.2206,75.3898,75.0603,75.3275,40627.0
2019-08-02 15:30:00,84.6,84.9,84.5,84.69,185648.0,75.3364,75.6036,75.2474,75.4165,185648.0
2019-08-05 09:30:00,83.69,84.0,83.46,83.53,89708.0,74.526,74.8021,74.3212,74.3836,89708.0
2019-08-05 10:00:00,83.49,83.58,83.17,83.33,57171.0,74.3479,74.4281,74.063,74.2055,57171.0
2019-08-05 10:30:00,83.33,83.51,83.21,83.46,210012.0,74.2055,74.3658,74.0986,74.3212,210012.0
2019-08-05 11:00:00,83.46,83.73,83.41,83.45,64457.0,74.3212,74.5617,74.2767,74.3123,64457.0
2019-08-05 11:30:00,83.47,83.48,83.13,83.13,49098.0,74.3301,74.339,74.0274,74.0274,49098.0
2019-08-05 12:00:00,83.13,83.21,82.83,82.84,61109.0,74.0274,74.0986,73.7602,73.7691,61109.0
2019-08-05 12:30:00,82.84,82.96,82.54,82.63,58827.0,73.7691,73.876,73.502,73.5821,58827.0
2019-08-05 13:00:00,82.59,82.97,82.59,82.9,57299.0,73.5465,73.8849,73.5465,73.8225,57299.0
2019-08-05 13:30:00,82.89,83.06,82.57,82.58,87795.0,73.8136,73.965,73.5287,73.5376,87795.0
2019-08-05 14:00:00,82.55,82.65,82.22,82.23,72290.0,73.5109,73.5999,73.217,73.2259,72290.0
2019-08-05 14:30:00,82.25,82.27,81.63,81.69,117813.0,73.2437,73.2615,72.6916,72.745,117813.0
2019-08-05 15:00:00,81.68,82.05,81.21,81.84,167023.0,72.7361,73.0656,72.3176,72.8786,167023.0
2019-08-05 15:30:00,81.84,82.14,81.63,81.91,323181.0,72.8786,73.1458,72.6916,72.941,323181.0
2019-08-06 09:30:00,82.38,82.69,81.66,82.57,141667.0,73.3595,73.6355,72.7183,73.5287,141667.0
2019-08-06 10:00:00,82.55,82.83,82.2,82.38,73130.0,73.5109,73.7602,73.1992,73.3595,73130.0
2019-08-06 10:30:00,82.35,82.83,82.28,82.31,79509.0,73.3328,73.7602,73.2704,73.2972,79509.0
2019-08-06 11:00:00,82.32,82.36,81.95,82.28,63666.0,73.3061,73.3417,72.9766,73.2704,63666.0
2019-08-06 11:30:00,82.28,82.5,82.1,82.5,57213.0,73.2704,73.4663,73.1101,73.4663,57213.0
2019-08-06 12:00:00,82.5,82.59,82.35,82.36,76789.0,73.4663,73.5465,73.3328,73.3417,76789.0
2019-08-06 12:30:00,82.36,82.39,82.08,82.25,48179.0,73.3417,73.3684,73.0923,73.2437,48179.0
2019-08-06 13:00:00,82.27,82.65,82.27,82.5,90806.0,73.2615,73.5999,73.2615,73.4663,90806.0
2019-08-06 13:30:00,82.52,82.97,82.49,82.97,143750.0,73.4842,73.8849,73.4574,73.8849,143750.0
2019-08-06 14:00:00,82.95,83.21,82.83,83.2,51586.0,73.8671,74.0986,73.7602,74.0897,51586.0
2019-08-06 14:30:00,83.2,83.3,82.91,82.95,41951.0,74.0897,74.1787,73.8315,73.8671,41951.0
2019-08-06 15:00:00,82.95,83.18,82.84,83.03,68609.0,73.8671,74.0719,73.7691,73.9383,68609.0
2019-08-06 15:30:00,83.03,83.43,82.94,83.41,185842.0,73.9383,74.2945,73.8582,74.2767,185842.0
2019-08-07 09:30:00,82.59,82.7,81.59,82.29,101228.0,73.5465,73.6444,72.656,73.2793,101228.0
2019-08-07 10:00:00,82.24,82.94,82.2,82.85,49994.0,73.2348,73.8582,73.1992,73.778,49994.0
2019-08-07 10:30:00,82.83,83.46,82.83,83.37,49612.0,73.7602,74.3212,73.7602,74.2411,49612.0
2019-08-07 11:00:00,83.37,83.47,83.08,83.21,93042.0,74.2411,74.3301,73.9828,74.0986,93042.0
2019-08-07 11:30:00,83.17,83.26,82.8,82.93,95346.0,74.063,74.1431,73.7335,73.8493,95346.0
2019-08-07 12:00:00,82.95,83.08,82.73,82.96,72836.0,73.8671,73.9828,73.6712,73.876,72836.0
2019-08-07 12:30:00,82.94,83.35,82.92,83.33,45721.0,73.8582,74.2233,73.8404,74.2055,45721.0
2019-08-07 13:00:00,83.35,83.54,83.32,83.38,129802.0,74.2233,74.3925,74.1966,74.25,129802.0
2019-08-07 13:30:00,83.4,83.77,83.39,83.57,84960.0,74.2678,74.5973,74.2589,74.4192,84960.0
2019-08-07 14:00:00,83.56,83.69,83.25,83.5,73816.0,74.4103,74.526,74.1342,74.3568,73816.0
2019-08-07 14:30:00,83.5,83.7,83.35,83.69,72260.0,74.3568,74.5349,74.2233,74.526,72260.0
2019-08-07 15:00:00,83.7,83.84,83.47,83.84,60314.0,74.5349,74.6596,74.3301,74.6596,60314.0
2019-08-07 15:30:00,83.83,83.94,83.63,83.82,172989.0,74.6507,74.7487,74.4726,74.6418,172989.0
2019-08-08 09:30:00,83.77,84.24,83.64,84.16,223989.0,74.5973,75.0158,74.4815,74.9446,223989.0
2019-08-08 10:00:00,84.15,84.31,84.0,84.11,92081.0,74.9357,75.0782,74.8021,74.9001,92081.0
2019-08-08 10:30:00,84.13,84.27,84.09,84.17,52902.0,74.9179,75.0425,74.8822,74.9535,52902.0
2019-08-08 11:00:00,84.15,84.44,83.99,84.43,78036.0,74.9357,75.1939,74.7932,75.185,78036.0
2019-08-08 11:30:00,84.42,84.58,84.36,84.39,70887.0,75.1761,75.3186,75.1227,75.1494,70887.0
2019-08-08 12:00:00,84.41,84.58,84.4,84.52,81144.0,75.1672,75.3186,75.1583,75.2652,81144.0
2019-08-08 12:30:00,84.51,84.76,84.49,84.72,42590.0,75.2563,75.4789,75.2384,75.4433,42590.0
2019-08-08 13:00:00,84.74,84.93,84.73,84.82,52894.0,75.4611,75.6303,75.4522,75.5323,52894.0
2019-08-08 13:30:00,84.82,85.11,84.81,84.98,91415.0,75.5323,75.7906,75.5234,75.6748,91415.0
2019-08-08 14:00:00,85.01,85.01,84.76,84.81,60051.0,75.7015,75.7015,75.4789,75.5234,60051.0
2019-08-08 14:30:00,84.82,85.16,84.82,85.13,101431.0,75.5323,75.8351,75.5323,75.8084,101431.0
2019-08-08 15:00:00,85.12,85.46,85.11,85.37,185949.0,75.7995,76.1022,75.7906,76.0221,185949.0
2019-08-08 15:30:00,85.37,85.8,85.35,85.75,423330.0,76.0221,76.405,76.0043,76.3605,423330.0
2019-08-09 09:30:00,85.75,86.31,85.55,85.83,152534.0,76.3605,76.8592,76.1824,76.4317,152534.0
2019-08-09 10:00:00,85.88,86.33,85.81,86.17,73863.0,76.4762,76.877,76.4139,76.7345,73863.0
2019-08-09 10:30:00,86.16,86.28,86.05,86.25,93907.0,76.7256,76.8324,76.6276,76.8057,93907.0
2019-08-09 11:00:00,86.24,86.28,85.95,85.99,68589.0,76.7968,76.8324,76.5386,76.5742,68589.0
2019-08-09 11:30:00,85.99,86.15,85.85,85.92,101747.0,76.5742,76.7167,76.4495,76.5119,101747.0
2019-08-09 12:00:00,85.94,86.0,85.48,85.62,38377.0,76.5297,76.5831,76.12,76.2447,38377.0
2019-08-09 12:30:00,85.62,86.29,85.62,86.04,46482.0,76.2447,76.8413,76.2447,76.6187,46482.0
2019-08-09 13:00:00,86.04,86.29,85.98,86.23,33320.0,76.6187,76.8413,76.5653,76.7879,33320.0
2019-08-09 13:30:00,86.25,86.39,86.18,86.35,52475.0,76.8057,76.9304,76.7434,76.8948,52475.0
2019-08-09 14:00:00,86.36,86.65,86.34,86.62,69545.0,76.9037,77.1619,76.8859,77.1352,69545.0
2019-08-09 14:30:00,86.62,86.68,86.27,86.33,276218.0,77.1352,77.1886,76.8235,76.877,276218.0
2019-08-09 15:00:00,86.33,86.64,86.31,86.52,178973.0,76.877,77.153,76.8592,77.0462,178973.0
2019-08-09 15:30:00,86.5,86.64,85.94,85.99,303516.0,77.0284,77.153,76.5297,76.5742,303516.0
2019-08-12 09:30:00,85.88,86.33,85.57,85.81,95811.0,76.4762,76.877,76.2002,76.4139,95811.0
2019-08-12 10:00:00,85.85,86.77,85.76,86.61,113959.0,76.4495,77.2688,76.3694,77.1263,113959.0
2019-08-12 10:30:00,86.62,86.81,86.31,86.36,96682.0,77.1352,77.3044,76.8592,76.9037,96682.0
2019-08-12 11:00:00,86.36,86.41,85.98,86.27,63419.0,76.9037,76.9482,76.5653,76.8235,63419.0
2019-08-12 11:30:00,86.24,86.26,86.02,86.25,71664.0,76.7968,76.8146,76.6009,76.8057,71664.0
2019-08-12 12:00:00,86.25,86.32,86.1,86.19,39653.0,76.8057,76.8681,76.6722,76.7523,39653.0
2019-08-12 12:30:00,86.19,86.39,86.18,86.31,295872.0,76.7523,76.9304,76.7434,76.8592,295872.0
2019-08-12 13:00:00,86.3,86.36,86.11,86.12,129681.0,76.8503,76.9037,76.6811,76.69,129681.0
2019-08-12 13:30:00,86.13,86.16,85.97,86.06,96585.0,76.6989,76.7256,76.5564,76.6365,96585.0
2019-08-12 14:00:00,86.05,86.05,85.65,85.72,122790.0,76.6276,76.6276,76.2714,76.3338,122790.0
2019-08-12 14:30:00,85.74,85.88,85.41,85.5,70159.0,76.3516,76.4762,76.0577,76.1379,70159.0
2019-08-12 15:00:00,85.5,85.6,85.42,85.56,29129.0,76.1379,76.2269,76.0666,76.1913,29129.0
2019-08-12 15:30:00,85.56,85.63,85.4,85.58,78036.0,76.1913,76.2536,76.0488,76.2091,78036.0
2019-08-13 09:30:00,86.0,87.21,85.78,87.21,240818.0,76.5831,77.6606,76.3872,77.6606,240818.0
2019-08-13 10:00:00,87.17,87.67,87.04,87.59,329505.0,77.625,78.0702,77.5092,77.999,329505.0
2019-08-13 10:30:00,87.62,87.63,87.17,87.17,101493.0,78.0257,78.0346,77.625,77.625,101493.0
2019-08-13 11:00:00,87.18,87.41,87.03,87.17,152028.0,77.6339,77.8387,77.5003,77.625,152028.0
2019-08-13 11:30:00,87.14,87.54,87.03,87.51,108925.0,77.5983,77.9545,77.5003,77.9278,108925.0
2019-08-13 12:00:00,87.54,87.79,87.44,87.75,165627.0,77.9545,78.1771,77.8654,78.1415,165627.0
2019-08-13 12:30:00,87.77,87.78,87.56,87.65,73585.0,78.1593,78.1682,77.9723,78.0524,73585.0
2019-08-13 13:00:00,87.65,87.72,87.36,87.47,96102.0,78.0524,78.1148,77.7942,77.8921,96102.0
2019-08-13 13:30:00,87.47,87.61,87.46,87.55,81423.0,77.8921,78.0168,77.8832,77.9634,81423.0
2019-08-13 14:00:00,87.55,87.92,87.51,87.92,86318.0,77.9634,78.2929,77.9278,78.2929,86318.0
2019-08-13 14:30:00,87.92,88.1,87.84,88.04,176773.0,78.2929,78.4532,78.2216,78.3997,176773.0
2019-08-13 15:00:00,88.02,88.22,87.83,88.16,217948.0,78.3819,78.56,78.2127,78.5066,217948.0
2019-08-13 15:30:00,88.17,88.28,87.97,88.18,686515.0,78.5155,78.6134,78.3374,78.5244,686515.0
2019-08-14 09:30:00,87.01,87.35,86.73,87.05,111613.0,77.4825,77.7853,77.2332,77.5181,111613.0
2019-08-14 10:00:00,87.05,87.05,86.56,87.0,77250.0,77.5181,77.5181,77.0818,77.4736,77250.0
2019-08-14 10:30:00,86.97,87.12,86.66,86.81,53344.0,77.4469,77.5805,77.1708,77.3044,53344.0
2019-08-14 11:00:00,86.79,86.82,86.16,86.33,89637.0,77.2866,77.3133,76.7256,76.877,89637.0
2019-08-14 11:30:00,86.31,86.6,86.3,86.49,103374.0,76.8592,77.1174,76.8503,77.0194,103374.0
2019-08-14 12:00:00,86.47,86.48,86.24,86.35,331854.0,77.0016,77.0105,76.7968,76.8948,331854.0
2019-08-14 12:30:00,86.38,86.54,86.25,86.32,71366.0,76.9215,77.064,76.8057,76.8681,71366.0
2019-08-14 13:00:00,86.28,86.67,86.12,86.47,68861.0,76.8324,77.1797,76.69,77.0016,68861.0
2019-08-14 13:30:00,86.45,86.79,86.42,86.56,51911.0,76.9838,77.2866,76.9571,77.0818,51911.0
2019-08-14 14:00:00,86.58,86.6,86.29,86.32,129860.0,77.0996,77.1174,76.8413,76.8681,129860.0
2019-08-14 14:30:00,86.31,86.4,85.99,86.15,112350.0,76.8592,76.9393,76.5742,76.7167,112350.0
2019-08-14 15:00:00,86.13,86.68,86.09,86.38,168355.0,76.6989,77.1886,76.6632,76.9215,168355.0
2019-08-14 15:30:00,86.35,86.35,85.78,85.84,254998.0,76.8948,76.8948,76.3872,76.4406,254998.0
2019-08-15 09:30:00,86.14,86.8,85.91,86.66,109266.0,76.7078,77.2955,76.503,77.1708,109266.0
2019-08-15 10:00:00,86.66,86.98,86.47,86.66,92675.0,77.1708,77.4558,77.0016,77.1708,92675.0
2019-08-15 10:30:00,86.65,87.07,86.54,86.81,147385.0,77.1619,77.5359,77.064,77.3044,147385.0
2019-08-15 11:00:00,86.81,86.81,86.31,86.59,72266.0,77.3044,77.3044,76.8592,77.1085,72266.0
2019-08-15 11:30:00,86.61,86.63,86.29,86.54,35308.0,77.1263,77.1441,76.8413,77.064,35308.0
2019-08-15 12:00:00,86.56,86.72,86.32,86.32,26527.0,77.0818,77.2243,76.8681,76.8681,26527.0
2019-08-15 12:30:00,86.34,86.44,86.09,86.17,48171.0,76.8859,76.9749,76.6632,76.7345,48171.0
2019-08-15 13:00:00,86.17,86.3,86.0,86.02,49597.0,76.7345,76.8503,76.5831,76.6009,49597.0
2019-08-15 13:30:00,86.04,86.15,85.45,85.56,58986.0,76.6187,76.7167,76.0933,76.1913,58986.0
2019-08-15 14:00:00,85.53,86.01,85.45,85.92,296229.0,76.1646,76.592,76.0933,76.5119,296229.0
2019-08-15 14:30:00,85.91,86.04,85.77,85.98,75778.0,76.503,76.6187,76.3783,76.5653,75778.0
2019-08-15 15:00:00,86.01,86.26,85.82,85.83,83736.0,76.592,76.8146,76.4228,76.4317,83736.0
2019-08-15 15:30:00,85.8,86.09,85.74,85.78,295321.0,76.405,76.6632,76.3516,76.3872,295321.0
2019-08-16 09:30:00,86.31,86.92,86.1,86.85,169276.0,76.8592,77.4024,76.6722,77.34,169276.0
2019-08-16 10:00:00,86.81,87.3,86.8,87.03,79756.0,77.3044,77.7408,77.2955,77.5003,79756.0
2019-08-16 10:30:00,87.04,87.31,86.99,87.22,80441.0,77.5092,77.7497,77.4647,77.6695,80441.0
2019-08-16 11:00:00,87.23,87.41,87.06,87.09,54052.0,77.6784,77.8387,77.527,77.5537,54052.0
2019-08-16 11:30:00,87.07,87.15,86.87,87.01,47152.0,77.5359,77.6072,77.3578,77.4825,47152.0
2019-08-16 12:00:00,87.0,87.19,86.92,87.17,36540.0,77.4736,77.6428,77.4024,77.625,36540.0
2019-08-16 12:30:00,87.17,87.25,87.08,87.11,29143.0,77.625,77.6962,77.5448,77.5716,29143.0
2019-08-16 13:00:00,87.08,87.3,86.97,87.29,82250.0,77.5448,77.7408,77.4469,77.7318,82250.0
2019-08-16 13:30:00,87.3,87.3,87.14,87.17,65433.0,77.7408,77.7408,77.5983,77.625,65433.0
2019-08-16 14:00:00,87.16,87.17,86.65,86.78,51440.0,77.6161,77.625,77.1619,77.2777,51440.0
2019-08-16 14:30:00,86.78,87.05,86.78,87.03,30050.0,77.2777,77.5181,77.2777,77.5003,30050.0
2019-08-16 15:00:00,87.03,87.14,86.92,86.94,34992.0,77.5003,77.5983,77.4024,77.4202,34992.0
2019-08-16 15:30:00,86.96,87.23,86.84,86.99,219981.0,77.438,77.6784,77.3311,77.4647,219981.0
2019-08-19 09:30:00,87.71,87.85,87.31,87.79,90218.0,78.1059,78.2305,77.7497,78.1771,90218.0
2019-08-19 10:00:00,87.76,87.86,87.51,87.78,47911.0,78.1504,78.2394,77.9278,78.1682,47911.0
2019-08-19 10:30:00,87.76,87.9,87.64,87.71,35711.0,78.1504,78.2751,78.0435,78.1059,35711.0
2019-08-19 11:00:00,87.71,87.8,87.54,87.8,53207.0,78.1059,78.186,77.9545,78.186,53207.0
2019-08-19 11:30:00,87.78,88.0,87.75,87.91,56483.0,78.1682,78.3641,78.1415,78.284,56483.0
2019-08-19 12:00:00,87.9,87.91,87.73,87.84,43221.0,78.2751,78.284,78.1237,78.2216,43221.0
2019-08-19 12:30:00,87.84,87.89,87.64,87.89,38600.0,78.2216,78.2661,78.0435,78.2661,38600.0
2019-08-19 13:00:00,87.89,88.06,87.87,88.03,53357.0,78.2661,78.4175,78.2483,78.3908,53357.0
2019-08-19 13:30:00,88.01,88.01,87.71,87.73,37487.0,78.373,78.373,78.1059,78.1237,37487.0
2019-08-19 14:00:00,87.72,87.89,87.62,87.87,72853.0,78.1148,78.2661,78.0257,78.2483,72853.0
2019-08-19 14:30:00,87.86,88.14,87.81,88.06,36490.0,78.2394,78.4888,78.1949,78.4175,36490.0
2019-08-19 15:00:00,88.08,88.11,87.98,88.08,88550.0,78.4353,78.4621,78.3463,78.4353,88550.0
2019-08-19 15:30:00,88.08,88.24,87.87,87.9,190722.0,78.4353,78.5778,78.2483,78.2751,190722.0
2019-08-20 09:30:00,88.18,88.48,87.51,87.54,142154.0,78.5244,78.7915,77.9278,77.9545,142154.0
2019-08-20 10:00:00,87.51,88.21,87.44,88.09,75774.0,77.9278,78.5511,77.8654,78.4442,75774.0
2019-08-20 10:30:00,88.09,88.09,87.84,88.04,46146.0,78.4442,78.4442,78.2216,78.3997,46146.0
2019-08-20 11:00:00,88.04,88.39,87.94,87.94,80205.0,78.3997,78.7114,78.3107,78.3107,80205.0
2019-08-20 11:30:00,87.94,87.98,87.82,87.88,62019.0,78.3107,78.3463,78.2038,78.2572,62019.0
2019-08-20 12:00:00,87.9,87.99,87.79,87.96,59753.0,78.2751,78.3552,78.1771,78.3285,59753.0
2019-08-20 12:30:00,87.95,88.01,87.76,87.93,40146.0,78.3196,78.373,78.1504,78.3018,40146.0
2019-08-20 13:00:00,87.93,88.0,87.81,87.88,35509.0,78.3018,78.3641,78.1949,78.2572,35509.0
2019-08-20 13:30:00,87.89,87.89,87.54,87.67,69795.0,78.2661,78.2661,77.9545,78.0702,69795.0
2019-08-20 14:00:00,87.66,87.67,87.27,87.41,71493.0,78.0613,78.0702,77.714,77.8387,71493.0
2019-08-20 14:30:00,87.4,87.49,87.35,87.43,84979.0,77.8298,77.9099,77.7853,77.8565,84979.0
2019-08-20 15:00:00,87.42,87.42,87.22,87.39,100560.0,77.8476,77.8476,77.6695,77.8209,100560.0
2019-08-20 15:30:00,87.4,87.43,86.93,87.0,259783.0,77.8298,77.8565,77.4113,77.4736,259783.0
2019-08-21 09:30:00,87.4,87.81,87.32,87.58,56308.0,77.8298,78.1949,77.7586,77.9901,56308.0
2019-08-21 10:00:00,87.58,87.64,87.35,87.51,41375.0,77.9901,78.0435,77.7853,77.9278,41375.0
2019-08-21 10:30:00,87.54,87.61,87.35,87.5,35416.0,77.9545,78.0168,77.7853,77.9189,35416.0
2019-08-21 11:00:00,87.51,87.61,87.39,87.51,45965.0,77.9278,78.0168,77.8209,77.9278,45965.0
2019-08-21 11:30:00,87.5,87.71,87.48,87.52,81206.0,77.9189,78.1059,77.901,77.9367,81206.0
2019-08-21 12:00:00,87.52,87.53,87.19,87.2,72567.0,77.9367,77.9456,77.6428,77.6517,72567.0
2019-08-21 12:30:00,87.2,87.3,87.14,87.27,48188.0,77.6517,77.7408,77.5983,77.714,48188.0
2019-08-21 13:00:00,87.25,87.42,87.23,87.36,27651.0,77.6962,77.8476,77.6784,77.7942,27651.0
2019-08-21 13:30:00,87.36,87.4,87.34,87.39,47552.0,77.7942,77.8298,77.7764,77.8209,47552.0
2019-08-21 14:00:00,87.38,87.4,87.14,87.4,68175.0,77.812,77.8298,77.5983,77.8298,68175.0
2019-08-21 14:30:00,87.4,87.4,87.21,87.29,49671.0,77.8298,77.8298,77.6606,77.7318,49671.0
2019-08-21 15:00:00,87.29,87.4,87.21,87.34,76309.0,77.7318,77.8298,77.6606,77.7764,76309.0
2019-08-21 15:30:00,87.34,87.44,87.28,87.29,230839.0,77.7764,77.8654,77.7229,77.7318,230839.0
2019-08-22 09:30:00,87.34,87.79,87.17,87.3,134325.0,77.7764,78.1771,77.625,77.7408,134325.0
2019-08-22 10:00:00,87.3,87.59,87.25,87.3,100449.0,77.7408,77.999,77.6962,77.7408,100449.0
2019-08-22 10:30:00,87.27,87.27,86.63,86.66,43220.0,77.714,77.714,77.1441,77.1708,43220.0
2019-08-22 11:00:00,86.74,87.1,86.69,87.05,54119.0,77.2421,77.5627,77.1975,77.5181,54119.0
2019-08-22 11:30:00,87.07,87.31,87.07,87.27,30581.0,77.5359,77.7497,77.5359,77.714,30581.0
2019-08-22 12:00:00,87.26,87.52,87.25,87.27,38896.0,77.7051,77.9367,77.6962,77.714,38896.0
2019-08-22 12:30:00,87.27,87.31,87.17,87.2,27718.0,77.714,77.7497,77.625,77.6517,27718.0
2019-08-22 13:00:00,87.21,87.48,87.21,87.4,138831.0,77.6606,77.901,77.6606,77.8298,138831.0
2019-08-22 13:30:00,87.41,87.52,87.38,87.48,35946.0,77.8387,77.9367,77.812,77.901,35946.0
2019-08-22 14:00:00,87.47,87.5,87.33,87.36,65634.0,77.8921,77.9189,77.7675,77.7942,65634.0
2019-08-22 14:30:00,87.36,87.5,87.28,87.46,52080.0,77.7942,77.9189,77.7229,77.8832,52080.0
2019-08-22 15:00:00,87.47,87.48,87.31,87.38,37264.0,77.8921,77.901,77.7497,77.812,37264.0
2019-08-22 15:30:00,87.4,87.55,87.16,87.23,203701.0,77.8298,77.9634,77.6161,77.6784,203701.0
2019-08-23 09:30:00,87.25,87.25,86.72,86.79,65345.0,77.6962,77.6962,77.2243,77.2866,65345.0
2019-08-23 10:00:00,86.77,87.13,86.71,86.84,63989.0,77.2688,77.5894,77.2154,77.3311,63989.0
2019-08-23 10:30:00,86.85,87.34,86.81,87.1,54067.0,77.34,77.7764,77.3044,77.5627,54067.0
2019-08-23 11:00:00,87.17,87.2,85.69,86.01,93706.0,77.625,77.6517,76.307,76.592,93706.0
2019-08-23 11:30:00,86.09,86.09,85.64,85.7,34859.0,76.6632,76.6632,76.2625,76.316,34859.0
2019-08-23 12:00:00,85.7,86.0,85.58,85.76,49527.0,76.316,76.5831,76.2091,76.3694,49527.0
2019-08-23 12:30:00,85.76,86.1,85.64,85.73,43150.0,76.3694,76.6722,76.2625,76.3427,43150.0
2019-08-23 13:00:00,85.7,85.91,85.52,85.59,62688.0,76.316,76.503,76.1557,76.218,62688.0
2019-08-23 13:30:00,85.59,85.8,85.55,85.73,35979.0,76.218,76.405,76.1824,76.3427,35979.0
2019-08-23 14:00:00,85.69,85.69,85.38,85.54,71498.0,76.307,76.307,76.031,76.1735,71498.0
2019-08-23 14:30:00,85.56,85.76,85.24,85.39,48502.0,76.1913,76.3694,75.9063,76.0399,48502.0
2019-08-23 15:00:00,85.4,85.4,85.08,85.09,73907.0,76.0488,76.0488,75.7638,75.7727,73907.0
2019-08-23 15:30:00,85.09,85.19,84.62,85.07,304666.0,75.7727,75.8618,75.3542,75.7549,304666.0
2019-08-26 09:30:00,85.78,86.02,85.29,85.63,53899.0,76.3872,76.6009,75.9508,76.2536,53899.0
2019-08-26 10:00:00,85.58,85.62,84.98,85.31,40955.0,76.2091,76.2447,75.6748,75.9687,40955.0
2019-08-26 10:30:00,85.29,85.52,85.24,85.4,98185.0,75.9508,76.1557,75.9063,76.0488,98185.0
2019-08-26 11:00:00,85.4,85.63,85.35,85.41,122409.0,76.0488,76.2536,76.0043,76.0577,122409.0
2019-08-26 11:30:00,85.41,85.62,85.36,85.53,85211.0,76.0577,76.2447,76.0132,76.1646,85211.0
2019-08-26 12:00:00,85.53,85.76,85.51,85.62,90710.0,76.1646,76.3694,76.1468,76.2447,90710.0
2019-08-26 12:30:00,85.63,85.86,85.57,85.85,124904.0,76.2536,76.4584,76.2002,76.4495,124904.0
2019-08-26 13:00:00,85.87,85.96,85.73,85.74,32237.0,76.4673,76.5475,76.3427,76.3516,32237.0
2019-08-26 13:30:00,85.73,85.75,85.59,85.66,74280.0,76.3427,76.3605,76.218,76.2803,74280.0
2019-08-26 14:00:00,85.68,85.68,85.54,85.59,67319.0,76.2981,76.2981,76.1735,76.218,67319.0
2019-08-26 14:30:00,85.57,85.67,85.49,85.55,175998.0,76.2002,76.2892,76.1289,76.1824,175998.0
2019-08-26 15:00:00,85.55,85.66,85.47,85.5,173320.0,76.1824,76.2803,76.1111,76.1379,173320.0
2019-08-26 15:30:00,85.51,85.81,85.48,85.81,281515.0,76.1468,76.4139,76.12,76.4139,281515.0
2019-08-27 09:30:00,86.02,86.71,86.02,86.57,66509.0,76.6009,77.2154,76.6009,77.0907,66509.0
2019-08-27 10:00:00,86.59,87.05,86.55,86.92,81715.0,77.1085,77.5181,77.0729,77.4024,81715.0
2019-08-27 10:30:00,86.91,86.99,86.66,86.68,151044.0,77.3935,77.4647,77.1708,77.1886,151044.0
2019-08-27 11:00:00,86.69,86.71,86.02,86.33,172947.0,77.1975,77.2154,76.6009,76.877,172947.0
2019-08-27 11:30:00,86.31,86.52,86.1,86.21,94862.0,76.8592,77.0462,76.6722,76.7701,94862.0
2019-08-27 12:00:00,86.25,86.27,85.93,86.23,33759.0,76.8057,76.8235,76.5208,76.7879,33759.0
2019-08-27 12:30:00,86.21,86.22,85.87,85.9,67181.0,76.7701,76.779,76.4673,76.4941,67181.0
2019-08-27 13:00:00,85.9,86.0,85.76,86.0,51090.0,76.4941,76.5831,76.3694,76.5831,51090.0
2019-08-27 13:30:00,85.98,86.23,85.94,86.19,31471.0,76.5653,76.7879,76.5297,76.7523,31471.0
2019-08-27 14:00:00,86.2,86.25,85.95,86.09,51445.0,76.7612,76.8057,76.5386,76.6632,51445.0
2019-08-27 14:30:00,86.09,86.46,86.03,86.37,60873.0,76.6632,76.9927,76.6098,76.9126,60873.0
2019-08-27 15:00:00,86.37,86.56,86.3,86.39,74259.0,76.9126,77.0818,76.8503,76.9304,74259.0
2019-08-27 15:30:00,86.39,86.57,86.29,86.35,247904.0,76.9304,77.0907,76.8413,76.8948,247904.0
2019-08-28 09:30:00,86.08,86.97,86.02,86.94,66198.0,76.6543,77.4469,76.6009,77.4202,66198.0
2019-08-28 10:00:00,86.92,87.12,86.76,86.82,111123.0,77.4024,77.5805,77.2599,77.3133,111123.0
2019-08-28 10:30:00,86.81,87.13,86.74,87.01,45976.0,77.3044,77.5894,77.2421,77.4825,45976.0
2019-08-28 11:00:00,87.04,87.14,86.83,87.09,39627.0,77.5092,77.5983,77.3222,77.5537,39627.0
2019-08-28 11:30:00,87.12,87.13,86.91,86.95,46855.0,77.5805,77.5894,77.3935,77.4291,46855.0
2019-08-28 12:00:00,86.94,86.98,86.84,86.85,28994.0,77.4202,77.4558,77.3311,77.34,28994.0
2019-08-28 12:30:00,86.87,87.11,86.83,87.06,51786.0,77.3578,77.5716,77.3222,77.527,51786.0
2019-08-28 13:00:00,87.05,87.07,86.87,87.04,51904.0,77.5181,77.5359,77.3578,77.5092,51904.0
2019-08-28 13:30:00,87.03,87.09,86.91,86.96,41392.0,77.5003,77.5537,77.3935,77.438,41392.0
2019-08-28 14:00:00,86.95,87.09,86.94,87.03,41833.0,77.4291,77.5537,77.4202,77.5003,41833.0
2019-08-28 14:30:00,87.04,87.26,87.01,87.14,37000.0,77.5092,77.7051,77.4825,77.5983,37000.0
2019-08-28 15:00:00,87.14,87.14,86.89,86.92,53297.0,77.5983,77.5983,77.3756,77.4024,53297.0
2019-08-28 15:30:00,86.91,87.08,86.81,86.93,175094.0,77.3935,77.5448,77.3044,77.4113,175094.0
2019-08-29 09:30:00,87.45,87.59,86.87,87.06,70308.0,78.0701,78.1951,77.5523,77.722,70308.0
2019-08-29 10:00:00,87.07,87.09,86.61,86.84,58511.0,77.7309,77.7487,77.3202,77.5256,58511.0
2019-08-29 10:30:00,86.84,86.92,86.46,86.78,40393.0,77.5256,77.597,77.1863,77.472,40393.0
2019-08-29 11:00:00,86.76,86.9,86.67,86.89,33719.0,77.4541,77.5791,77.3738,77.5702,33719.0
2019-08-29 11:30:00,86.88,87.12,86.87,87.1,45326.0,77.5613,77.7755,77.5523,77.7577,45326.0
2019-08-29 12:00:00,87.09,87.24,87.05,87.18,57367.0,77.7487,77.8827,77.713,77.8291,57367.0
2019-08-29 12:30:00,87.17,87.32,87.16,87.3,67205.0,77.8202,77.9541,77.8112,77.9362,67205.0
2019-08-29 13:00:00,87.31,87.42,87.28,87.42,54578.0,77.9451,78.0433,77.9184,78.0433,54578.0
2019-08-29 13:30:00,87.43,87.63,87.4,87.62,49615.0,78.0523,78.2308,78.0255,78.2219,49615.0
2019-08-29 14:00:00,87.61,87.72,87.52,87.61,44105.0,78.213,78.3112,78.1326,78.213,44105.0
2019-08-29 14:30:00,87.63,87.65,87.46,87.52,40952.0,78.2308,78.2487,78.0791,78.1326,40952.0
2019-08-29 15:00:00,87.52,87.56,87.45,87.47,52376.0,78.1326,78.1683,78.0701,78.088,52376.0
2019-08-29 15:30:00,87.47,87.62,87.37,87.52,145801.0,78.088,78.2219,77.9987,78.1326,145801.0
2019-08-30 09:30:00,88.02,88.2,87.5,87.68,122074.0,78.579,78.7397,78.1148,78.2755,122074.0
2019-08-30 10:00:00,87.64,87.86,87.6,87.79,264918.0,78.2397,78.4362,78.204,78.3737,264918.0
2019-08-30 10:30:00,87.79,88.03,87.65,87.85,520787.0,78.3737,78.5879,78.2487,78.4272,520787.0
2019-08-30 11:00:00,87.86,87.89,87.33,87.52,93192.0,78.4362,78.4629,77.963,78.1326,93192.0
2019-08-30 11:30:00,87.55,87.86,87.54,87.66,93827.0,78.1594,78.4362,78.1505,78.2576,93827.0
2019-08-30 12:00:00,87.63,87.95,87.6,87.88,88049.0,78.2308,78.5165,78.204,78.454,88049.0
2019-08-30 12:30:00,87.88,88.18,87.8,88.06,190071.0,78.454,78.7218,78.3826,78.6147,190071.0
2019-08-30 13:00:00,88.07,88.12,87.99,88.07,37055.0,78.6236,78.6683,78.5522,78.6236,37055.0
2019-08-30 13:30:00,88.06,88.07,87.72,87.72,20187.0,78.6147,78.6236,78.3112,78.3112,20187.0
2019-08-30 14:00:00,87.75,87.99,87.74,87.87,43648.0,78.3379,78.5522,78.329,78.4451,43648.0
2019-08-30 14:30:00,87.87,87.91,87.57,87.67,37166.0,78.4451,78.4808,78.1773,78.2665,37166.0
2019-08-30 15:00:00,87.66,87.78,87.53,87.74,48705.0,78.2576,78.3647,78.1415,78.329,48705.0
2019-08-30 15:30:00,87.74,88.21,87.67,87.89,387049.0,78.329,78.7486,78.2665,78.4629,387049.0
2019-09-03 09:30:00,87.62,87.89,87.45,87.81,136663.0,78.2219,78.4629,78.0701,78.3915,136663.0
2019-09-03 10:00:00,87.79,87.79,86.97,87.5,88477.0,78.3737,78.3737,77.6416,78.1148,88477.0
2019-09-03 10:30:00,87.49,87.89,87.28,87.86,68786.0,78.1058,78.4629,77.9184,78.4362,68786.0
2019-09-03 11:00:00,87.88,87.89,87.63,87.67,78544.0,78.454,78.4629,78.2308,78.2665,78544.0
2019-09-03 11:30:00,87.74,87.9,87.68,87.81,82792.0,78.329,78.4719,78.2755,78.3915,82792.0
2019-09-03 12:00:00,87.79,88.0,87.71,87.76,79474.0,78.3737,78.5611,78.3022,78.3469,79474.0
2019-09-03 12:30:00,87.76,87.77,87.47,87.47,45554.0,78.3469,78.3558,78.088,78.088,45554.0
2019-09-03 13:00:00,87.47,87.56,87.38,87.41,39868.0,78.088,78.1683,78.0076,78.0344,39868.0
2019-09-03 13:30:00,87.41,87.41,87.23,87.31,57846.0,78.0344,78.0344,77.8737,77.9451,57846.0
2019-09-03 14:00:00,87.3,87.42,87.15,87.24,64193.0,77.9362,78.0433,77.8023,77.8827,64193.0
2019-09-03 14:30:00,87.23,87.42,87.11,87.42,68165.0,77.8737,78.0433,77.7666,78.0433,68165.0
2019-09-03 15:00:00,87.42,87.59,87.35,87.55,103822.0,78.0433,78.1951,77.9809,78.1594,103822.0
2019-09-03 15:30:00,87.56,87.97,87.55,87.8,270095.0,78.1683,78.5344,78.1594,78.3826,270095.0
2019-09-04 09:30:00,88.39,88.41,87.9,88.07,94611.0,78.9093,78.9272,78.4719,78.6236,94611.0
2019-09-04 10:00:00,88.07,88.09,87.59,87.67,127307.0,78.6236,78.6415,78.1951,78.2665,127307.0
2019-09-04 10:30:00,87.69,87.69,87.43,87.63,70248.0,78.2844,78.2844,78.0523,78.2308,70248.0
2019-09-04 11:00:00,87.62,87.62,87.26,87.41,42690.0,78.2219,78.2219,77.9005,78.0344,42690.0
2019-09-04 11:30:00,87.4,87.69,87.36,87.65,49008.0,78.0255,78.2844,77.9898,78.2487,49008.0
2019-09-04 12:00:00,87.66,87.77,87.54,87.65,84698.0,78.2576,78.3558,78.1505,78.2487,84698.0
2019-09-04 12:30:00,87.65,87.69,87.38,87.48,45859.0,78.2487,78.2844,78.0076,78.0969,45859.0
2019-09-04 13:00:00,87.49,87.49,87.17,87.22,55307.0,78.1058,78.1058,77.8202,77.8648,55307.0
2019-09-04 13:30:00,87.23,87.23,87.0,87.13,58119.0,77.8737,77.8737,77.6684,77.7844,58119.0
2019-09-04 14:00:00,87.14,87.27,87.0,87.26,79849.0,77.7934,77.9094,77.6684,77.9005,79849.0
2019-09-04 14:30:00,87.25,87.34,87.18,87.29,61785.0,77.8916,77.9719,77.8291,77.9273,61785.0
2019-09-04 15:00:00,87.28,87.33,87.17,87.25,83415.0,77.9184,77.963,77.8202,77.8916,83415.0
2019-09-04 15:30:00,87.25,87.52,87.24,87.5,177996.0,77.8916,78.1326,77.8827,78.1148,177996.0
2019-09-05 09:30:00,88.12,88.33,87.56,87.92,238598.0,78.6683,78.8557,78.1683,78.4897,238598.0
2019-09-05 10:00:00,87.95,87.99,87.44,87.45,110350.0,78.5165,78.5522,78.0612,78.0701,110350.0
2019-09-05 10:30:00,87.44,88.03,87.42,88.0,97694.0,78.0612,78.5879,78.0433,78.5611,97694.0
2019-09-05 11:00:00,87.97,88.19,87.72,87.83,82853.0,78.5344,78.7308,78.3112,78.4094,82853.0
2019-09-05 11:30:00,87.83,87.95,87.77,87.9,52407.0,78.4094,78.5165,78.3558,78.4719,52407.0
2019-09-05 12:00:00,87.89,87.97,87.76,87.82,28743.0,78.4629,78.5344,78.3469,78.4004,28743.0
2019-09-05 12:30:00,87.82,87.96,87.8,87.92,24395.0,78.4004,78.5254,78.3826,78.4897,24395.0
2019-09-05 13:00:00,87.93,87.95,87.82,87.9,29312.0,78.4986,78.5165,78.4004,78.4719,29312.0
2019-09-05 13:30:00,87.91,87.91,87.71,87.71,34252.0,78.4808,78.4808,78.3022,78.3022,34252.0
2019-09-05 14:00:00,87.7,87.93,87.63,87.9,122753.0,78.2933,78.4986,78.2308,78.4719,122753.0
2019-09-05 14:30:00,87.89,88.14,87.87,88.14,40698.0,78.4629,78.6861,78.4451,78.6861,40698.0
2019-09-05 15:00:00,88.12,88.33,88.11,88.22,194145.0,78.6683,78.8557,78.6593,78.7575,194145.0
2019-09-05 15:30:00,88.21,88.22,87.89,87.92,247247.0,78.7486,78.7575,78.4629,78.4897,247247.0
2019-09-06 09:30:00,88.5,88.95,88.22,88.78,227160.0,79.0075,79.4092,78.7575,79.2575,227160.0
2019-09-06 10:00:00,88.79,89.32,88.65,89.3,232997.0,79.2664,79.7396,79.1414,79.7217,232997.0
2019-09-06 10:30:00,89.34,89.43,89.1,89.22,298702.0,79.7574,79.8378,79.5431,79.6503,298702.0
2019-09-06 11:00:00,89.21,89.29,88.73,88.81,136965.0,79.6413,79.7128,79.2128,79.2843,136965.0
2019-09-06 11:30:00,88.8,88.85,88.59,88.65,52034.0,79.2753,79.32,79.0879,79.1414,52034.0
2019-09-06 12:00:00,88.64,88.73,88.57,88.67,49241.0,79.1325,79.2128,79.07,79.1593,49241.0
2019-09-06 12:30:00,88.68,88.89,88.6,88.87,63683.0,79.1682,79.3557,79.0968,79.3378,63683.0
2019-09-06 13:00:00,88.87,89.27,88.84,89.26,107563.0,79.3378,79.6949,79.311,79.686,107563.0
2019-09-06 13:30:00,89.25,89.59,89.19,89.57,120363.0,79.6771,79.9806,79.6235,79.9627,120363.0
2019-09-06 14:00:00,89.58,89.59,89.33,89.48,89974.0,79.9717,79.9806,79.7485,79.8824,89974.0
2019-09-06 14:30:00,89.5,89.76,89.46,89.7,181093.0,79.9002,80.1324,79.8645,80.0788,181093.0
2019-09-06 15:00:00,89.7,89.9,89.58,89.88,157254.0,80.0788,80.2573,79.9717,80.2395,157254.0
2019-09-06 15:30:00,89.87,89.93,89.67,89.83,467613.0,80.2306,80.2841,80.052,80.1948,467613.0
2019-09-09 09:30:00,89.66,89.81,87.89,87.93,293048.0,80.0431,80.177,78.4629,78.4986,293048.0
2019-09-09 10:00:00,87.93,88.17,87.8,87.95,158784.0,78.4986,78.7129,78.3826,78.5165,158784.0
2019-09-09 10:30:00,87.96,88.27,87.95,88.24,134193.0,78.5254,78.8022,78.5165,78.7754,134193.0
2019-09-09 11:00:00,88.25,88.57,88.23,88.48,93895.0,78.7843,79.07,78.7665,78.9896,93895.0
2019-09-09 11:30:00,88.47,88.73,88.42,88.65,73093.0,78.9807,79.2128,78.9361,79.1414,73093.0
2019-09-09 12:00:00,88.67,88.69,88.47,88.47,69697.0,79.1593,79.1771,78.9807,78.9807,69697.0
2019-09-09 12:30:00,88.46,88.49,88.19,88.22,104994.0,78.9718,78.9986,78.7308,78.7575,104994.0
2019-09-09 13:00:00,88.2,88.26,88.11,88.16,65891.0,78.7397,78.7932,78.6593,78.704,65891.0
2019-09-09 13:30:00,88.15,88.23,88.03,88.16,246941.0,78.695,78.7665,78.5879,78.704,246941.0
2019-09-09 14:00:00,88.17,88.18,87.72,87.76,103725.0,78.7129,78.7218,78.3112,78.3469,103725.0
2019-09-09 14:30:00,87.73,87.8,87.24,87.26,157359.0,78.3201,78.3826,77.8827,77.9005,157359.0
2019-09-09 15:00:00,87.25,87.36,87.04,87.14,200326.0,77.8916,77.9898,77.7041,77.7934,200326.0
2019-09-09 15:30:00,87.13,87.48,87.11,87.21,345604.0,77.7844,78.0969,77.7666,77.8559,345604.0
2019-09-10 09:30:00,86.76,87.23,84.61,84.8,435259.0,77.4541,77.8737,75.5347,75.7044,435259.0
2019-09-10 10:00:00,84.8,85.26,84.46,85.04,272725.0,75.7044,76.115,75.4008,75.9186,272725.0
2019-09-10 10:30:00,85.03,85.55,84.84,85.52,265122.0,75.9097,76.3739,75.7401,76.3471,265122.0
2019-09-10 11:00:00,85.54,85.85,85.14,85.23,225025.0,76.365,76.6417,76.0079,76.0882,225025.0
2019-09-10 11:30:00,85.23,85.3,84.83,84.86,126734.0,76.0882,76.1507,75.7311,75.7579,126734.0
2019-09-10 12:00:00,84.85,85.59,84.82,85.48,135825.0,75.749,76.4096,75.7222,76.3114,135825.0
2019-09-10 12:30:00,85.49,85.87,85.41,85.57,123935.0,76.3204,76.6596,76.2489,76.3918,123935.0
2019-09-10 13:00:00,85.58,85.71,85.3,85.46,144139.0,76.4007,76.5168,76.1507,76.2936,144139.0
2019-09-10 13:30:00,85.46,85.69,85.37,85.62,97406.0,76.2936,76.4989,76.2132,76.4364,97406.0
2019-09-10 14:00:00,85.62,85.64,85.36,85.57,141887.0,76.4364,76.4543,76.2043,76.3918,141887.0
2019-09-10 14:30:00,85.57,85.73,85.31,85.43,205629.0,76.3918,76.5346,76.1597,76.2668,205629.0
2019-09-10 15:00:00,85.45,85.57,85.38,85.44,150073.0,76.2846,76.3918,76.2222,76.2757,150073.0
2019-09-10 15:30:00,85.45,85.87,85.44,85.87,484432.0,76.2846,76.6596,76.2757,76.6596,484432.0
2019-09-11 09:30:00,85.72,86.75,85.72,86.13,145513.0,76.5257,77.4452,76.5257,76.8917,145513.0
2019-09-11 10:00:00,86.13,86.79,86.06,86.7,202101.0,76.8917,77.4809,76.8292,77.4006,202101.0
2019-09-11 10:30:00,86.7,86.78,86.42,86.72,236573.0,77.4006,77.472,77.1506,77.4184,236573.0
2019-09-11 11:00:00,86.73,87.28,86.73,87.24,223548.0,77.4274,77.9184,77.4274,77.8827,223548.0
2019-09-11 11:30:00,87.28,87.67,87.25,87.51,109670.0,77.9184,78.2665,77.8916,78.1237,109670.0
2019-09-11 12:00:00,87.5,87.71,87.41,87.5,76025.0,78.1148,78.3022,78.0344,78.1148,76025.0
2019-09-11 12:30:00,87.5,87.62,87.41,87.51,66246.0,78.1148,78.2219,78.0344,78.1237,66246.0
2019-09-11 13:00:00,87.5,87.58,87.35,87.42,56657.0,78.1148,78.1862,77.9809,78.0433,56657.0
2019-09-11 13:30:00,87.42,87.45,87.12,87.15,78804.0,78.0433,78.0701,77.7755,77.8023,78804.0
2019-09-11 14:00:00,87.15,87.18,86.93,86.99,60361.0,77.8023,77.8291,77.6059,77.6595,60361.0
2019-09-11 14:30:00,87.0,87.13,86.87,86.89,183029.0,77.6684,77.7844,77.5523,77.5702,183029.0
2019-09-11 15:00:00,86.9,86.93,86.48,86.62,118671.0,77.5791,77.6059,77.2042,77.3292,118671.0
2019-09-11 15:30:00,86.63,86.7,86.44,86.7,347972.0,77.3381,77.4006,77.1685,77.4006,347972.0
2019-09-12 09:30:00,87.3,87.92,87.13,87.33,94427.0,77.9362,78.4897,77.7844,77.963,94427.0
2019-09-12 10:00:00,87.31,87.66,87.1,87.56,196522.0,77.9451,78.2576,77.7577,78.1683,196522.0
2019-09-12 10:30:00,87.55,87.71,87.32,87.64,57202.0,78.1594,78.3022,77.9541,78.2397,57202.0
2019-09-12 11:00:00,87.61,87.82,87.54,87.81,57903.0,78.213,78.4004,78.1505,78.3915,57903.0
2019-09-12 11:30:00,87.82,87.83,87.35,87.45,159947.0,78.4004,78.4094,77.9809,78.0701,159947.0
2019-09-12 12:00:00,87.44,87.55,87.31,87.55,94068.0,78.0612,78.1594,77.9451,78.1594,94068.0
2019-09-12 12:30:00,87.55,87.81,87.46,87.77,87916.0,78.1594,78.3915,78.0791,78.3558,87916.0
2019-09-12 13:00:00,87.79,88.05,87.79,87.89,86276.0,78.3737,78.6058,78.3737,78.4629,86276.0
2019-09-12 13:30:00,87.88,88.02,87.83,87.96,35517.0,78.454,78.579,78.4094,78.5254,35517.0
2019-09-12 14:00:00,87.97,87.99,87.82,87.91,43352.0,78.5344,78.5522,78.4004,78.4808,43352.0
2019-09-12 14:30:00,87.92,88.15,87.84,88.12,63998.0,78.4897,78.695,78.4183,78.6683,63998.0
2019-09-12 15:00:00,88.14,88.22,88.06,88.16,108082.0,78.6861,78.7575,78.6147,78.704,108082.0
2019-09-12 15:30:00,88.14,88.19,87.78,87.83,285503.0,78.6861,78.7308,78.3647,78.4094,285503.0
2019-09-13 09:30:00,87.76,88.22,87.14,88.15,107274.0,78.3469,78.7575,77.7934,78.695,107274.0
2019-09-13 10:00:00,88.14,88.22,87.67,87.98,119109.0,78.6861,78.7575,78.2665,78.5433,119109.0
2019-09-13 10:30:00,87.98,88.03,87.88,87.92,66957.0,78.5433,78.5879,78.454,78.4897,66957.0
2019-09-13 11:00:00,87.93,88.03,87.81,87.88,50965.0,78.4986,78.5879,78.3915,78.454,50965.0
2019-09-13 11:30:00,87.89,87.91,87.46,87.5,96481.0,78.4629,78.4808,78.0791,78.1148,96481.0
2019-09-13 12:00:00,87.48,87.78,87.45,87.55,36225.0,78.0969,78.3647,78.0701,78.1594,36225.0
2019-09-13 12:30:00,87.57,87.72,87.51,87.54,28003.0,78.1773,78.3112,78.1237,78.1505,28003.0
2019-09-13 13:00:00,87.53,87.57,87.44,87.5,41091.0,78.1415,78.1773,78.0612,78.1148,41091.0
2019-09-13 13:30:00,87.49,87.51,87.2,87.23,57671.0,78.1058,78.1237,77.8469,77.8737,57671.0
2019-09-13 14:00:00,87.23,87.25,87.04,87.19,59957.0,77.8737,77.8916,77.7041,77.838,59957.0
2019-09-13 14:30:00,87.19,87.22,86.99,87.08,65096.0,77.838,77.8648,77.6595,77.7398,65096.0
2019-09-13 15:00:00,87.08,87.09,86.76,86.89,97874.0,77.7398,77.7487,77.4541,77.5702,97874.0
2019-09-13 15:30:00,86.89,87.06,86.83,86.93,238860.0,77.5702,77.722,77.5166,77.6059,238860.0
2019-09-16 09:30:00,86.56,87.07,86.55,86.86,84953.0,77.2756,77.7309,77.2667,77.5434,84953.0
2019-09-16 10:00:00,86.87,87.13,86.87,87.0,51356.0,77.5523,77.7844,77.5523,77.6684,51356.0
2019-09-16 10:30:00,87.0,87.2,86.86,87.2,74174.0,77.6684,77.8469,77.5434,77.8469,74174.0
2019-09-16 11:00:00,87.17,87.7,87.1,87.69,120930.0,77.8202,78.2933,77.7577,78.2844,120930.0
2019-09-16 11:30:00,87.68,87.72,87.36,87.37,96732.0,78.2755,78.3112,77.9898,77.9987,96732.0
2019-09-16 12:00:00,87.38,87.6,87.34,87.43,161239.0,78.0076,78.204,77.9719,78.0523,161239.0
2019-09-16 12:30:00,87.45,87.49,87.28,87.29,90716.0,78.0701,78.1058,77.9184,77.9273,90716.0
2019-09-16 13:00:00,87.29,87.29,87.15,87.17,42743.0,77.9273,77.9273,77.8023,77.8202,42743.0
2019-09-16 13:30:00,87.18,87.2,87.02,87.08,54420.0,77.8291,77.8469,77.6862,77.7398,54420.0
2019-09-16 14:00:00,87.08,87.1,86.94,87.05,64230.0,77.7398,77.7577,77.6148,77.713,64230.0
2019-09-16 14:30:00,87.03,87.05,86.95,87.0,84417.0,77.6952,77.713,77.6238,77.6684,84417.0
2019-09-16 15:00:00,87.02,87.05,86.9,86.93,91117.0,77.6862,77.713,77.5791,77.6059,91117.0
2019-09-16 15:30:00,86.93,87.0,86.86,86.92,229626.0,77.6059,77.6684,77.5434,77.597,229626.0
2019-09-17 09:30:00,87.22,88.05,86.07,87.89,151402.0,77.8648,78.6058,76.8381,78.4629,151402.0
2019-09-17 10:00:00,87.89,88.21,87.7,87.84,197947.0,78.4629,78.7486,78.2933,78.4183,197947.0
2019-09-17 10:30:00,87.92,88.13,87.89,88.0,96461.0,78.4897,78.6772,78.4629,78.5611,96461.0
2019-09-17 11:00:00,88.03,88.23,87.78,87.79,104712.0,78.5879,78.7665,78.3647,78.3737,104712.0
2019-09-17 11:30:00,87.77,87.91,87.7,87.72,63129.0,78.3558,78.4808,78.2933,78.3112,63129.0
2019-09-17 12:00:00,87.72,87.78,87.5,87.59,55828.0,78.3112,78.3647,78.1148,78.1951,55828.0
2019-09-17 12:30:00,87.59,87.71,87.54,87.61,49074.0,78.1951,78.3022,78.1505,78.213,49074.0
2019-09-17 13:00:00,87.61,87.61,87.35,87.36,43761.0,78.213,78.213,77.9809,77.9898,43761.0
2019-09-17 13:30:00,87.37,87.64,87.32,87.58,64002.0,77.9987,78.2397,77.9541,78.1862,64002.0
2019-09-17 14:00:00,87.59,87.67,87.46,87.53,64767.0,78.1951,78.2665,78.0791,78.1415,64767.0
2019-09-17 14:30:00,87.54,87.63,87.47,87.47,66101.0,78.1505,78.2308,78.088,78.088,66101.0
2019-09-17 15:00:00,87.48,87.53,87.41,87.52,69785.0,78.0969,78.1415,78.0344,78.1326,69785.0
2019-09-17 15:30:00,87.52,87.76,87.52,87.58,193473.0,78.1326,78.3469,78.1326,78.1862,193473.0
2019-09-18 09:30:00,87.69,88.02,87.57,88.0,85489.0,78.2844,78.579,78.1773,78.5611,85489.0
2019-09-18 10:00:00,88.0,88.21,87.78,88.15,65094.0,78.5611,78.7486,78.3647,78.695,65094.0
2019-09-18 10:30:00,88.18,88.19,87.59,87.69,60464.0,78.7218,78.7308,78.1951,78.2844,60464.0
2019-09-18 11:00:00,87.71,87.88,87.57,87.79,77667.0,78.3022,78.454,78.1773,78.3737,77667.0
2019-09-18 11:30:00,87.8,87.87,87.76,87.82,28511.0,78.3826,78.4451,78.3469,78.4004,28511.0
2019-09-18 12:00:00,87.82,87.87,87.74,87.77,29291.0,78.4004,78.4451,78.329,78.3558,29291.0
2019-09-18 12:30:00,87.78,87.86,87.62,87.8,50592.0,78.3647,78.4362,78.2219,78.3826,50592.0
2019-09-18 13:00:00,87.8,87.84,87.51,87.55,89454.0,78.3826,78.4183,78.1237,78.1594,89454.0
2019-09-18 13:30:00,87.55,87.71,87.55,87.66,48994.0,78.1594,78.3022,78.1594,78.2576,48994.0
2019-09-18 14:00:00,87.7,87.73,86.93,86.98,85109.0,78.2933,78.3201,77.6059,77.6505,85109.0
2019-09-18 14:30:00,86.98,87.18,86.79,87.1,94059.0,77.6505,77.8291,77.4809,77.7577,94059.0
2019-09-18 15:00:00,87.1,87.31,86.99,87.24,144582.0,77.7577,77.9451,77.6595,77.8827,144582.0
2019-09-18 15:30:00,87.24,87.64,87.23,87.44,290383.0,77.8827,78.2397,77.8737,78.0612,290383.0
2019-09-19 09:30:00,87.38,87.84,87.14,87.72,70099.0,78.0076,78.4183,77.7934,78.3112,70099.0
2019-09-19 10:00:00,87.7,87.82,87.57,87.63,113855.0,78.2933,78.4004,78.1773,78.2308,113855.0
2019-09-19 10:30:00,87.64,87.96,87.62,87.76,76554.0,78.2397,78.5254,78.2219,78.3469,76554.0
2019-09-19 11:00:00,87.73,87.84,87.61,87.81,54530.0,78.3201,78.4183,78.213,78.3915,54530.0
2019-09-19 11:30:00,87.81,87.9,87.71,87.79,47789.0,78.3915,78.4719,78.3022,78.3737,47789.0
2019-09-19 12:00:00,87.81,88.18,87.81,87.94,67439.0,78.3915,78.7218,78.3915,78.5076,67439.0
2019-09-19 12:30:00,87.92,88.05,87.86,87.86,32737.0,78.4897,78.6058,78.4362,78.4362,32737.0
2019-09-19 13:00:00,87.87,87.96,87.75,87.82,35383.0,78.4451,78.5254,78.3379,78.4004,35383.0
2019-09-19 13:30:00,87.82,87.84,87.66,87.8,50338.0,78.4004,78.4183,78.2576,78.3826,50338.0
2019-09-19 14:00:00,87.81,87.89,87.74,87.84,54950.0,78.3915,78.4629,78.329,78.4183,54950.0
2019-09-19 14:30:00,87.84,88.04,87.79,87.97,64033.0,78.4183,78.5968,78.3737,78.5344,64033.0
2019-09-19 15:00:00,87.96,87.96,87.69,87.7,125074.0,78.5254,78.5254,78.2844,78.2933,125074.0
2019-09-19 15:30:00,87.68,87.71,87.44,87.47,228912.0,78.2755,78.3022,78.0612,78.088,228912.0
2019-09-20 09:30:00,87.7,88.35,87.63,88.02,509031.0,78.2933,78.8736,78.2308,78.579,509031.0
2019-09-20 10:00:00,88.03,88.22,87.84,87.88,119946.0,78.5879,78.7575,78.4183,78.454,119946.0
2019-09-20 10:30:00,87.88,88.03,87.55,87.7,101893.0,78.454,78.5879,78.1594,78.2933,101893.0
2019-09-20 11:00:00,87.68,88.09,87.58,88.02,74746.0,78.2755,78.6415,78.1862,78.579,74746.0
2019-09-20 11:30:00,88.03,88.09,87.66,87.7,66134.0,78.5879,78.6415,78.2576,78.2933,66134.0
2019-09-20 12:00:00,87.7,87.92,87.69,87.86,58650.0,78.2933,78.4897,78.2844,78.4362,58650.0
2019-09-20 12:30:00,87.88,88.03,87.75,88.03,38027.0,78.454,78.5879,78.3379,78.5879,38027.0
2019-09-20 13:00:00,88.03,88.13,87.4,87.6,76682.0,78.5879,78.6772,78.0255,78.204,76682.0
2019-09-20 13:30:00,87.61,87.85,87.53,87.81,70572.0,78.213,78.4272,78.1415,78.3915,70572.0
2019-09-20 14:00:00,87.83,87.97,87.65,87.85,65213.0,78.4094,78.5344,78.2487,78.4272,65213.0
2019-09-20 14:30:00,87.85,88.3,87.8,88.25,194002.0,78.4272,78.829,78.3826,78.7843,194002.0
2019-09-20 15:00:00,88.26,88.41,88.08,88.39,181929.0,78.7932,78.9272,78.6326,78.9093,181929.0
2019-09-20 15:30:00,88.39,88.39,87.1,87.39,1235141.0,78.9093,78.9093,77.7577,78.0166,1235141.0
2019-09-23 09:30:00,87.38,87.56,86.91,87.15,87485.0,78.0076,78.1683,77.588,77.8023,87485.0
2019-09-23 10:00:00,87.17,87.25,86.85,87.15,113701.0,77.8202,77.8916,77.5345,77.8023,113701.0
2019-09-23 10:30:00,87.17,87.19,86.76,86.77,126551.0,77.8202,77.838,77.4541,77.4631,126551.0
2019-09-23 11:00:00,86.76,86.92,86.71,86.78,56984.0,77.4541,77.597,77.4095,77.472,56984.0
2019-09-23 11:30:00,86.78,87.34,86.76,87.23,119689.0,77.472,77.9719,77.4541,77.8737,119689.0
2019-09-23 12:00:00,87.22,87.23,86.81,86.81,99978.0,77.8648,77.8737,77.4988,77.4988,99978.0
2019-09-23 12:30:00,86.83,86.97,86.79,86.83,59786.0,77.5166,77.6416,77.4809,77.5166,59786.0
2019-09-23 13:00:00,86.84,86.99,86.79,86.97,159223.0,77.5256,77.6595,77.4809,77.6416,159223.0
2019-09-23 13:30:00,86.97,86.97,86.6,86.69,42403.0,77.6416,77.6416,77.3113,77.3916,42403.0
2019-09-23 14:00:00,86.7,86.83,86.61,86.78,108674.0,77.4006,77.5166,77.3202,77.472,108674.0
2019-09-23 14:30:00,86.78,86.95,86.76,86.89,122334.0,77.472,77.6238,77.4541,77.5702,122334.0
2019-09-23 15:00:00,86.89,87.11,86.86,87.1,265502.0,77.5702,77.7666,77.5434,77.7577,265502.0
2019-09-23 15:30:00,87.11,87.23,86.8,86.82,380148.0,77.7666,77.8737,77.4898,77.5077,380148.0
2019-09-24 09:30:00,87.0,87.56,87.0,87.42,118890.0,77.6684,78.1683,77.6684,78.0433,118890.0
2019-09-24 10:00:00,87.44,87.51,87.25,87.25,89192.0,78.0612,78.1237,77.8916,77.8916,89192.0
2019-09-24 10:30:00,87.24,87.68,87.19,87.51,91406.0,77.8827,78.2755,77.838,78.1237,91406.0
2019-09-24 11:00:00,87.54,87.54,86.88,87.01,143668.0,78.1505,78.1505,77.5613,77.6773,143668.0
2019-09-24 11:30:00,86.99,87.01,86.51,86.58,174245.0,77.6595,77.6773,77.231,77.2934,174245.0
2019-09-24 12:00:00,86.57,86.85,86.26,86.34,113205.0,77.2845,77.5345,77.0078,77.0792,113205.0
2019-09-24 12:30:00,86.34,86.39,86.12,86.16,95190.0,77.0792,77.1238,76.8828,76.9185,95190.0
2019-09-24 13:00:00,86.15,86.28,85.96,86.09,80499.0,76.9096,77.0256,76.7399,76.856,80499.0
2019-09-24 13:30:00,86.09,86.34,86.09,86.2,90614.0,76.856,77.0792,76.856,76.9542,90614.0
2019-09-24 14:00:00,86.2,86.62,86.03,86.47,89132.0,76.9542,77.3292,76.8024,77.1952,89132.0
2019-09-24 14:30:00,86.48,86.52,86.22,86.36,87325.0,77.2042,77.2399,76.9721,77.097,87325.0
2019-09-24 15:00:00,86.36,86.43,86.22,86.31,108753.0,77.097,77.1595,76.9721,77.0524,108753.0
2019-09-24 15:30:00,86.3,86.5,86.17,86.5,279902.0,77.0435,77.222,76.9274,77.222,279902.0
2019-09-25 09:30:00,86.35,86.78,86.28,86.4,123983.0,77.0881,77.472,77.0256,77.1327,123983.0
2019-09-25 10:00:00,86.39,86.69,86.25,86.46,84232.0,77.1238,77.3916,76.9988,77.1863,84232.0
2019-09-25 10:30:00,86.48,86.75,86.33,86.7,133652.0,77.2042,77.4452,77.0703,77.4006,133652.0
2019-09-25 11:00:00,86.72,86.85,86.46,86.47,89554.0,77.4184,77.5345,77.1863,77.1952,89554.0
2019-09-25 11:30:00,86.49,86.65,86.4,86.65,85553.0,77.2131,77.3559,77.1327,77.3559,85553.0
2019-09-25 12:00:00,86.67,86.89,86.65,86.85,80455.0,77.3738,77.5702,77.3559,77.5345,80455.0
2019-09-25 12:30:00,86.86,86.88,86.6,86.67,56719.0,77.5434,77.5613,77.3113,77.3738,56719.0
2019-09-25 13:00:00,86.68,86.76,86.63,86.75,37620.0,77.3827,77.4541,77.3381,77.4452,37620.0
2019-09-25 13:30:00,86.75,86.85,86.74,86.8,73922.0,77.4452,77.5345,77.4363,77.4898,73922.0
2019-09-25 14:00:00,86.8,86.9,86.69,86.8,104779.0,77.4898,77.5791,77.3916,77.4898,104779.0
2019-09-25 14:30:00,86.79,86.88,86.7,86.84,72609.0,77.4809,77.5613,77.4006,77.5256,72609.0
2019-09-25 15:00:00,86.83,86.86,86.53,86.58,159072.0,77.5166,77.5434,77.2488,77.2934,159072.0
2019-09-25 15:30:00,86.59,86.89,86.55,86.81,268383.0,77.3024,77.5702,77.2667,77.4988,268383.0
2019-09-26 09:30:00,87.36,87.72,87.27,87.46,101717.0,77.9898,78.3112,77.9094,78.0791,101717.0
2019-09-26 10:00:00,87.46,87.82,87.45,87.68,213030.0,78.0791,78.4004,78.0701,78.2755,213030.0
2019-09-26 10:30:00,87.68,87.93,87.46,87.48,132889.0,78.2755,78.4986,78.0791,78.0969,132889.0
2019-09-26 11:00:00,87.46,87.56,87.27,87.4,115865.0,78.0791,78.1683,77.9094,78.0255,115865.0
2019-09-26 11:30:00,87.41,87.44,87.11,87.18,108495.0,78.0344,78.0612,77.7666,77.8291,108495.0
2019-09-26 12:00:00,87.19,87.5,87.16,87.44,193359.0,77.838,78.1148,77.8112,78.0612,193359.0
2019-09-26 12:30:00,87.44,87.59,87.29,87.43,162217.0,78.0612,78.1951,77.9273,78.0523,162217.0
2019-09-26 13:00:00,87.46,87.5,87.27,87.32,102990.0,78.0791,78.1148,77.9094,77.9541,102990.0
2019-09-26 13:30:00,87.32,87.69,87.29,87.66,126925.0,77.9541,78.2844,77.9273,78.2576,126925.0
2019-09-26 14:00:00,87.66,87.76,87.55,87.7,92792.0,78.2576,78.3469,78.1594,78.2933,92792.0
2019-09-26 14:30:00,87.7,87.82,87.65,87.67,102794.0,78.2933,78.4004,78.2487,78.2665,102794.0
2019-09-26 15:00:00,87.7,87.87,87.61,87.8,122822.0,78.2933,78.4451,78.213,78.3826,122822.0
2019-09-26 15:30:00,87.81,87.97,87.68,87.76,219133.0,78.3915,78.5344,78.2755,78.3469,219133.0
2019-09-27 09:30:00,87.92,87.92,86.97,87.16,92517.0,78.4897,78.4897,77.6416,77.8112,92517.0
2019-09-27 10:00:00,87.19,87.26,86.99,87.25,104871.0,77.838,77.9005,77.6595,77.8916,104871.0
2019-09-27 10:30:00,87.24,87.62,87.13,87.49,75479.0,77.8827,78.2219,77.7844,78.1058,75479.0
2019-09-27 11:00:00,87.47,87.5,87.19,87.21,55394.0,78.088,78.1148,77.838,77.8559,55394.0
2019-09-27 11:30:00,87.18,87.19,86.67,86.94,142562.0,77.8291,77.838,77.3738,77.6148,142562.0
2019-09-27 12:00:00,86.92,86.96,86.64,86.7,34739.0,77.597,77.6327,77.347,77.4006,34739.0
2019-09-27 12:30:00,86.7,86.7,86.39,86.4,50907.0,77.4006,77.4006,77.1238,77.1327,50907.0
2019-09-27 13:00:00,86.4,86.66,86.38,86.59,200670.0,77.1327,77.3649,77.1149,77.3024,200670.0
2019-09-27 13:30:00,86.59,86.78,86.52,86.76,161312.0,77.3024,77.472,77.2399,77.4541,161312.0
2019-09-27 14:00:00,86.75,86.75,86.11,86.15,73353.0,77.4452,77.4452,76.8739,76.9096,73353.0
2019-09-27 14:30:00,86.13,86.24,85.8,85.84,111429.0,76.8917,76.9899,76.5971,76.6328,111429.0
2019-09-27 15:00:00,85.85,86.02,85.72,85.73,149260.0,76.6417,76.7935,76.5257,76.5346,149260.0
2019-09-27 15:30:00,85.72,86.0,85.71,85.93,300941.0,76.5257,76.7757,76.5168,76.7132,300941.0
2019-09-30 09:30:00,86.15,87.21,86.09,87.09,62280.0,76.9096,77.8559,76.856,77.7487,62280.0
2019-09-30 10:00:00,87.09,87.35,86.89,87.0,105377.0,77.7487,77.9809,77.5702,77.6684,105377.0
2019-09-30 10:30:00,87.02,87.31,87.02,87.12,68587.0,77.6862,77.9451,77.6862,77.7755,68587.0
2019-09-30 11:00:00,87.1,87.21,86.88,87.19,68300.0,77.7577,77.8559,77.5613,77.838,68300.0
2019-09-30 11:30:00,87.19,87.35,87.16,87.33,59187.0,77.838,77.9809,77.8112,77.963,59187.0
2019-09-30 12:00:00,87.32,87.44,87.24,87.32,48951.0,77.9541,78.0612,77.8827,77.9541,48951.0
2019-09-30 12:30:00,87.33,87.35,87.23,87.34,43989.0,77.963,77.9809,77.8737,77.9719,43989.0
2019-09-30 13:00:00,87.38,87.59,87.34,87.58,75181.0,78.0076,78.1951,77.9719,78.1862,75181.0
2019-09-30 13:30:00,87.58,87.85,87.56,87.78,78913.0,78.1862,78.4272,78.1683,78.3647,78913.0
2019-09-30 14:00:00,87.79,87.89,87.69,87.84,55451.0,78.3737,78.4629,78.2844,78.4183,55451.0
2019-09-30 14:30:00,87.83,87.84,87.5,87.53,35465.0,78.4094,78.4183,78.1148,78.1415,35465.0
2019-09-30 15:00:00,87.54,87.58,87.39,87.54,84433.0,78.1505,78.1862,78.0166,78.1505,84433.0
2019-09-30 15:30:00,87.54,87.59,87.28,87.43,341130.0,78.1505,78.1951,77.9184,78.0523,341130.0
2019-10-01 09:30:00,87.64,87.94,87.51,87.7,83914.0,78.2397,78.5076,78.1237,78.2933,83914.0
2019-10-01 10:00:00,87.5,87.59,86.92,87.18,89653.0,78.1148,78.1951,77.597,77.8291,89653.0
2019-10-01 10:30:00,87.17,87.75,87.16,87.48,102987.0,77.8202,78.3379,77.8112,78.0969,102987.0
2019-10-01 11:00:00,87.44,87.47,86.92,87.02,72052.0,78.0612,78.088,77.597,77.6862,72052.0
2019-10-01 11:30:00,87.04,87.04,86.66,86.7,45605.0,77.7041,77.7041,77.3649,77.4006,45605.0
2019-10-01 12:00:00,86.7,86.71,86.42,86.66,62158.0,77.4006,77.4095,77.1506,77.3649,62158.0
2019-10-01 12:30:00,86.64,86.77,86.57,86.69,33144.0,77.347,77.4631,77.2845,77.3916,33144.0
2019-10-01 13:00:00,86.7,86.71,86.33,86.42,43546.0,77.4006,77.4095,77.0703,77.1506,43546.0
2019-10-01 13:30:00,86.44,86.57,86.42,86.49,67802.0,77.1685,77.2845,77.1506,77.2131,67802.0
2019-10-01 14:00:00,86.5,86.67,86.36,86.36,153005.0,77.222,77.3738,77.097,77.097,153005.0
2019-10-01 14:30:00,86.36,86.47,86.24,86.26,98003.0,77.097,77.1952,76.9899,77.0078,98003.0
2019-10-01 15:00:00,86.26,86.29,86.03,86.22,108703.0,77.0078,77.0345,76.8024,76.9721,108703.0
2019-10-01 15:30:00,86.21,86.25,85.82,85.9,306540.0,76.9631,76.9988,76.615,76.6864,306540.0
2019-10-02 09:30:00,85.52,85.76,84.84,85.04,108641.0,76.3471,76.5614,75.7401,75.9186,108641.0
2019-10-02 10:00:00,84.97,84.98,84.57,84.74,86851.0,75.8561,75.8651,75.499,75.6508,86851.0
2019-10-02 10:30:00,84.75,84.85,84.53,84.68,60506.0,75.6597,75.749,75.4633,75.5972,60506.0
2019-10-02 11:00:00,84.66,84.93,84.58,84.69,63756.0,75.5794,75.8204,75.508,75.6062,63756.0
2019-10-02 11:30:00,84.68,84.72,84.45,84.69,150861.0,75.5972,75.6329,75.3919,75.6062,150861.0
2019-10-02 12:00:00,84.68,84.68,84.15,84.24,128089.0,75.5972,75.5972,75.1241,75.2044,128089.0
2019-10-02 12:30:00,84.24,84.31,83.76,83.94,98181.0,75.2044,75.2669,74.7759,74.9366,98181.0
2019-10-02 13:00:00,83.93,83.99,83.77,83.88,91227.0,74.9277,74.9812,74.7848,74.883,91227.0
2019-10-02 13:30:00,83.86,83.96,83.77,83.88,49936.0,74.8652,74.9545,74.7848,74.883,49936.0
2019-10-02 14:00:00,83.88,84.25,83.79,84.17,63173.0,74.883,75.2134,74.8027,75.1419,63173.0
2019-10-02 14:30:00,84.17,84.33,84.1,84.33,103260.0,75.1419,75.2848,75.0794,75.2848,103260.0
2019-10-02 15:00:00,84.33,84.39,84.12,84.29,76857.0,75.2848,75.3383,75.0973,75.2491,76857.0
2019-10-02 15:30:00,84.27,84.44,84.1,84.24,318038.0,75.2312,75.383,75.0794,75.2044,318038.0
2019-10-03 09:30:00,84.0,84.76,83.83,84.54,1086494.0,74.9902,75.6687,74.8384,75.4723,1086494.0
2019-10-03 10:00:00,84.48,84.71,83.48,84.66,185901.0,75.4187,75.624,74.5259,75.5794,185901.0
2019-10-03 10:30:00,84.73,84.73,84.3,84.59,66382.0,75.6419,75.6419,75.258,75.5169,66382.0
2019-10-03 11:00:00,84.59,85.21,84.53,85.13,136585.0,75.5169,76.0704,75.4633,75.999,136585.0
2019-10-03 11:30:00,85.16,85.23,84.78,84.94,74684.0,76.0258,76.0882,75.6865,75.8293,74684.0
2019-10-03 12:00:00,84.96,85.01,84.65,84.79,90503.0,75.8472,75.8918,75.5705,75.6954,90503.0
2019-10-03 12:30:00,84.77,84.98,84.77,84.96,107769.0,75.6776,75.8651,75.6776,75.8472,107769.0
2019-10-03 13:00:00,84.98,85.08,84.85,84.99,61443.0,75.8651,75.9543,75.749,75.874,61443.0
2019-10-03 13:30:00,85.04,85.41,85.03,85.39,111223.0,75.9186,76.2489,75.9097,76.2311,111223.0
2019-10-03 14:00:00,85.4,85.54,85.27,85.54,107738.0,76.24,76.365,76.124,76.365,107738.0
2019-10-03 14:30:00,85.53,85.53,85.28,85.31,43128.0,76.3561,76.3561,76.1329,76.1597,43128.0
2019-10-03 15:00:00,85.33,85.38,85.09,85.19,57087.0,76.1775,76.2222,75.9633,76.0525,57087.0
2019-10-03 15:30:00,85.19,85.27,85.01,85.27,353749.0,76.0525,76.124,75.8918,76.124,353749.0
2019-10-04 09:30:00,85.82,86.45,85.65,86.23,113815.0,76.615,77.1774,76.4632,76.981,113815.0
2019-10-04 10:00:00,86.21,86.55,85.97,86.06,46891.0,76.9631,77.2667,76.7489,76.8292,46891.0
2019-10-04 10:30:00,86.04,86.07,85.6,85.79,97380.0,76.8114,76.8381,76.4186,76.5882,97380.0
2019-10-04 11:00:00,85.8,85.86,85.49,85.75,58999.0,76.5971,76.6507,76.3204,76.5525,58999.0
2019-10-04 11:30:00,85.7,86.21,85.7,86.0,29486.0,76.5078,76.9631,76.5078,76.7757,29486.0
2019-10-04 12:00:00,85.97,86.0,85.87,85.88,65686.0,76.7489,76.7757,76.6596,76.6685,65686.0
2019-10-04 12:30:00,85.89,85.99,85.81,85.97,30296.0,76.6775,76.7667,76.606,76.7489,30296.0
2019-10-04 13:00:00,85.96,86.02,85.93,86.02,30753.0,76.7399,76.7935,76.7132,76.7935,30753.0
2019-10-04 13:30:00,86.04,86.22,86.03,86.1,31532.0,76.8114,76.9721,76.8024,76.8649,31532.0
2019-10-04 14:00:00,86.11,86.31,86.08,86.22,37529.0,76.8739,77.0524,76.8471,76.9721,37529.0
2019-10-04 14:30:00,86.22,86.35,86.22,86.27,35689.0,76.9721,77.0881,76.9721,77.0167,35689.0
2019-10-04 15:00:00,86.28,86.33,86.16,86.29,57151.0,77.0256,77.0703,76.9185,77.0345,57151.0
2019-10-04 15:30:00,86.29,86.68,86.28,86.62,169573.0,77.0345,77.3827,77.0256,77.3292,169573.0
2019-10-07 09:30:00,86.23,86.4,85.79,85.83,58286.0,76.981,77.1327,76.5882,76.6239,58286.0
2019-10-07 10:00:00,85.84,86.29,85.77,86.11,39453.0,76.6328,77.0345,76.5703,76.8739,39453.0
2019-10-07 10:30:00,86.11,86.21,86.01,86.15,20231.0,76.8739,76.9631,76.7846,76.9096,20231.0
2019-10-07 11:00:00,86.14,86.36,86.11,86.34,29697.0,76.9006,77.097,76.8739,77.0792,29697.0
2019-10-07 11:30:00,86.38,86.5,86.34,86.37,21279.0,77.1149,77.222,77.0792,77.106,21279.0
2019-10-07 12:00:00,86.36,86.36,86.19,86.26,32343.0,77.097,77.097,76.9453,77.0078,32343.0
2019-10-07 12:30:00,86.25,86.39,86.22,86.26,24725.0,76.9988,77.1238,76.9721,77.0078,24725.0
2019-10-07 13:00:00,86.27,86.34,86.01,86.07,37829.0,77.0167,77.0792,76.7846,76.8381,37829.0
2019-10-07 13:30:00,86.06,86.41,86.03,86.29,53361.0,76.8292,77.1417,76.8024,77.0345,53361.0
2019-10-07 14:00:00,86.3,86.32,85.98,86.04,49891.0,77.0435,77.0613,76.7578,76.8114,49891.0
2019-10-07 14:30:00,86.04,86.04,85.8,85.95,48102.0,76.8114,76.8114,76.5971,76.731,48102.0
2019-10-07 15:00:00,85.94,86.08,85.9,86.06,57832.0,76.7221,76.8471,76.6864,76.8292,57832.0
2019-10-07 15:30:00,86.04,86.04,85.76,85.79,133256.0,76.8114,76.8114,76.5614,76.5882,133256.0
2019-10-08 09:30:00,85.32,85.48,84.68,85.41,181947.0,76.1686,76.3114,75.5972,76.2489,181947.0
2019-10-08 10:00:00,85.41,85.41,84.85,85.04,142837.0,76.2489,76.2489,75.749,75.9186,142837.0
2019-10-08 10:30:00,85.05,85.6,85.02,85.58,208725.0,75.9276,76.4186,75.9008,76.4007,208725.0
2019-10-08 11:00:00,85.59,85.62,85.2,85.28,83737.0,76.4096,76.4364,76.0615,76.1329,83737.0
2019-10-08 11:30:00,85.28,85.29,84.94,85.06,96314.0,76.1329,76.1418,75.8293,75.9365,96314.0
2019-10-08 12:00:00,85.05,85.23,84.9,85.14,88212.0,75.9276,76.0882,75.7936,76.0079,88212.0
2019-10-08 12:30:00,85.14,85.34,85.0,85.13,69716.0,76.0079,76.1864,75.8829,75.999,69716.0
2019-10-08 13:00:00,85.13,85.26,85.0,85.2,75925.0,75.999,76.115,75.8829,76.0615,75925.0
2019-10-08 13:30:00,85.18,85.47,85.16,85.39,160918.0,76.0436,76.3025,76.0258,76.2311,160918.0
2019-10-08 14:00:00,85.38,85.4,85.18,85.38,112367.0,76.2222,76.24,76.0436,76.2222,112367.0
2019-10-08 14:30:00,85.4,86.0,85.34,85.52,144611.0,76.24,76.7757,76.1864,76.3471,144611.0
2019-10-08 15:00:00,85.54,85.68,85.25,85.49,87320.0,76.365,76.49,76.1061,76.3204,87320.0
2019-10-08 15:30:00,85.5,85.62,84.99,85.03,305259.0,76.3293,76.4364,75.874,75.9097,305259.0
2019-10-09 09:30:00,85.79,86.49,85.79,86.28,186744.0,76.5882,77.2131,76.5882,77.0256,186744.0
2019-10-09 10:00:00,86.33,86.62,86.25,86.57,121590.0,77.0703,77.3292,76.9988,77.2845,121590.0
2019-10-09 10:30:00,86.6,86.72,86.5,86.71,144508.0,77.3113,77.4184,77.222,77.4095,144508.0
2019-10-09 11:00:00,86.71,86.75,86.4,86.49,130845.0,77.4095,77.4452,77.1327,77.2131,130845.0
2019-10-09 11:30:00,86.5,86.83,86.48,86.81,63712.0,77.222,77.5166,77.2042,77.4988,63712.0
2019-10-09 12:00:00,86.83,87.02,86.75,86.77,65224.0,77.5166,77.6862,77.4452,77.4631,65224.0
2019-10-09 12:30:00,86.78,87.02,86.78,87.0,62168.0,77.472,77.6862,77.472,77.6684,62168.0
2019-10-09 13:00:00,87.01,87.14,86.85,86.98,71953.0,77.6773,77.7934,77.5345,77.6505,71953.0
2019-10-09 13:30:00,86.99,87.03,86.79,86.85,87256.0,77.6595,77.6952,77.4809,77.5345,87256.0
2019-10-09 14:00:00,86.84,87.04,86.75,86.95,65795.0,77.5256,77.7041,77.4452,77.6238,65795.0
2019-10-09 14:30:00,86.95,87.03,86.81,87.0,57006.0,77.6238,77.6952,77.4988,77.6684,57006.0
2019-10-09 15:00:00,87.0,87.16,87.0,87.07,113443.0,77.6684,77.8112,77.6684,77.7309,113443.0
2019-10-09 15:30:00,87.08,87.18,86.83,86.9,331354.0,77.7398,77.8291,77.5166,77.5791,331354.0
2019-10-10 09:30:00,86.37,87.52,86.17,87.42,241037.0,77.106,78.1326,76.9274,78.0433,241037.0
2019-10-10 10:00:00,87.45,87.79,87.13,87.67,213612.0,78.0701,78.3737,77.7844,78.2665,213612.0
2019-10-10 10:30:00,87.69,87.7,87.11,87.51,116584.0,78.2844,78.2933,77.7666,78.1237,116584.0
2019-10-10 11:00:00,87.51,87.98,87.47,87.67,115926.0,78.1237,78.5433,78.088,78.2665,115926.0
2019-10-10 11:30:00,87.69,87.97,87.57,87.97,87258.0,78.2844,78.5344,78.1773,78.5344,87258.0
2019-10-10 12:00:00,87.97,87.99,87.56,87.63,86432.0,78.5344,78.5522,78.1683,78.2308,86432.0
2019-10-10 12:30:00,87.62,87.71,87.5,87.67,75150.0,78.2219,78.3022,78.1148,78.2665,75150.0
2019-10-10 13:00:00,87.67,87.82,87.51,87.55,128602.0,78.2665,78.4004,78.1237,78.1594,128602.0
2019-10-10 13:30:00,87.54,87.75,87.39,87.72,96746.0,78.1505,78.3379,78.0166,78.3112,96746.0
2019-10-10 14:00:00,87.73,87.74,87.28,87.59,158327.0,78.3201,78.329,77.9184,78.1951,158327.0
2019-10-10 14:30:00,87.6,87.82,87.55,87.61,97194.0,78.204,78.4004,78.1594,78.213,97194.0
2019-10-10 15:00:00,87.59,87.77,87.57,87.67,111682.0,78.1951,78.3558,78.1773,78.2665,111682.0
2019-10-10 15:30:00,87.67,87.78,87.54,87.62,328641.0,78.2665,78.3647,78.1505,78.2219,328641.0
2019-10-11 09:30:00,88.5,88.66,88.11,88.32,169245.0,79.0075,79.1503,78.6593,78.8468,169245.0
2019-10-11 10:00:00,88.33,88.72,88.26,88.66,93427.0,78.8557,79.2039,78.7932,79.1503,93427.0
2019-10-11 10:30:00,88.65,88.86,88.55,88.76,132815.0,79.1414,79.3289,79.0521,79.2396,132815.0
2019-10-11 11:00:00,88.74,88.9,88.53,88.73,76252.0,79.2218,79.3646,79.0343,79.2128,76252.0
2019-10-11 11:30:00,88.74,89.0,88.41,88.49,79199.0,79.2218,79.4539,78.9272,78.9986,79199.0
2019-10-11 12:00:00,88.49,88.49,88.14,88.22,51469.0,78.9986,78.9986,78.6861,78.7575,51469.0
2019-10-11 12:30:00,88.21,88.33,87.91,88.33,79952.0,78.7486,78.8557,78.4808,78.8557,79952.0
2019-10-11 13:00:00,88.34,88.67,88.19,88.46,54960.0,78.8647,79.1593,78.7308,78.9718,54960.0
2019-10-11 13:30:00,88.45,88.66,88.36,88.62,40093.0,78.9629,79.1503,78.8825,79.1146,40093.0
2019-10-11 14:00:00,88.6,88.61,88.36,88.54,50206.0,79.0968,79.1057,78.8825,79.0432,50206.0
2019-10-11 14:30:00,88.54,88.68,88.48,88.57,70858.0,79.0432,79.1682,78.9896,79.07,70858.0
2019-10-11 15:00:00,88.56,88.56,88.4,88.49,79109.0,79.0611,79.0611,78.9182,78.9986,79109.0
2019-10-11 15:30:00,88.5,88.64,87.94,88.04,397109.0,79.0075,79.1325,78.5076,78.5968,397109.0
2019-10-14 09:30:00,88.0,88.31,87.91,88.06,72416.0,78.5611,78.8379,78.4808,78.6147,72416.0
2019-10-14 10:00:00,88.06,88.08,87.75,87.98,67052.0,78.6147,78.6326,78.3379,78.5433,67052.0
2019-10-14 10:30:00,87.98,88.08,87.74,87.81,100908.0,78.5433,78.6326,78.329,78.3915,100908.0
2019-10-14 11:00:00,87.79,87.83,87.51,87.54,82509.0,78.3737,78.4094,78.1237,78.1505,82509.0
2019-10-14 11:30:00,87.56,87.81,87.56,87.71,35613.0,78.1683,78.3915,78.1683,78.3022,35613.0
2019-10-14 12:00:00,87.7,87.71,87.43,87.49,39856.0,78.2933,78.3022,78.0523,78.1058,39856.0
2019-10-14 12:30:00,87.49,87.6,87.39,87.44,41984.0,78.1058,78.204,78.0166,78.0612,41984.0
2019-10-14 13:00:00,87.43,87.52,87.27,87.33,47757.0,78.0523,78.1326,77.9094,77.963,47757.0
2019-10-14 13:30:00,87.3,87.52,87.26,87.52,43597.0,77.9362,78.1326,77.9005,78.1326,43597.0
2019-10-14 14:00:00,87.52,87.59,87.39,87.42,37783.0,78.1326,78.1951,78.0166,78.0433,37783.0
2019-10-14 14:30:00,87.42,87.47,87.33,87.38,58389.0,78.0433,78.088,77.963,78.0076,58389.0
2019-10-14 15:00:00,87.38,87.41,87.2,87.22,111061.0,78.0076,78.0344,77.8469,77.8648,111061.0
2019-10-14 15:30:00,87.22,87.29,87.13,87.17,272677.0,77.8648,77.9273,77.7844,77.8202,272677.0
2019-10-15 09:30:00,87.67,87.9,87.02,87.34,113222.0,78.2665,78.4719,77.6862,77.9719,113222.0
2019-10-15 10:00:00,87.34,87.59,87.32,87.55,94795.0,77.9719,78.1951,77.9541,78.1594,94795.0
2019-10-15 10:30:00,87.56,87.82,87.49,87.82,76248.0,78.1683,78.4004,78.1058,78.4004,76248.0
2019-10-15 11:00:00,87.83,87.96,87.68,87.79,65798.0,78.4094,78.5254,78.2755,78.3737,65798.0
2019-10-15 11:30:00,87.79,87.93,87.72,87.92,26397.0,78.3737,78.4986,78.3112,78.4897,26397.0
2019-10-15 12:00:00,87.92,87.96,87.8,87.8,27490.0,78.4897,78.5254,78.3826,78.3826,27490.0
2019-10-15 12:30:00,87.8,87.89,87.78,87.84,23499.0,78.3826,78.4629,78.3647,78.4183,23499.0
2019-10-15 13:00:00,87.85,87.9,87.78,87.79,34777.0,78.4272,78.4719,78.3647,78.3737,34777.0
2019-10-15 13:30:00,87.8,87.82,87.73,87.78,28055.0,78.3826,78.4004,78.3201,78.3647,28055.0
2019-10-15 14:00:00,87.79,87.92,87.79,87.92,39734.0,78.3737,78.4897,78.3737,78.4897,39734.0
2019-10-15 14:30:00,87.91,87.96,87.86,87.9,57803.0,78.4808,78.5254,78.4362,78.4719,57803.0
2019-10-15 15:00:00,87.89,87.94,87.82,87.88,58789.0,78.4629,78.5076,78.4004,78.454,58789.0
2019-10-15 15:30:00,87.87,87.92,87.62,87.73,155188.0,78.4451,78.4897,78.2219,78.3201,155188.0
2019-10-16 09:30:00,87.25,87.26,86.5,86.55,141090.0,77.8916,77.9005,77.222,77.2667,141090.0
2019-10-16 10:00:00,86.54,86.85,86.37,86.8,92372.0,77.2577,77.5345,77.106,77.4898,92372.0
2019-10-16 10:30:00,86.81,87.27,86.79,87.26,66442.0,77.4988,77.9094,77.4809,77.9005,66442.0
2019-10-16 11:00:00,87.25,87.47,87.25,87.38,63639.0,77.8916,78.088,77.8916,78.0076,63639.0
2019-10-16 11:30:00,87.39,87.8,87.32,87.55,91492.0,78.0166,78.3826,77.9541,78.1594,91492.0
2019-10-16 12:00:00,87.53,87.63,87.29,87.3,34386.0,78.1415,78.2308,77.9273,77.9362,34386.0
2019-10-16 12:30:00,87.3,87.49,87.3,87.4,55425.0,77.9362,78.1058,77.9362,78.0255,55425.0
2019-10-16 13:00:00,87.4,87.43,87.16,87.18,44493.0,78.0255,78.0523,77.8112,77.8291,44493.0
2019-10-16 13:30:00,87.18,87.24,87.01,87.09,43416.0,77.8291,77.8827,77.6773,77.7487,43416.0
2019-10-16 14:00:00,87.1,88.06,86.82,86.88,224588.0,77.7577,78.6147,77.5077,77.5613,224588.0
2019-10-16 14:30:00,86.88,87.07,86.85,86.92,109108.0,77.5613,77.7309,77.5345,77.597,109108.0
2019-10-16 15:00:00,86.91,86.96,86.84,86.88,78740.0,77.588,77.6327,77.5256,77.5613,78740.0
2019-10-16 15:30:00,86.88,87.06,86.86,87.02,180961.0,77.5613,77.722,77.5434,77.6862,180961.0
2019-10-17 09:30:00,87.5,87.77,87.17,87.5,115042.0,78.1148,78.3558,77.8202,78.1148,115042.0
2019-10-17 10:00:00,87.52,87.62,87.33,87.37,55464.0,78.1326,78.2219,77.963,77.9987,55464.0
2019-10-17 10:30:00,87.37,87.55,87.3,87.52,45518.0,77.9987,78.1594,77.9362,78.1326,45518.0
2019-10-17 11:00:00,87.5,87.72,87.34,87.7,44467.0,78.1148,78.3112,77.9719,78.2933,44467.0
2019-10-17 11:30:00,87.71,87.78,87.61,87.67,70056.0,78.3022,78.3647,78.213,78.2665,70056.0
2019-10-17 12:00:00,87.7,87.94,87.59,87.9,51038.0,78.2933,78.5076,78.1951,78.4719,51038.0
2019-10-17 12:30:00,87.92,88.06,87.91,88.03,38927.0,78.4897,78.6147,78.4808,78.5879,38927.0
2019-10-17 13:00:00,88.03,88.12,87.91,88.08,34214.0,78.5879,78.6683,78.4808,78.6326,34214.0
2019-10-17 13:30:00,88.11,88.15,87.94,87.96,55353.0,78.6593,78.695,78.5076,78.5254,55353.0
2019-10-17 14:00:00,87.97,88.0,87.88,87.92,44237.0,78.5344,78.5611,78.454,78.4897,44237.0
2019-10-17 14:30:00,87.92,88.0,87.81,87.94,41990.0,78.4897,78.5611,78.3915,78.5076,41990.0
2019-10-17 15:00:00,87.93,88.06,87.91,88.01,43512.0,78.4986,78.6147,78.4808,78.5701,43512.0
2019-10-17 15:30:00,88.03,88.08,87.79,87.86,157615.0,78.5879,78.6326,78.3737,78.4362,157615.0
2019-10-18 09:30:00,87.63,88.09,87.63,88.0,279159.0,78.2308,78.6415,78.2308,78.5611,279159.0
2019-10-18 10:00:00,87.94,87.94,87.68,87.72,55556.0,78.5076,78.5076,78.2755,78.3112,55556.0
2019-10-18 10:30:00,87.71,87.88,87.51,87.85,31601.0,78.3022,78.454,78.1237,78.4272,31601.0
2019-10-18 11:00:00,87.85,88.24,87.85,88.19,49514.0,78.4272,78.7754,78.4272,78.7308,49514.0
2019-10-18 11:30:00,88.17,88.24,87.87,87.9,48512.0,78.7129,78.7754,78.4451,78.4719,48512.0
2019-10-18 12:00:00,87.87,87.92,87.5,87.68,72745.0,78.4451,78.4897,78.1148,78.2755,72745.0
2019-10-18 12:30:00,87.66,87.76,87.59,87.67,51205.0,78.2576,78.3469,78.1951,78.2665,51205.0
2019-10-18 13:00:00,87.69,87.96,87.69,87.94,20846.0,78.2844,78.5254,78.2844,78.5076,20846.0
2019-10-18 13:30:00,87.93,88.03,87.87,87.99,37407.0,78.4986,78.5879,78.4451,78.5522,37407.0
2019-10-18 14:00:00,87.99,87.99,87.86,87.98,38070.0,78.5522,78.5522,78.4362,78.5433,38070.0
2019-10-18 14:30:00,87.98,87.99,87.96,87.98,145803.0,78.5433,78.5522,78.5254,78.5433,145803.0
2019-10-18 15:00:00,87.99,88.14,87.94,88.08,180515.0,78.5522,78.6861,78.5076,78.6326,180515.0
2019-10-18 15:30:00,88.08,88.27,87.97,87.99,194027.0,78.6326,78.8022,78.5344,78.5522,194027.0
2019-10-21 09:30:00,88.48,89.1,88.36,88.77,214632.0,78.9896,79.5431,78.8825,79.2485,214632.0
2019-10-21 10:00:00,88.77,89.1,88.77,88.83,101512.0,79.2485,79.5431,79.2485,79.3021,101512.0
2019-10-21 10:30:00,88.83,89.0,88.73,88.88,123789.0,79.3021,79.4539,79.2128,79.3467,123789.0
2019-10-21 11:00:00,88.89,88.95,88.65,88.81,121244.0,79.3557,79.4092,79.1414,79.2843,121244.0
2019-10-21 11:30:00,88.82,88.86,88.61,88.63,59609.0,79.2932,79.3289,79.1057,79.1236,59609.0
2019-10-21 12:00:00,88.62,88.63,88.45,88.56,47633.0,79.1146,79.1236,78.9629,79.0611,47633.0
2019-10-21 12:30:00,88.57,88.81,88.56,88.73,61062.0,79.07,79.2843,79.0611,79.2128,61062.0
2019-10-21 13:00:00,88.73,88.8,88.63,88.72,44358.0,79.2128,79.2753,79.1236,79.2039,44358.0
2019-10-21 13:30:00,88.71,88.74,88.64,88.73,29834.0,79.195,79.2218,79.1325,79.2128,29834.0
2019-10-21 14:00:00,88.72,88.84,88.58,88.58,58776.0,79.2039,79.311,79.0789,79.0789,58776.0
2019-10-21 14:30:00,88.59,88.66,88.52,88.52,48290.0,79.0879,79.1503,79.0254,79.0254,48290.0
2019-10-21 15:00:00,88.54,88.58,88.43,88.49,56681.0,79.0432,79.0789,78.945,78.9986,56681.0
2019-10-21 15:30:00,88.5,88.55,88.38,88.45,226140.0,79.0075,79.0521,78.9004,78.9629,226140.0
2019-10-22 09:30:00,88.58,88.68,88.13,88.63,141593.0,79.0789,79.1682,78.6772,79.1236,141593.0
2019-10-22 10:00:00,88.65,88.71,88.45,88.57,65818.0,79.1414,79.195,78.9629,79.07,65818.0
2019-10-22 10:30:00,88.6,88.71,88.44,88.51,116787.0,79.0968,79.195,78.9539,79.0164,116787.0
2019-10-22 11:00:00,88.51,88.51,88.03,88.1,68213.0,79.0164,79.0164,78.5879,78.6504,68213.0
2019-10-22 11:30:00,88.06,88.11,87.72,87.75,19735.0,78.6147,78.6593,78.3112,78.3379,19735.0
2019-10-22 12:00:00,87.8,87.87,87.7,87.85,30636.0,78.3826,78.4451,78.2933,78.4272,30636.0
2019-10-22 12:30:00,87.86,88.09,87.86,88.09,37414.0,78.4362,78.6415,78.4362,78.6415,37414.0
2019-10-22 13:00:00,88.08,88.11,87.9,87.93,32010.0,78.6326,78.6593,78.4719,78.4986,32010.0
2019-10-22 13:30:00,87.92,88.0,87.82,87.92,36442.0,78.4897,78.5611,78.4004,78.4897,36442.0
2019-10-22 14:00:00,87.92,88.01,87.75,87.79,48782.0,78.4897,78.5701,78.3379,78.3737,48782.0
2019-10-22 14:30:00,87.8,87.8,87.51,87.53,51122.0,78.3826,78.3826,78.1237,78.1415,51122.0
2019-10-22 15:00:00,87.56,87.57,87.27,87.37,98425.0,78.1683,78.1773,77.9094,77.9987,98425.0
2019-10-22 15:30:00,87.37,87.47,86.99,87.04,222177.0,77.9987,78.088,77.6595,77.7041,222177.0
2019-10-23 09:30:00,87.29,88.03,87.29,88.02,145984.0,77.9273,78.5879,77.9273,78.579,145984.0
2019-10-23 10:00:00,87.99,88.09,87.79,88.07,63208.0,78.5522,78.6415,78.3737,78.6236,63208.0
2019-10-23 10:30:00,88.07,88.24,87.94,88.18,91293.0,78.6236,78.7754,78.5076,78.7218,91293.0
2019-10-23 11:00:00,88.17,88.34,88.09,88.18,108254.0,78.7129,78.8647,78.6415,78.7218,108254.0
2019-10-23 11:30:00,88.19,88.23,87.85,87.99,68294.0,78.7308,78.7665,78.4272,78.5522,68294.0
2019-10-23 12:00:00,87.97,87.97,87.71,87.74,82948.0,78.5344,78.5344,78.3022,78.329,82948.0
2019-10-23 12:30:00,87.73,87.79,87.68,87.72,66384.0,78.3201,78.3737,78.2755,78.3112,66384.0
2019-10-23 13:00:00,87.73,87.77,87.64,87.7,42073.0,78.3201,78.3558,78.2397,78.2933,42073.0
2019-10-23 13:30:00,87.69,87.77,87.64,87.64,53570.0,78.2844,78.3558,78.2397,78.2397,53570.0
2019-10-23 14:00:00,87.62,87.67,87.53,87.66,63294.0,78.2219,78.2665,78.1415,78.2576,63294.0
2019-10-23 14:30:00,87.66,87.67,87.43,87.65,103773.0,78.2576,78.2665,78.0523,78.2487,103773.0
2019-10-23 15:00:00,87.65,87.8,87.61,87.72,155891.0,78.2487,78.3826,78.213,78.3112,155891.0
2019-10-23 15:30:00,87.72,87.99,87.7,87.93,334711.0,78.3112,78.5522,78.2933,78.4986,334711.0
2019-10-24 09:30:00,79.8,81.55,77.03,80.0,2940618.0,71.2407,72.803,68.7678,71.4192,2940618.0
2019-10-24 10:00:00,79.99,80.94,79.87,80.72,1213781.0,71.4103,72.2584,71.3032,72.062,1213781.0
2019-10-24 10:30:00,80.72,82.17,80.61,81.21,1126581.0,72.062,73.3565,71.9638,72.4994,1126581.0
2019-10-24 11:00:00,81.25,81.92,79.81,79.94,903586.0,72.5351,73.1333,71.2496,71.3656,903586.0
2019-10-24 11:30:00,79.94,79.98,78.94,79.41,575447.0,71.3656,71.4014,70.4729,70.8925,575447.0
2019-10-24 12:00:00,79.42,79.97,79.26,79.95,436061.0,70.9014,71.3924,70.7586,71.3746,436061.0
2019-10-24 12:30:00,79.94,80.33,79.7,80.31,272886.0,71.3656,71.7138,71.1514,71.696,272886.0
2019-10-24 13:00:00,80.31,80.31,79.53,79.59,551505.0,71.696,71.696,70.9996,71.0532,551505.0
2019-10-24 13:30:00,79.59,79.72,79.33,79.52,542972.0,71.0532,71.1692,70.8211,70.9907,542972.0
2019-10-24 14:00:00,79.51,79.87,79.45,79.72,292872.0,70.9818,71.3032,70.9282,71.1692,292872.0
2019-10-24 14:30:00,79.75,79.85,79.27,79.3,346856.0,71.196,71.2853,70.7675,70.7943,346856.0
2019-10-24 15:00:00,79.3,79.53,79.22,79.44,392161.0,70.7943,70.9996,70.7229,70.9193,392161.0
2019-10-24 15:30:00,79.43,79.75,78.73,79.07,1638481.0,70.9104,71.196,70.2854,70.589,1638481.0
2019-10-25 09:30:00,77.14,77.97,76.32,77.01,1161663.0,68.866,69.607,68.1339,68.7499,1161663.0
2019-10-25 10:00:00,77.0,77.09,75.93,76.7,961781.0,68.741,68.8213,67.7858,68.4732,961781.0
2019-10-25 10:30:00,76.71,77.22,76.56,76.87,577852.0,68.4821,68.9374,68.3482,68.6249,577852.0
2019-10-25 11:00:00,76.87,77.03,76.51,76.53,352835.0,68.6249,68.7678,68.3035,68.3214,352835.0
2019-10-25 11:30:00,76.53,76.6,75.67,76.01,572237.0,68.3214,68.3839,67.5536,67.8572,572237.0
2019-10-25 12:00:00,76.03,76.79,76.0,76.67,553399.0,67.875,68.5535,67.8483,68.4464,553399.0
2019-10-25 12:30:00,76.67,77.03,76.61,76.9,1143600.0,68.4464,68.7678,68.3928,68.6517,1143600.0
2019-10-25 13:00:00,76.9,77.73,76.84,77.68,280081.0,68.6517,69.3927,68.5982,69.3481,280081.0
2019-10-25 13:30:00,77.69,77.7,77.05,77.6,339784.0,69.357,69.3659,68.7856,69.2766,339784.0
2019-10-25 14:00:00,77.6,77.63,77.24,77.57,459003.0,69.2766,69.3034,68.9552,69.2499,459003.0
2019-10-25 14:30:00,77.56,77.56,77.28,77.47,213423.0,69.2409,69.2409,68.991,69.1606,213423.0
2019-10-25 15:00:00,77.48,77.63,77.27,77.38,478826.0,69.1695,69.3034,68.982,69.0802,478826.0
2019-10-25 15:30:00,77.39,77.54,77.19,77.28,715949.0,69.0892,69.2231,68.9106,68.991,715949.0
2019-10-28 09:30:00,77.35,78.26,77.01,77.83,321322.0,69.0535,69.8658,68.7499,69.482,321322.0
2019-10-28 10:00:00,77.83,78.44,77.82,78.4,252048.0,69.482,70.0265,69.473,69.9908,252048.0
2019-10-28 10:30:00,78.39,78.92,78.39,78.63,327847.0,69.9819,70.4551,69.9819,70.1962,327847.0
2019-10-28 11:00:00,78.63,78.82,78.15,78.2,245098.0,70.1962,70.3658,69.7676,69.8123,245098.0
2019-10-28 11:30:00,78.2,78.55,77.97,78.01,269686.0,69.8123,70.1247,69.607,69.6427,269686.0
2019-10-28 12:00:00,78.04,78.28,77.96,78.04,165662.0,69.6694,69.8837,69.598,69.6694,165662.0
2019-10-28 12:30:00,78.03,78.34,77.81,77.83,193848.0,69.6605,69.9373,69.4641,69.482,193848.0
2019-10-28 13:00:00,77.83,78.08,77.81,78.04,141812.0,69.482,69.7052,69.4641,69.6694,141812.0
2019-10-28 13:30:00,78.03,78.27,77.91,78.13,110649.0,69.6605,69.8748,69.5534,69.7498,110649.0
2019-10-28 14:00:00,78.13,78.19,77.82,77.97,170668.0,69.7498,69.8034,69.473,69.607,170668.0
2019-10-28 14:30:00,77.98,78.19,77.9,78.12,98769.0,69.6159,69.8034,69.5445,69.7409,98769.0
2019-10-28 15:00:00,78.13,78.19,78.04,78.13,140557.0,69.7498,69.8034,69.6694,69.7498,140557.0
2019-10-28 15:30:00,78.13,78.15,77.81,77.84,413185.0,69.7498,69.7676,69.4641,69.4909,413185.0
2019-10-29 09:30:00,77.76,77.78,77.06,77.11,171436.0,69.4195,69.4373,68.7946,68.8392,171436.0
2019-10-29 10:00:00,77.11,77.59,77.08,77.42,165368.0,68.8392,69.2677,68.8124,69.1159,165368.0
2019-10-29 10:30:00,77.43,77.81,77.41,77.73,152257.0,69.1249,69.4641,69.107,69.3927,152257.0
2019-10-29 11:00:00,77.74,78.15,77.7,78.04,272094.0,69.4016,69.7676,69.3659,69.6694,272094.0
2019-10-29 11:30:00,78.05,78.14,77.94,77.95,215705.0,69.6784,69.7587,69.5802,69.5891,215705.0
2019-10-29 12:00:00,77.92,78.32,77.92,78.27,211303.0,69.5623,69.9194,69.5623,69.8748,211303.0
2019-10-29 12:30:00,78.28,78.3,77.79,77.98,218796.0,69.8837,69.9016,69.4463,69.6159,218796.0
2019-10-29 13:00:00,77.99,78.07,77.89,77.94,89762.0,69.6248,69.6962,69.5355,69.5802,89762.0
2019-10-29 13:30:00,77.93,78.07,77.87,78.04,59672.0,69.5712,69.6962,69.5177,69.6694,59672.0
2019-10-29 14:00:00,78.03,78.13,77.7,77.72,119494.0,69.6605,69.7498,69.3659,69.3838,119494.0
2019-10-29 14:30:00,77.71,77.92,77.68,77.83,94393.0,69.3748,69.5623,69.3481,69.482,94393.0
2019-10-29 15:00:00,77.83,77.86,77.72,77.8,72787.0,69.482,69.5087,69.3838,69.4552,72787.0
2019-10-29 15:30:00,77.8,77.91,77.67,77.85,268744.0,69.4552,69.5534,69.3391,69.4998,268744.0
2019-10-30 09:30:00,77.93,77.98,76.62,77.54,288053.0,69.5712,69.6159,68.4018,69.2231,288053.0
2019-10-30 10:00:00,77.5,77.64,77.23,77.42,132173.0,69.1874,69.3123,68.9463,69.1159,132173.0
2019-10-30 10:30:00,77.44,77.68,77.21,77.51,349931.0,69.1338,69.3481,68.9285,69.1963,349931.0
2019-10-30 11:00:00,77.5,77.55,77.25,77.33,165412.0,69.1874,69.232,68.9642,69.0356,165412.0
2019-10-30 11:30:00,77.34,77.34,77.01,77.07,120977.0,69.0445,69.0445,68.7499,68.8035,120977.0
2019-10-30 12:00:00,77.09,77.18,76.74,76.77,209628.0,68.8213,68.9017,68.5089,68.5357,209628.0
2019-10-30 12:30:00,76.78,76.82,76.26,76.36,400331.0,68.5446,68.5803,68.0804,68.1696,400331.0
2019-10-30 13:00:00,76.36,76.64,76.23,76.51,232453.0,68.1696,68.4196,68.0536,68.3035,232453.0
2019-10-30 13:30:00,76.52,76.67,76.32,76.35,190306.0,68.3125,68.4464,68.1339,68.1607,190306.0
2019-10-30 14:00:00,76.36,76.5,76.25,76.36,220069.0,68.1696,68.2946,68.0714,68.1696,220069.0
2019-10-30 14:30:00,76.34,76.79,76.25,76.65,239457.0,68.1518,68.5535,68.0714,68.4285,239457.0
2019-10-30 15:00:00,76.66,76.84,76.53,76.63,454420.0,68.4375,68.5982,68.3214,68.4107,454420.0
2019-10-30 15:30:00,76.63,76.93,76.61,76.89,645746.0,68.4107,68.6785,68.3928,68.6428,645746.0
2019-10-31 09:30:00,76.87,77.04,76.49,76.79,490650.0,68.6249,68.7767,68.2857,68.5535,490650.0
2019-10-31 10:00:00,76.79,77.01,76.68,76.74,331664.0,68.5535,68.7499,68.4553,68.5089,331664.0
2019-10-31 10:30:00,76.73,76.75,76.42,76.72,223482.0,68.5,68.5178,68.2232,68.491,223482.0
2019-10-31 11:00:00,76.72,76.8,76.58,76.66,162458.0,68.491,68.5624,68.366,68.4375,162458.0
2019-10-31 11:30:00,76.67,76.75,76.51,76.51,116739.0,68.4464,68.5178,68.3035,68.3035,116739.0
2019-10-31 12:00:00,76.52,76.7,76.44,76.69,129035.0,68.3125,68.4732,68.2411,68.4642,129035.0
2019-10-31 12:30:00,76.69,76.72,76.51,76.6,148217.0,68.4642,68.491,68.3035,68.3839,148217.0
2019-10-31 13:00:00,76.58,76.77,76.53,76.71,115818.0,68.366,68.5357,68.3214,68.4821,115818.0
2019-10-31 13:30:00,76.7,76.76,76.64,76.65,251809.0,68.4732,68.5267,68.4196,68.4285,251809.0
2019-10-31 14:00:00,76.64,76.64,76.55,76.55,121226.0,68.4196,68.4196,68.3393,68.3393,121226.0
2019-10-31 14:30:00,76.55,76.7,76.49,76.67,129356.0,68.3393,68.4732,68.2857,68.4464,129356.0
2019-10-31 15:00:00,76.68,76.78,76.64,76.74,343265.0,68.4553,68.5446,68.4196,68.5089,343265.0
2019-10-31 15:30:00,76.75,76.83,76.57,76.7,827578.0,68.5178,68.5892,68.3571,68.4732,827578.0
2019-11-01 09:30:00,77.12,77.52,77.04,77.44,307429.0,68.8481,69.2052,68.7767,69.1338,307429.0
2019-11-01 10:00:00,77.42,77.81,77.36,77.53,345201.0,69.1159,69.4641,69.0624,69.2141,345201.0
2019-11-01 10:30:00,77.53,77.66,77.47,77.58,297718.0,69.2141,69.3302,69.1606,69.2588,297718.0
2019-11-01 11:00:00,77.59,77.65,77.31,77.41,96100.0,69.2677,69.3213,69.0177,69.107,96100.0
2019-11-01 11:30:00,77.41,77.42,77.22,77.38,101620.0,69.107,69.1159,68.9374,69.0802,101620.0
2019-11-01 12:00:00,77.37,77.6,77.34,77.59,178770.0,69.0713,69.2766,69.0445,69.2677,178770.0
2019-11-01 12:30:00,77.59,78.2,77.58,78.17,186785.0,69.2677,69.8123,69.2588,69.7855,186785.0
2019-11-01 13:00:00,78.17,78.23,78.03,78.23,126177.0,69.7855,69.8391,69.6605,69.8391,126177.0
2019-11-01 13:30:00,78.23,78.39,78.12,78.33,92286.0,69.8391,69.9819,69.7409,69.9283,92286.0
2019-11-01 14:00:00,78.33,78.34,78.0,78.1,117170.0,69.9283,69.9373,69.6337,69.723,117170.0
2019-11-01 14:30:00,78.13,78.23,78.08,78.17,337970.0,69.7498,69.8391,69.7052,69.7855,337970.0
2019-11-01 15:00:00,78.18,78.2,77.96,78.01,187476.0,69.7944,69.8123,69.598,69.6427,187476.0
2019-11-01 15:30:00,78.01,78.04,77.82,77.9,504005.0,69.6427,69.6694,69.473,69.5445,504005.0
2019-11-04 09:30:00,78.21,78.33,77.13,77.58,198339.0,69.8212,69.9283,68.857,69.2588,198339.0
2019-11-04 10:00:00,77.59,77.92,77.54,77.85,116118.0,69.2677,69.5623,69.2231,69.4998,116118.0
2019-11-04 10:30:00,77.85,78.12,77.59,78.11,225179.0,69.4998,69.7409,69.2677,69.7319,225179.0
2019-11-04 11:00:00,78.11,78.4,78.08,78.2,393360.0,69.7319,69.9908,69.7052,69.8123,393360.0
2019-11-04 11:30:00,78.22,78.44,78.14,78.37,132432.0,69.8301,70.0265,69.7587,69.964,132432.0
2019-11-04 12:00:00,78.36,78.46,78.27,78.45,86876.0,69.9551,70.0444,69.8748,70.0355,86876.0
2019-11-04 12:30:00,78.43,78.49,78.35,78.41,84435.0,70.0176,70.0712,69.9462,69.9998,84435.0
2019-11-04 13:00:00,78.4,78.41,78.16,78.2,84780.0,69.9908,69.9998,69.7766,69.8123,84780.0
2019-11-04 13:30:00,78.2,78.34,78.14,78.3,70831.0,69.8123,69.9373,69.7587,69.9016,70831.0
2019-11-04 14:00:00,78.3,78.37,78.19,78.19,97319.0,69.9016,69.964,69.8034,69.8034,97319.0
2019-11-04 14:30:00,78.18,78.26,78.13,78.16,69422.0,69.7944,69.8658,69.7498,69.7766,69422.0
2019-11-04 15:00:00,78.15,78.16,78.0,78.09,155747.0,69.7676,69.7766,69.6337,69.7141,155747.0
2019-11-04 15:30:00,78.06,78.07,77.76,77.84,464205.0,69.6873,69.6962,69.4195,69.4909,464205.0
2019-11-05 09:30:00,78.04,78.04,77.11,77.48,221665.0,69.6694,69.6694,68.8392,69.1695,221665.0
2019-11-05 10:00:00,77.5,77.6,77.27,77.34,230973.0,69.1874,69.2766,68.982,69.0445,230973.0
2019-11-05 10:30:00,77.36,77.46,77.24,77.37,114865.0,69.0624,69.1517,68.9552,69.0713,114865.0
2019-11-05 11:00:00,77.39,77.75,77.36,77.65,128960.0,69.0892,69.4105,69.0624,69.3213,128960.0
2019-11-05 11:30:00,77.65,77.69,77.49,77.61,78361.0,69.3213,69.357,69.1784,69.2856,78361.0
2019-11-05 12:00:00,77.61,77.89,77.61,77.78,95794.0,69.2856,69.5355,69.2856,69.4373,95794.0
2019-11-05 12:30:00,77.77,77.87,77.63,77.67,93622.0,69.4284,69.5177,69.3034,69.3391,93622.0
2019-11-05 13:00:00,77.65,77.71,77.55,77.57,64372.0,69.3213,69.3748,69.232,69.2499,64372.0
2019-11-05 13:30:00,77.56,77.56,77.27,77.29,93040.0,69.2409,69.2409,68.982,68.9999,93040.0
2019-11-05 14:00:00,77.28,77.39,77.2,77.2,95720.0,68.991,69.0892,68.9195,68.9195,95720.0
2019-11-05 14:30:00,77.19,77.5,77.18,77.48,69606.0,68.9106,69.1874,68.9017,69.1695,69606.0
2019-11-05 15:00:00,77.47,77.6,77.43,77.51,81553.0,69.1606,69.2766,69.1249,69.1963,81553.0
2019-11-05 15:30:00,77.51,77.53,77.25,77.5,402892.0,69.1963,69.2141,68.9642,69.1874,402892.0
2019-11-06 09:30:00,77.56,77.95,77.31,77.49,130478.0,69.2409,69.5891,69.0177,69.1784,130478.0
2019-11-06 10:00:00,77.45,77.96,77.44,77.94,88452.0,69.1427,69.598,69.1338,69.5802,88452.0
2019-11-06 10:30:00,77.95,78.23,77.93,78.12,539699.0,69.5891,69.8391,69.5712,69.7409,539699.0
2019-11-06 11:00:00,78.11,78.33,78.08,78.13,190241.0,69.7319,69.9283,69.7052,69.7498,190241.0
2019-11-06 11:30:00,78.13,78.26,77.96,78.14,192554.0,69.7498,69.8658,69.598,69.7587,192554.0
2019-11-06 12:00:00,78.14,78.43,78.09,78.13,112319.0,69.7587,70.0176,69.7141,69.7498,112319.0
2019-11-06 12:30:00,78.15,78.15,77.99,78.05,72786.0,69.7676,69.7676,69.6248,69.6784,72786.0
2019-11-06 13:00:00,78.06,78.32,78.02,78.3,85724.0,69.6873,69.9194,69.6516,69.9016,85724.0
2019-11-06 13:30:00,78.31,78.42,78.22,78.4,51573.0,69.9105,70.0087,69.8301,69.9908,51573.0
2019-11-06 14:00:00,78.41,78.57,78.35,78.38,94607.0,69.9998,70.1426,69.9462,69.973,94607.0
2019-11-06 14:30:00,78.39,78.49,78.34,78.47,90962.0,69.9819,70.0712,69.9373,70.0533,90962.0
2019-11-06 15:00:00,78.47,78.62,78.39,78.55,142048.0,70.0533,70.1872,69.9819,70.1247,142048.0
2019-11-06 15:30:00,78.55,78.63,78.35,78.37,503382.0,70.1247,70.1962,69.9462,69.964,503382.0
2019-11-07 09:30:00,77.95,78.31,77.5,77.7,372751.0,69.5891,69.9105,69.1874,69.3659,372751.0
2019-11-07 10:00:00,77.72,78.05,77.64,77.88,614215.0,69.3838,69.6784,69.3123,69.5266,614215.0
2019-11-07 10:30:00,77.87,78.02,77.79,77.92,190425.0,69.5177,69.6516,69.4463,69.5623,190425.0
2019-11-07 11:00:00,77.92,77.94,77.73,77.8,114983.0,69.5623,69.5802,69.3927,69.4552,114983.0
2019-11-07 11:30:00,77.81,78.05,77.76,77.99,204206.0,69.4641,69.6784,69.4195,69.6248,204206.0
2019-11-07 12:00:00,77.99,78.01,77.74,77.86,128441.0,69.6248,69.6427,69.4016,69.5087,128441.0
2019-11-07 12:30:00,77.83,77.89,77.78,77.86,57101.0,69.482,69.5355,69.4373,69.5087,57101.0
2019-11-07 13:00:00,77.86,78.04,77.83,78.0,76105.0,69.5087,69.6694,69.482,69.6337,76105.0
2019-11-07 13:30:00,78.0,78.07,77.92,78.0,62040.0,69.6337,69.6962,69.5623,69.6337,62040.0
2019-11-07 14:00:00,78.01,78.1,77.97,78.0,68639.0,69.6427,69.723,69.607,69.6337,68639.0
2019-11-07 14:30:00,77.99,78.02,77.81,77.86,103132.0,69.6248,69.6516,69.4641,69.5087,103132.0
2019-11-07 15:00:00,77.86,77.96,77.82,77.95,166483.0,69.5087,69.598,69.473,69.5891,166483.0
2019-11-07 15:30:00,77.97,78.05,77.87,78.05,361228.0,69.607,69.6784,69.5177,69.6784,361228.0
2019-11-08 09:30:00,77.78,78.51,77.68,78.29,376441.0,69.4373,70.089,69.3481,69.8926,376441.0
2019-11-08 10:00:00,78.34,78.63,78.3,78.52,62476.0,69.9373,70.1962,69.9016,70.098,62476.0
2019-11-08 10:30:00,78.54,78.57,78.22,78.44,66862.0,70.1158,70.1426,69.8301,70.0265,66862.0
2019-11-08 11:00:00,78.44,78.5,78.33,78.4,70723.0,70.0265,70.0801,69.9283,69.9908,70723.0
2019-11-08 11:30:00,78.38,78.52,78.32,78.48,63887.0,69.973,70.098,69.9194,70.0622,63887.0
2019-11-08 12:00:00,78.48,78.55,78.43,78.48,53565.0,70.0622,70.1247,70.0176,70.0622,53565.0
2019-11-08 12:30:00,78.46,78.51,78.24,78.26,639272.0,70.0444,70.089,69.848,69.8658,639272.0
2019-11-08 13:00:00,78.26,78.37,78.17,78.36,81138.0,69.8658,69.964,69.7855,69.9551,81138.0
2019-11-08 13:30:00,78.37,78.41,78.26,78.3,87013.0,69.964,69.9998,69.8658,69.9016,87013.0
2019-11-08 14:00:00,78.3,78.39,78.25,78.34,35916.0,69.9016,69.9819,69.8569,69.9373,35916.0
2019-11-08 14:30:00,78.33,78.45,78.26,78.41,485295.0,69.9283,70.0355,69.8658,69.9998,485295.0
2019-11-08 15:00:00,78.42,78.46,78.39,78.44,129875.0,70.0087,70.0444,69.9819,70.0265,129875.0
2019-11-08 15:30:00,78.44,78.67,78.41,78.51,301263.0,70.0265,70.2319,69.9998,70.089,301263.0
2019-11-11 09:30:00,78.32,79.05,78.2,78.94,250320.0,69.9194,70.5711,69.8123,70.4729,250320.0
2019-11-11 10:00:00,78.91,78.97,78.62,78.7,187960.0,70.4461,70.4997,70.1872,70.2587,187960.0
2019-11-11 10:30:00,78.7,78.84,78.67,78.78,122108.0,70.2587,70.3836,70.2319,70.3301,122108.0
2019-11-11 11:00:00,78.73,78.98,78.73,78.79,206354.0,70.2854,70.5086,70.2854,70.339,206354.0
2019-11-11 11:30:00,78.77,79.04,78.65,78.97,172402.0,70.3211,70.5622,70.214,70.4997,172402.0
2019-11-11 12:00:00,78.96,79.12,78.83,79.06,126137.0,70.4908,70.6336,70.3747,70.58,126137.0
2019-11-11 12:30:00,79.05,79.25,78.99,79.04,154872.0,70.5711,70.7497,70.5175,70.5622,154872.0
2019-11-11 13:00:00,79.03,79.35,79.02,79.27,187652.0,70.5533,70.8389,70.5443,70.7675,187652.0
2019-11-11 13:30:00,79.27,79.3,79.0,79.07,150840.0,70.7675,70.7943,70.5265,70.589,150840.0
2019-11-11 14:00:00,79.08,79.22,79.01,79.17,136120.0,70.5979,70.7229,70.5354,70.6782,136120.0
2019-11-11 14:30:00,79.17,79.22,79.01,79.06,139173.0,70.6782,70.7229,70.5354,70.58,139173.0
2019-11-11 15:00:00,79.06,79.08,78.99,78.99,96988.0,70.58,70.5979,70.5175,70.5175,96988.0
2019-11-11 15:30:00,79.0,79.01,78.79,78.86,341440.0,70.5265,70.5354,70.339,70.4015,341440.0
2019-11-12 09:30:00,79.23,80.22,79.0,80.0,697759.0,70.7318,71.6156,70.5265,71.4192,697759.0
2019-11-12 10:00:00,80.01,80.19,79.66,80.18,211513.0,71.4281,71.5888,71.1157,71.5799,211513.0
2019-11-12 10:30:00,80.16,80.3,80.0,80.2,395196.0,71.5621,71.687,71.4192,71.5978,395196.0
2019-11-12 11:00:00,80.18,80.34,80.02,80.29,292191.0,71.5799,71.7227,71.4371,71.6781,292191.0
2019-11-12 11:30:00,80.29,80.49,80.23,80.27,205257.0,71.6781,71.8567,71.6245,71.6603,205257.0
2019-11-12 12:00:00,80.28,80.4,80.08,80.37,221995.0,71.6692,71.7763,71.4906,71.7495,221995.0
2019-11-12 12:30:00,80.37,80.61,80.27,80.44,136813.0,71.7495,71.9638,71.6603,71.812,136813.0
2019-11-12 13:00:00,80.44,80.51,80.25,80.42,130804.0,71.812,71.8745,71.6424,71.7942,130804.0
2019-11-12 13:30:00,80.42,80.85,80.4,80.66,151107.0,71.7942,72.178,71.7763,72.0084,151107.0
2019-11-12 14:00:00,80.67,80.67,80.43,80.54,100761.0,72.0173,72.0173,71.8031,71.9013,100761.0
2019-11-12 14:30:00,80.53,80.56,80.18,80.24,229765.0,71.8924,71.9191,71.5799,71.6335,229765.0
2019-11-12 15:00:00,80.25,80.34,80.04,80.2,146197.0,71.6424,71.7227,71.4549,71.5978,146197.0
2019-11-12 15:30:00,80.2,80.35,80.07,80.11,393976.0,71.5978,71.7317,71.4817,71.5174,393976.0
2019-11-13 09:30:00,80.8,81.05,80.13,80.24,606074.0,72.1334,72.3566,71.5353,71.6335,606074.0
2019-11-13 10:00:00,80.19,80.88,80.18,80.65,277819.0,71.5888,72.2048,71.5799,71.9995,277819.0
2019-11-13 10:30:00,80.65,81.13,80.57,80.9,192852.0,71.9995,72.428,71.9281,72.2227,192852.0
2019-11-13 11:00:00,80.89,80.91,80.13,80.23,166107.0,72.2138,72.2316,71.5353,71.6245,166107.0
2019-11-13 11:30:00,80.25,80.77,80.15,80.71,165579.0,71.6424,72.1066,71.5531,72.0531,165579.0
2019-11-13 12:00:00,80.7,80.81,80.57,80.7,235526.0,72.0441,72.1423,71.9281,72.0441,235526.0
2019-11-13 12:30:00,80.7,80.87,80.6,80.81,188001.0,72.0441,72.1959,71.9549,72.1423,188001.0
2019-11-13 13:00:00,80.82,80.85,80.74,80.81,56647.0,72.1513,72.178,72.0798,72.1423,56647.0
2019-11-13 13:30:00,80.81,80.88,80.46,80.54,82639.0,72.1423,72.2048,71.8299,71.9013,82639.0
2019-11-13 14:00:00,80.52,80.73,80.51,80.72,89655.0,71.8834,72.0709,71.8745,72.062,89655.0
2019-11-13 14:30:00,80.71,80.84,80.69,80.8,114999.0,72.0531,72.1691,72.0352,72.1334,114999.0
2019-11-13 15:00:00,80.81,80.94,80.78,80.91,185766.0,72.1423,72.2584,72.1155,72.2316,185766.0
2019-11-13 15:30:00,80.91,81.02,80.84,80.9,378706.0,72.2316,72.3298,72.1691,72.2227,378706.0
2019-11-14 09:30:00,80.72,81.01,80.56,80.87,278350.0,72.062,72.3209,71.9191,72.1959,278350.0
2019-11-14 10:00:00,80.85,80.85,80.65,80.74,73439.0,72.178,72.178,71.9995,72.0798,73439.0
2019-11-14 10:30:00,80.75,80.82,80.54,80.75,82034.0,72.0888,72.1513,71.9013,72.0888,82034.0
2019-11-14 11:00:00,80.74,80.82,80.67,80.75,48051.0,72.0798,72.1513,72.0173,72.0888,48051.0
2019-11-14 11:30:00,80.75,80.77,80.45,80.46,276285.0,72.0888,72.1066,71.8209,71.8299,276285.0
2019-11-14 12:00:00,80.45,80.63,80.43,80.63,56342.0,71.8209,71.9816,71.8031,71.9816,56342.0
2019-11-14 12:30:00,80.63,80.77,80.57,80.73,86240.0,71.9816,72.1066,71.9281,72.0709,86240.0
2019-11-14 13:00:00,80.73,80.81,80.73,80.8,47914.0,72.0709,72.1423,72.0709,72.1334,47914.0
2019-11-14 13:30:00,80.81,80.88,80.61,80.72,60844.0,72.1423,72.2048,71.9638,72.062,60844.0
2019-11-14 14:00:00,80.69,80.9,80.69,80.86,68654.0,72.0352,72.2227,72.0352,72.187,68654.0
2019-11-14 14:30:00,80.86,80.91,80.81,80.88,67286.0,72.187,72.2316,72.1423,72.2048,67286.0
2019-11-14 15:00:00,80.89,80.89,80.78,80.83,107026.0,72.2138,72.2138,72.1155,72.1602,107026.0
2019-11-14 15:30:00,80.83,80.85,80.7,80.76,225456.0,72.1602,72.178,72.0441,72.0977,225456.0
2019-11-15 09:30:00,80.54,81.35,80.54,81.35,182589.0,71.9013,72.6244,71.9013,72.6244,182589.0
2019-11-15 10:00:00,81.35,81.38,80.81,80.96,71145.0,72.6244,72.6512,72.1423,72.2762,71145.0
2019-11-15 10:30:00,80.97,81.05,80.64,80.74,107082.0,72.2852,72.3566,71.9906,72.0798,107082.0
2019-11-15 11:00:00,80.75,81.28,80.73,81.27,84327.0,72.0888,72.5619,72.0709,72.553,84327.0
2019-11-15 11:30:00,81.24,81.29,81.11,81.22,113317.0,72.5262,72.5708,72.4102,72.5084,113317.0
2019-11-15 12:00:00,81.24,81.42,81.24,81.39,61932.0,72.5262,72.6869,72.5262,72.6601,61932.0
2019-11-15 12:30:00,81.4,81.41,81.26,81.32,36970.0,72.669,72.678,72.5441,72.5976,36970.0
2019-11-15 13:00:00,81.32,81.5,81.32,81.47,160037.0,72.5976,72.7583,72.5976,72.7315,160037.0
2019-11-15 13:30:00,81.46,81.51,81.09,81.1,97232.0,72.7226,72.7673,72.3923,72.4012,97232.0
2019-11-15 14:00:00,81.08,81.32,81.08,81.27,45906.0,72.3834,72.5976,72.3834,72.553,45906.0
2019-11-15 14:30:00,81.26,81.33,81.04,81.13,107709.0,72.5441,72.6066,72.3477,72.428,107709.0
2019-11-15 15:00:00,81.12,81.4,81.11,81.35,109390.0,72.4191,72.669,72.4102,72.6244,109390.0
2019-11-15 15:30:00,81.36,81.51,81.28,81.45,230871.0,72.6333,72.7673,72.5619,72.7137,230871.0
2019-11-18 09:30:00,81.24,81.88,81.1,81.61,93564.0,72.5262,73.0976,72.4012,72.8565,93564.0
2019-11-18 10:00:00,81.59,81.61,80.86,81.0,106245.0,72.8387,72.8565,72.187,72.312,106245.0
2019-11-18 10:30:00,81.0,81.2,80.85,81.2,114052.0,72.312,72.4905,72.178,72.4905,114052.0
2019-11-18 11:00:00,81.21,81.56,81.14,81.56,102979.0,72.4994,72.8119,72.4369,72.8119,102979.0
2019-11-18 11:30:00,81.56,81.62,81.26,81.29,70530.0,72.8119,72.8655,72.5441,72.5708,70530.0
2019-11-18 12:00:00,81.28,81.38,81.17,81.19,61718.0,72.5619,72.6512,72.4637,72.4816,61718.0
2019-11-18 12:30:00,81.18,81.25,81.12,81.19,46947.0,72.4726,72.5351,72.4191,72.4816,46947.0
2019-11-18 13:00:00,81.19,81.22,81.11,81.12,41805.0,72.4816,72.5084,72.4102,72.4191,41805.0
2019-11-18 13:30:00,81.12,81.21,81.03,81.21,87483.0,72.4191,72.4994,72.3387,72.4994,87483.0
2019-11-18 14:00:00,81.22,81.22,81.11,81.12,129894.0,72.5084,72.5084,72.4102,72.4191,129894.0
2019-11-18 14:30:00,81.13,81.15,81.0,81.01,111400.0,72.428,72.4459,72.312,72.3209,111400.0
2019-11-18 15:00:00,81.0,81.0,80.89,80.99,126453.0,72.312,72.312,72.2138,72.303,126453.0
2019-11-18 15:30:00,80.99,81.2,80.98,81.12,388965.0,72.303,72.4905,72.2941,72.4191,388965.0
2019-11-19 09:30:00,81.21,81.3,80.74,81.0,86003.0,72.4994,72.5798,72.0798,72.312,86003.0
2019-11-19 10:00:00,80.96,81.46,80.93,81.44,149708.0,72.2762,72.7226,72.2495,72.7048,149708.0
2019-11-19 10:30:00,81.43,81.7,81.4,81.45,78997.0,72.6958,72.9369,72.669,72.7137,78997.0
2019-11-19 11:00:00,81.44,81.61,81.43,81.52,63938.0,72.7048,72.8565,72.6958,72.7762,63938.0
2019-11-19 11:30:00,81.52,81.7,81.46,81.67,64605.0,72.7762,72.9369,72.7226,72.9101,64605.0
2019-11-19 12:00:00,81.7,81.83,81.58,81.75,78703.0,72.9369,73.0529,72.8297,72.9815,78703.0
2019-11-19 12:30:00,81.73,81.86,81.67,81.75,101823.0,72.9637,73.0797,72.9101,72.9815,101823.0
2019-11-19 13:00:00,81.75,81.78,81.59,81.63,82345.0,72.9815,73.0083,72.8387,72.8744,82345.0
2019-11-19 13:30:00,81.63,81.78,81.61,81.76,63104.0,72.8744,73.0083,72.8565,72.9904,63104.0
2019-11-19 14:00:00,81.78,81.84,81.72,81.82,66296.0,73.0083,73.0619,72.9547,73.044,66296.0
2019-11-19 14:30:00,81.82,81.93,81.69,81.7,129581.0,73.044,73.1422,72.9279,72.9369,129581.0
2019-11-19 15:00:00,81.7,81.83,81.67,81.7,82788.0,72.9369,73.0529,72.9101,72.9369,82788.0
2019-11-19 15:30:00,81.7,81.86,81.65,81.69,329543.0,72.9369,73.0797,72.8922,72.9279,329543.0
2019-11-20 09:30:00,81.46,82.2,81.35,81.91,567692.0,72.7226,73.3832,72.6244,73.1243,567692.0
2019-11-20 10:00:00,81.95,82.09,81.79,82.04,82309.0,73.1601,73.285,73.0172,73.2404,82309.0
2019-11-20 10:30:00,82.05,82.22,81.93,81.95,131152.0,73.2493,73.4011,73.1422,73.1601,131152.0
2019-11-20 11:00:00,81.95,82.24,81.8,82.13,302762.0,73.1601,73.419,73.0261,73.3207,302762.0
2019-11-20 11:30:00,82.12,82.12,81.85,81.89,167566.0,73.3118,73.3118,73.0708,73.1065,167566.0
2019-11-20 12:00:00,81.89,82.01,81.77,81.98,151218.0,73.1065,73.2136,72.9994,73.1868,151218.0
2019-11-20 12:30:00,81.97,82.02,81.62,81.72,148077.0,73.1779,73.2225,72.8655,72.9547,148077.0
2019-11-20 13:00:00,81.73,81.93,81.71,81.88,480813.0,72.9637,73.1422,72.9458,73.0976,480813.0
2019-11-20 13:30:00,81.87,82.06,81.84,81.99,118719.0,73.0886,73.2583,73.0619,73.1958,118719.0
2019-11-20 14:00:00,81.98,82.11,81.93,82.08,57107.0,73.1868,73.3029,73.1422,73.2761,57107.0
2019-11-20 14:30:00,82.07,82.08,81.94,81.99,53611.0,73.2672,73.2761,73.1511,73.1958,53611.0
2019-11-20 15:00:00,82.0,82.07,81.96,82.0,73100.0,73.2047,73.2672,73.169,73.2047,73100.0
2019-11-20 15:30:00,81.99,82.09,81.95,82.03,230895.0,73.1958,73.285,73.1601,73.2315,230895.0
2019-11-21 09:30:00,81.85,82.03,81.33,81.8,293024.0,73.0708,73.2315,72.6066,73.0261,293024.0
2019-11-21 10:00:00,81.8,82.09,81.78,81.98,199067.0,73.0261,73.285,73.0083,73.1868,199067.0
2019-11-21 10:30:00,81.98,82.18,81.78,82.18,151831.0,73.1868,73.3654,73.0083,73.3654,151831.0
2019-11-21 11:00:00,82.19,82.2,81.97,82.11,87035.0,73.3743,73.3832,73.1779,73.3029,87035.0
2019-11-21 11:30:00,82.12,82.15,81.99,82.09,40403.0,73.3118,73.3386,73.1958,73.285,40403.0
2019-11-21 12:00:00,82.11,82.12,81.97,82.04,33856.0,73.3029,73.3118,73.1779,73.2404,33856.0
2019-11-21 12:30:00,82.05,82.43,82.01,82.05,93894.0,73.2493,73.5886,73.2136,73.2493,93894.0
2019-11-21 13:00:00,82.06,82.11,81.99,82.05,50487.0,73.2583,73.3029,73.1958,73.2493,50487.0
2019-11-21 13:30:00,82.05,82.24,82.0,82.14,38216.0,73.2493,73.419,73.2047,73.3297,38216.0
2019-11-21 14:00:00,82.13,82.27,82.09,82.27,71955.0,73.3207,73.4457,73.285,73.4457,71955.0
2019-11-21 14:30:00,82.27,82.36,82.15,82.17,87484.0,73.4457,73.5261,73.3386,73.3565,87484.0
2019-11-21 15:00:00,82.17,82.28,82.06,82.22,103075.0,73.3565,73.4547,73.2583,73.4011,103075.0
2019-11-21 15:30:00,82.22,82.37,82.17,82.24,324992.0,73.4011,73.535,73.3565,73.419,324992.0
2019-11-22 09:30:00,82.03,82.25,81.79,82.0,344789.0,73.2315,73.4279,73.0172,73.2047,344789.0
2019-11-22 10:00:00,81.98,82.05,81.81,81.92,458973.0,73.1868,73.2493,73.0351,73.1333,458973.0
2019-11-22 10:30:00,81.91,81.99,81.64,81.8,512201.0,73.1243,73.1958,72.8833,73.0261,512201.0
2019-11-22 11:00:00,81.8,82.07,81.7,82.02,193515.0,73.0261,73.2672,72.9369,73.2225,193515.0
2019-11-22 11:30:00,82.03,82.08,81.91,82.01,94999.0,73.2315,73.2761,73.1243,73.2136,94999.0
2019-11-22 12:00:00,82.02,82.06,81.93,82.0,77865.0,73.2225,73.2583,73.1422,73.2047,77865.0
2019-11-22 12:30:00,82.0,82.06,81.97,82.03,55303.0,73.2047,73.2583,73.1779,73.2315,55303.0
2019-11-22 13:00:00,82.03,82.17,82.01,82.13,48846.0,73.2315,73.3565,73.2136,73.3207,48846.0
2019-11-22 13:30:00,82.14,82.16,81.99,82.04,100773.0,73.3297,73.3475,73.1958,73.2404,100773.0
2019-11-22 14:00:00,82.04,82.1,81.99,82.09,102031.0,73.2404,73.294,73.1958,73.285,102031.0
2019-11-22 14:30:00,82.08,82.17,82.06,82.07,45678.0,73.2761,73.3565,73.2583,73.2672,45678.0
2019-11-22 15:00:00,82.08,82.18,82.05,82.18,61740.0,73.2761,73.3654,73.2493,73.3654,61740.0
2019-11-22 15:30:00,82.17,82.17,81.95,82.02,343482.0,73.3565,73.3565,73.1601,73.2225,343482.0
2019-11-25 09:30:00,82.54,82.74,81.87,82.05,128633.0,73.6868,73.8653,73.0886,73.2493,128633.0
2019-11-25 10:00:00,82.04,82.4,81.93,82.29,84694.0,73.2404,73.5618,73.1422,73.4636,84694.0
2019-11-25 10:30:00,82.3,82.35,81.95,82.01,54370.0,73.4725,73.5172,73.1601,73.2136,54370.0
2019-11-25 11:00:00,82.0,82.14,81.88,82.09,122926.0,73.2047,73.3297,73.0976,73.285,122926.0
2019-11-25 11:30:00,82.08,82.08,81.93,82.01,68739.0,73.2761,73.2761,73.1422,73.2136,68739.0
2019-11-25 12:00:00,82.01,82.16,81.91,82.06,88823.0,73.2136,73.3475,73.1243,73.2583,88823.0
2019-11-25 12:30:00,82.06,82.09,81.93,82.05,69807.0,73.2583,73.285,73.1422,73.2493,69807.0
2019-11-25 13:00:00,82.06,82.08,82.0,82.01,50751.0,73.2583,73.2761,73.2047,73.2136,50751.0
2019-11-25 13:30:00,82.02,82.03,81.88,82.02,66659.0,73.2225,73.2315,73.0976,73.2225,66659.0
2019-11-25 14:00:00,82.01,82.11,81.96,82.0,47130.0,73.2136,73.3029,73.169,73.2047,47130.0
2019-11-25 14:30:00,82.01,82.05,81.94,82.02,51582.0,73.2136,73.2493,73.1511,73.2225,51582.0
2019-11-25 15:00:00,82.01,82.07,81.93,82.05,124595.0,73.2136,73.2672,73.1422,73.2493,124595.0
2019-11-25 15:30:00,82.06,82.15,81.92,82.05,392787.0,73.2583,73.3386,73.1333,73.2493,392787.0
2019-11-26 09:30:00,82.15,82.83,81.92,82.74,121440.0,73.3386,73.9457,73.1333,73.8653,121440.0
2019-11-26 10:00:00,82.74,82.74,82.24,82.28,107652.0,73.8653,73.8653,73.419,73.4547,107652.0
2019-11-26 10:30:00,82.28,82.41,82.16,82.22,129003.0,73.4547,73.5707,73.3475,73.4011,129003.0
2019-11-26 11:00:00,82.21,82.3,82.07,82.11,57525.0,73.3922,73.4725,73.2672,73.3029,57525.0
2019-11-26 11:30:00,82.12,82.19,82.0,82.15,56925.0,73.3118,73.3743,73.2047,73.3386,56925.0
2019-11-26 12:00:00,82.16,82.29,82.13,82.24,41667.0,73.3475,73.4636,73.3207,73.419,41667.0
2019-11-26 12:30:00,82.24,82.25,82.08,82.09,46258.0,73.419,73.4279,73.2761,73.285,46258.0
2019-11-26 13:00:00,82.08,82.16,82.04,82.12,37995.0,73.2761,73.3475,73.2404,73.3118,37995.0
2019-11-26 13:30:00,82.12,82.12,81.99,82.03,42408.0,73.3118,73.3118,73.1958,73.2315,42408.0
2019-11-26 14:00:00,82.04,82.08,81.99,82.05,81691.0,73.2404,73.2761,73.1958,73.2493,81691.0
2019-11-26 14:30:00,82.05,82.08,81.95,82.07,104895.0,73.2493,73.2761,73.1601,73.2672,104895.0
2019-11-26 15:00:00,82.06,82.08,81.88,81.93,105559.0,73.2583,73.2761,73.0976,73.1422,105559.0
2019-11-26 15:30:00,81.92,82.09,81.83,82.01,390954.0,73.1333,73.285,73.0529,73.2136,390954.0
2019-11-27 09:30:00,81.91,82.1,81.75,81.94,76383.0,73.1243,73.294,72.9815,73.1511,76383.0
2019-11-27 10:00:00,81.93,81.99,81.75,81.97,54898.0,73.1422,73.1958,72.9815,73.1779,54898.0
2019-11-27 10:30:00,81.97,82.27,81.94,82.27,57361.0,73.1779,73.4457,73.1511,73.4457,57361.0
2019-11-27 11:00:00,82.26,82.26,82.09,82.21,55074.0,73.4368,73.4368,73.285,73.3922,55074.0
2019-11-27 11:30:00,82.21,82.34,82.15,82.23,73538.0,73.3922,73.5082,73.3386,73.41,73538.0
2019-11-27 12:00:00,82.28,82.36,82.24,82.27,43250.0,73.4547,73.5261,73.419,73.4457,43250.0
2019-11-27 12:30:00,82.27,82.38,82.22,82.37,62726.0,73.4457,73.5439,73.4011,73.535,62726.0
2019-11-27 13:00:00,82.37,82.49,82.33,82.48,41286.0,73.535,73.6421,73.4993,73.6332,41286.0
2019-11-27 13:30:00,82.48,82.56,82.47,82.51,48006.0,73.6332,73.7046,73.6243,73.66,48006.0
2019-11-27 14:00:00,82.51,82.62,82.48,82.6,40400.0,73.66,73.7582,73.6332,73.7403,40400.0
2019-11-27 14:30:00,82.59,82.6,82.41,82.47,64276.0,73.7314,73.7403,73.5707,73.6243,64276.0
2019-11-27 15:00:00,82.48,82.57,82.46,82.56,54247.0,73.6332,73.7136,73.6154,73.7046,54247.0
2019-11-27 15:30:00,82.56,82.58,82.45,82.46,195312.0,73.7046,73.7225,73.6064,73.6154,195312.0
2019-11-29 09:30:00,82.21,82.87,82.05,82.13,60087.0,73.3922,73.9814,73.2493,73.3207,60087.0
2019-11-29 10:00:00,82.13,82.46,82.11,82.3,43565.0,73.3207,73.6154,73.3029,73.4725,43565.0
2019-11-29 10:30:00,82.31,82.33,82.11,82.14,47458.0,73.4814,73.4993,73.3029,73.3297,47458.0
2019-11-29 11:00:00,82.12,82.35,82.06,82.2,45465.0,73.3118,73.5172,73.2583,73.3832,45465.0
2019-11-29 11:30:00,82.19,82.27,82.03,82.08,42029.0,73.3743,73.4457,73.2315,73.2761,42029.0
2019-11-29 12:00:00,82.09,82.16,82.0,82.01,30726.0,73.285,73.3475,73.2047,73.2136,30726.0
2019-11-29 12:30:00,82.01,82.15,81.9,81.97,192752.0,73.2136,73.3386,73.1154,73.1779,192752.0
2019-12-02 09:30:00,82.1,82.42,81.95,81.98,101429.0,73.294,73.5796,73.1601,73.1868,101429.0
2019-12-02 10:00:00,81.96,82.22,81.73,81.83,157111.0,73.169,73.4011,72.9637,73.0529,157111.0
2019-12-02 10:30:00,81.84,82.03,81.63,81.69,98835.0,73.0619,73.2315,72.8744,72.9279,98835.0
2019-12-02 11:00:00,81.69,81.72,81.47,81.47,80422.0,72.9279,72.9547,72.7315,72.7315,80422.0
2019-12-02 11:30:00,81.47,81.56,81.15,81.55,99563.0,72.7315,72.8119,72.4459,72.803,99563.0
2019-12-02 12:00:00,81.55,81.73,81.45,81.59,62819.0,72.803,72.9637,72.7137,72.8387,62819.0
2019-12-02 12:30:00,81.58,81.63,81.47,81.54,40494.0,72.8297,72.8744,72.7315,72.794,40494.0
2019-12-02 13:00:00,81.53,81.67,81.48,81.59,102070.0,72.7851,72.9101,72.7405,72.8387,102070.0
2019-12-02 13:30:00,81.58,81.67,81.54,81.63,63088.0,72.8297,72.9101,72.794,72.8744,63088.0
2019-12-02 14:00:00,81.63,81.79,81.57,81.72,78551.0,72.8744,73.0172,72.8208,72.9547,78551.0
2019-12-02 14:30:00,81.72,81.92,81.71,81.86,72010.0,72.9547,73.1333,72.9458,73.0797,72010.0
2019-12-02 15:00:00,81.86,81.88,81.63,81.7,88661.0,73.0797,73.0976,72.8744,72.9369,88661.0
2019-12-02 15:30:00,81.7,81.92,81.66,81.88,302512.0,72.9369,73.1333,72.9012,73.0976,302512.0
2019-12-03 09:30:00,81.3,81.61,80.86,80.98,114430.0,72.5798,72.8565,72.187,72.2941,114430.0
2019-12-03 10:00:00,80.97,81.08,80.68,80.92,74432.0,72.2852,72.3834,72.0263,72.2405,74432.0
2019-12-03 10:30:00,80.92,81.16,80.78,80.79,96398.0,72.2405,72.4548,72.1155,72.1245,96398.0
2019-12-03 11:00:00,80.77,80.97,80.6,80.89,75324.0,72.1066,72.2852,71.9549,72.2138,75324.0
2019-12-03 11:30:00,80.87,80.94,80.74,80.81,44435.0,72.1959,72.2584,72.0798,72.1423,44435.0
2019-12-03 12:00:00,80.8,80.83,80.68,80.8,40374.0,72.1334,72.1602,72.0263,72.1334,40374.0
2019-12-03 12:30:00,80.81,80.84,80.68,80.76,109940.0,72.1423,72.1691,72.0263,72.0977,109940.0
2019-12-03 13:00:00,80.79,80.89,80.77,80.88,37682.0,72.1245,72.2138,72.1066,72.2048,37682.0
2019-12-03 13:30:00,80.88,80.98,80.79,80.79,37155.0,72.2048,72.2941,72.1245,72.1245,37155.0
2019-12-03 14:00:00,80.79,80.88,80.6,80.66,56719.0,72.1245,72.2048,71.9549,72.0084,56719.0
2019-12-03 14:30:00,80.66,80.66,80.52,80.55,53881.0,72.0084,72.0084,71.8834,71.9102,53881.0
2019-12-03 15:00:00,80.56,80.91,80.55,80.91,81389.0,71.9191,72.2316,71.9102,72.2316,81389.0
2019-12-03 15:30:00,80.91,81.04,80.79,81.03,260383.0,72.2316,72.3477,72.1245,72.3387,260383.0
2019-12-04 09:30:00,81.18,81.94,81.18,81.91,117142.0,72.4726,73.1511,72.4726,73.1243,117142.0
2019-12-04 10:00:00,81.9,82.23,81.83,82.0,189395.0,73.1154,73.41,73.0529,73.2047,189395.0
2019-12-04 10:30:00,81.98,82.16,81.96,82.06,64793.0,73.1868,73.3475,73.169,73.2583,64793.0
2019-12-04 11:00:00,82.05,82.1,81.92,82.06,110441.0,73.2493,73.294,73.1333,73.2583,110441.0
2019-12-04 11:30:00,82.06,82.3,82.06,82.17,65749.0,73.2583,73.4725,73.2583,73.3565,65749.0
2019-12-04 12:00:00,82.17,82.23,82.11,82.17,52108.0,73.3565,73.41,73.3029,73.3565,52108.0
2019-12-04 12:30:00,82.17,82.18,81.92,82.02,52562.0,73.3565,73.3654,73.1333,73.2225,52562.0
2019-12-04 13:00:00,82.02,82.18,82.01,82.18,47596.0,73.2225,73.3654,73.2136,73.3654,47596.0
2019-12-04 13:30:00,82.18,82.31,82.12,82.28,96178.0,73.3654,73.4814,73.3118,73.4547,96178.0
2019-12-04 14:00:00,82.26,82.4,82.24,82.38,62930.0,73.4368,73.5618,73.419,73.5439,62930.0
2019-12-04 14:30:00,82.38,82.38,82.24,82.28,35786.0,73.5439,73.5439,73.419,73.4547,35786.0
2019-12-04 15:00:00,82.27,82.38,82.25,82.34,64259.0,73.4457,73.5439,73.4279,73.5082,64259.0
2019-12-04 15:30:00,82.35,82.61,82.29,82.43,305841.0,73.5172,73.7493,73.4636,73.5886,305841.0
2019-12-05 09:30:00,82.24,82.36,81.74,81.79,124366.0,73.6148,73.7222,73.1672,73.212,124366.0
2019-12-05 10:00:00,81.9,82.14,81.64,82.14,97678.0,73.3104,73.5253,73.0777,73.5253,97678.0
2019-12-05 10:30:00,82.16,82.35,82.08,82.31,94620.0,73.5432,73.7132,73.4716,73.6774,94620.0
2019-12-05 11:00:00,82.3,82.41,82.02,82.39,99832.0,73.6685,73.767,73.4179,73.7491,99832.0
2019-12-05 11:30:00,82.37,82.47,82.3,82.4,42757.0,73.7311,73.8207,73.6685,73.758,42757.0
2019-12-05 12:00:00,82.4,82.46,82.37,82.38,39303.0,73.758,73.8117,73.7311,73.7401,39303.0
2019-12-05 12:30:00,82.39,82.45,82.32,82.43,43219.0,73.7491,73.8028,73.6864,73.7849,43219.0
2019-12-05 13:00:00,82.43,82.47,82.41,82.45,31657.0,73.7849,73.8207,73.767,73.8028,31657.0
2019-12-05 13:30:00,82.44,82.58,82.41,82.47,30966.0,73.7938,73.9191,73.767,73.8207,30966.0
2019-12-05 14:00:00,82.47,82.53,82.38,82.51,29075.0,73.8207,73.8744,73.7401,73.8565,29075.0
2019-12-05 14:30:00,82.52,82.63,82.41,82.53,39736.0,73.8654,73.9639,73.767,73.8744,39736.0
2019-12-05 15:00:00,82.52,82.66,82.52,82.65,37930.0,73.8654,73.9907,73.8654,73.9818,37930.0
2019-12-05 15:30:00,82.64,82.67,82.45,82.52,173201.0,73.9728,73.9997,73.8028,73.8654,173201.0
2019-12-06 09:30:00,82.81,83.39,82.76,83.39,282924.0,74.125,74.6442,74.0802,74.6442,282924.0
2019-12-06 10:00:00,83.34,83.53,83.14,83.23,107992.0,74.5994,74.7695,74.4204,74.501,107992.0
2019-12-06 10:30:00,83.23,83.5,83.22,83.34,86071.0,74.501,74.7426,74.492,74.5994,86071.0
2019-12-06 11:00:00,83.36,83.41,83.14,83.29,42443.0,74.6173,74.6621,74.4204,74.5547,42443.0
2019-12-06 11:30:00,83.3,83.3,83.15,83.2,54971.0,74.5636,74.5636,74.4293,74.4741,54971.0
2019-12-06 12:00:00,83.2,83.26,83.15,83.2,36974.0,74.4741,74.5278,74.4293,74.4741,36974.0
2019-12-06 12:30:00,83.21,83.3,83.17,83.27,47448.0,74.483,74.5636,74.4472,74.5368,47448.0
2019-12-06 13:00:00,83.27,83.27,83.17,83.23,39155.0,74.5368,74.5368,74.4472,74.501,39155.0
2019-12-06 13:30:00,83.22,83.28,83.17,83.23,95156.0,74.492,74.5457,74.4472,74.501,95156.0
2019-12-06 14:00:00,83.22,83.23,83.03,83.12,87953.0,74.492,74.501,74.3219,74.4025,87953.0
2019-12-06 14:30:00,83.11,83.11,83.04,83.09,69539.0,74.3935,74.3935,74.3309,74.3756,69539.0
2019-12-06 15:00:00,83.09,83.17,83.07,83.14,74367.0,74.3756,74.4472,74.3577,74.4204,74367.0
2019-12-06 15:30:00,83.13,83.22,83.03,83.17,310230.0,74.4114,74.492,74.3219,74.4472,310230.0
2019-12-09 09:30:00,83.13,83.13,82.26,82.56,83577.0,74.4114,74.4114,73.6327,73.9012,83577.0
2019-12-09 10:00:00,82.56,82.61,82.33,82.46,98222.0,73.9012,73.946,73.6953,73.8117,98222.0
2019-12-09 10:30:00,82.46,82.48,82.12,82.14,288995.0,73.8117,73.8296,73.5074,73.5253,288995.0
2019-12-09 11:00:00,82.13,82.29,82.05,82.12,228014.0,73.5163,73.6595,73.4447,73.5074,228014.0
2019-12-09 11:30:00,82.1,82.11,81.56,81.59,93428.0,73.4895,73.4984,73.0061,73.033,93428.0
2019-12-09 12:00:00,81.58,81.91,81.58,81.88,110140.0,73.024,73.3194,73.024,73.2925,110140.0
2019-12-09 12:30:00,81.87,81.88,81.77,81.8,32475.0,73.2836,73.2925,73.1941,73.2209,32475.0
2019-12-09 13:00:00,81.79,81.9,81.62,81.62,48789.0,73.212,73.3104,73.0598,73.0598,48789.0
2019-12-09 13:30:00,81.64,81.75,81.63,81.71,42584.0,73.0777,73.1762,73.0688,73.1404,42584.0
2019-12-09 14:00:00,81.71,81.73,81.4,81.54,60180.0,73.1404,73.1583,72.8629,72.9882,60180.0
2019-12-09 14:30:00,81.53,81.65,81.53,81.6,56876.0,72.9792,73.0867,72.9792,73.0419,56876.0
2019-12-09 15:00:00,81.59,81.77,81.58,81.77,56980.0,73.033,73.1941,73.024,73.1941,56980.0
2019-12-09 15:30:00,81.77,81.77,81.5,81.53,358452.0,73.1941,73.1941,72.9524,72.9792,358452.0
2019-12-10 09:30:00,80.82,81.25,80.63,81.21,180630.0,72.3437,72.7286,72.1736,72.6928,180630.0
2019-12-10 10:00:00,81.23,81.65,81.23,81.58,259801.0,72.7107,73.0867,72.7107,73.024,259801.0
2019-12-10 10:30:00,81.59,82.0,81.57,81.99,222531.0,73.033,73.4,73.0151,73.391,222531.0
2019-12-10 11:00:00,82.01,82.15,81.88,82.11,204405.0,73.4089,73.5342,73.2925,73.4984,204405.0
2019-12-10 11:30:00,82.1,82.12,81.97,82.05,89592.0,73.4895,73.5074,73.3731,73.4447,89592.0
2019-12-10 12:00:00,82.03,82.1,81.87,81.93,177100.0,73.4268,73.4895,73.2836,73.3373,177100.0
2019-12-10 12:30:00,81.93,82.26,81.93,82.24,132697.0,73.3373,73.6327,73.3373,73.6148,132697.0
2019-12-10 13:00:00,82.23,82.26,82.1,82.15,45745.0,73.6058,73.6327,73.4895,73.5342,45745.0
2019-12-10 13:30:00,82.15,82.23,82.11,82.19,41107.0,73.5342,73.6058,73.4984,73.57,41107.0
2019-12-10 14:00:00,82.19,82.23,82.03,82.06,36017.0,73.57,73.6058,73.4268,73.4537,36017.0
2019-12-10 14:30:00,82.06,82.19,82.05,82.13,72410.0,73.4537,73.57,73.4447,73.5163,72410.0
2019-12-10 15:00:00,82.14,82.27,82.12,82.22,128862.0,73.5253,73.6416,73.5074,73.5969,128862.0
2019-12-10 15:30:00,82.21,82.51,82.09,82.3,548054.0,73.5879,73.8565,73.4805,73.6685,548054.0
2019-12-11 09:30:00,82.45,82.85,82.27,82.42,408105.0,73.8028,74.1608,73.6416,73.7759,408105.0
2019-12-11 10:00:00,82.42,82.42,82.06,82.22,120370.0,73.7759,73.7759,73.4537,73.5969,120370.0
2019-12-11 10:30:00,82.2,82.41,82.08,82.3,65026.0,73.579,73.767,73.4716,73.6685,65026.0
2019-12-11 11:00:00,82.31,82.65,82.25,82.64,92857.0,73.6774,73.9818,73.6237,73.9728,92857.0
2019-12-11 11:30:00,82.65,82.71,82.5,82.53,82019.0,73.9818,74.0355,73.8475,73.8744,82019.0
2019-12-11 12:00:00,82.52,82.64,82.32,82.41,152168.0,73.8654,73.9728,73.6864,73.767,152168.0
2019-12-11 12:30:00,82.43,82.6,82.43,82.59,88259.0,73.7849,73.937,73.7849,73.9281,88259.0
2019-12-11 13:00:00,82.58,82.6,82.48,82.57,47188.0,73.9191,73.937,73.8296,73.9102,47188.0
2019-12-11 13:30:00,82.57,82.6,82.46,82.56,504983.0,73.9102,73.937,73.8117,73.9012,504983.0
2019-12-11 14:00:00,82.54,82.82,82.54,82.81,144630.0,73.8833,74.134,73.8833,74.125,144630.0
2019-12-11 14:30:00,82.81,83.07,82.76,83.05,73583.0,74.125,74.3577,74.0802,74.3398,73583.0
2019-12-11 15:00:00,83.06,83.07,82.88,82.95,161038.0,74.3488,74.3577,74.1877,74.2503,161038.0
2019-12-11 15:30:00,82.96,83.13,82.82,83.0,312066.0,74.2593,74.4114,74.134,74.2951,312066.0
2019-12-12 09:30:00,83.15,83.5,82.85,83.44,421773.0,74.4293,74.7426,74.1608,74.6889,421773.0
2019-12-12 10:00:00,83.51,83.81,83.47,83.61,93069.0,74.7516,75.0201,74.7158,74.8411,93069.0
2019-12-12 10:30:00,83.64,83.64,83.29,83.31,83802.0,74.868,74.868,74.5547,74.5726,83802.0
2019-12-12 11:00:00,83.31,83.31,82.98,83.1,78298.0,74.5726,74.5726,74.2772,74.3846,78298.0
2019-12-12 11:30:00,83.1,83.22,82.95,83.13,120111.0,74.3846,74.492,74.2503,74.4114,120111.0
2019-12-12 12:00:00,83.1,83.12,82.84,83.0,136224.0,74.3846,74.4025,74.1519,74.2951,136224.0
2019-12-12 12:30:00,83.02,83.25,83.0,83.05,57205.0,74.313,74.5189,74.2951,74.3398,57205.0
2019-12-12 13:00:00,83.05,83.14,83.03,83.06,38992.0,74.3398,74.4204,74.3219,74.3488,38992.0
2019-12-12 13:30:00,83.06,83.06,82.89,82.92,62766.0,74.3488,74.3488,74.1966,74.2235,62766.0
2019-12-12 14:00:00,82.92,82.93,82.74,82.78,109198.0,74.2235,74.2324,74.0623,74.0981,109198.0
2019-12-12 14:30:00,82.77,83.15,82.76,83.06,67607.0,74.0892,74.4293,74.0802,74.3488,67607.0
2019-12-12 15:00:00,83.08,83.25,83.01,83.23,232541.0,74.3667,74.5189,74.304,74.501,232541.0
2019-12-12 15:30:00,83.23,83.57,83.2,83.5,292319.0,74.501,74.8053,74.4741,74.7426,292319.0
2019-12-13 09:30:00,83.64,83.79,83.18,83.72,57138.0,74.868,75.0022,74.4562,74.9396,57138.0
2019-12-13 10:00:00,83.73,83.96,83.49,83.54,41097.0,74.9485,75.1544,74.7337,74.7784,41097.0
2019-12-13 10:30:00,83.52,83.84,83.41,83.74,122370.0,74.7605,75.047,74.6621,74.9575,122370.0
2019-12-13 11:00:00,83.75,83.85,83.59,83.7,75868.0,74.9664,75.0559,74.8232,74.9217,75868.0
2019-12-13 11:30:00,83.71,83.81,83.62,83.79,63482.0,74.9306,75.0201,74.85,75.0022,63482.0
2019-12-13 12:00:00,83.77,83.88,83.71,83.79,49006.0,74.9843,75.0828,74.9306,75.0022,49006.0
2019-12-13 12:30:00,83.79,83.82,83.7,83.79,23320.0,75.0022,75.0291,74.9217,75.0022,23320.0
2019-12-13 13:00:00,83.78,83.86,83.71,83.79,141791.0,74.9933,75.0649,74.9306,75.0022,141791.0
2019-12-13 13:30:00,83.77,83.83,83.65,83.73,29991.0,74.9843,75.038,74.8769,74.9485,29991.0
2019-12-13 14:00:00,83.74,83.85,83.73,83.81,34783.0,74.9575,75.0559,74.9485,75.0201,34783.0
2019-12-13 14:30:00,83.81,83.91,83.81,83.86,37725.0,75.0201,75.1096,75.0201,75.0649,37725.0
2019-12-13 15:00:00,83.86,83.89,83.81,83.84,53112.0,75.0649,75.0917,75.0201,75.047,53112.0
2019-12-13 15:30:00,83.83,84.04,83.82,83.97,272884.0,75.038,75.226,75.0291,75.1633,272884.0
2019-12-16 09:30:00,84.52,84.69,83.9,84.04,96546.0,75.6557,75.8078,75.1007,75.226,96546.0
2019-12-16 10:00:00,84.02,84.24,83.98,84.05,65213.0,75.2081,75.405,75.1723,75.235,65213.0
2019-12-16 10:30:00,84.06,84.1,83.75,83.75,102038.0,75.2439,75.2797,74.9664,74.9664,102038.0
2019-12-16 11:00:00,83.74,83.89,83.71,83.81,114840.0,74.9575,75.0917,74.9306,75.0201,114840.0
2019-12-16 11:30:00,83.82,83.9,83.69,83.9,111637.0,75.0291,75.1007,74.9127,75.1007,111637.0
2019-12-16 12:00:00,83.9,84.11,83.9,84.07,49548.0,75.1007,75.2887,75.1007,75.2529,49548.0
2019-12-16 12:30:00,84.08,84.15,83.98,83.98,31480.0,75.2618,75.3245,75.1723,75.1723,31480.0
2019-12-16 13:00:00,83.98,84.05,83.89,83.91,394348.0,75.1723,75.235,75.0917,75.1096,394348.0
2019-12-16 13:30:00,83.91,83.95,83.68,83.9,89108.0,75.1096,75.1454,74.9038,75.1007,89108.0
2019-12-16 14:00:00,83.9,83.93,83.72,83.79,427484.0,75.1007,75.1275,74.9396,75.0022,427484.0
2019-12-16 14:30:00,83.79,83.85,83.72,83.76,74409.0,75.0022,75.0559,74.9396,74.9754,74409.0
2019-12-16 15:00:00,83.75,83.88,83.72,83.73,100934.0,74.9664,75.0828,74.9396,74.9485,100934.0
2019-12-16 15:30:00,83.73,83.88,83.71,83.85,301678.0,74.9485,75.0828,74.9306,75.0559,301678.0
2019-12-17 09:30:00,82.68,82.74,81.28,82.09,683707.0,74.0086,74.0623,72.7555,73.4805,683707.0
2019-12-17 10:00:00,82.11,82.49,81.88,82.29,206054.0,73.4984,73.8386,73.2925,73.6595,206054.0
2019-12-17 10:30:00,82.28,82.47,82.25,82.28,63392.0,73.6506,73.8207,73.6237,73.6506,63392.0
2019-12-17 11:00:00,82.29,82.56,82.28,82.55,61333.0,73.6595,73.9012,73.6506,73.8923,61333.0
2019-12-17 11:30:00,82.54,82.55,82.26,82.27,308177.0,73.8833,73.8923,73.6327,73.6416,308177.0
2019-12-17 12:00:00,82.26,82.56,82.25,82.55,67638.0,73.6327,73.9012,73.6237,73.8923,67638.0
2019-12-17 12:30:00,82.53,82.65,82.4,82.62,83171.0,73.8744,73.9818,73.758,73.9549,83171.0
2019-12-17 13:00:00,82.61,82.61,82.43,82.53,87460.0,73.946,73.946,73.7849,73.8744,87460.0
2019-12-17 13:30:00,82.51,82.7,82.33,82.7,186195.0,73.8565,74.0265,73.6953,74.0265,186195.0
2019-12-17 14:00:00,82.71,82.87,82.61,82.81,71633.0,74.0355,74.1787,73.946,74.125,71633.0
2019-12-17 14:30:00,82.83,82.83,82.66,82.8,77643.0,74.1429,74.1429,73.9907,74.116,77643.0
2019-12-17 15:00:00,82.8,82.97,82.76,82.97,131191.0,74.116,74.2682,74.0802,74.2682,131191.0
2019-12-17 15:30:00,82.97,83.27,82.96,83.25,510304.0,74.2682,74.5368,74.2593,74.5189,510304.0
2019-12-18 09:30:00,83.33,83.76,83.03,83.41,155061.0,74.5905,74.9754,74.3219,74.6621,155061.0
2019-12-18 10:00:00,83.41,83.42,83.08,83.11,119898.0,74.6621,74.671,74.3667,74.3935,119898.0
2019-12-18 10:30:00,83.1,83.38,83.05,83.16,410481.0,74.3846,74.6352,74.3398,74.4383,410481.0
2019-12-18 11:00:00,83.17,83.34,83.0,83.33,201413.0,74.4472,74.5994,74.2951,74.5905,201413.0
2019-12-18 11:30:00,83.31,83.33,82.99,83.06,124678.0,74.5726,74.5905,74.2861,74.3488,124678.0
2019-12-18 12:00:00,83.06,83.17,83.0,83.01,86718.0,74.3488,74.4472,74.2951,74.304,86718.0
2019-12-18 12:30:00,83.01,83.35,82.99,83.35,266107.0,74.304,74.6084,74.2861,74.6084,266107.0
2019-12-18 13:00:00,83.35,83.42,83.27,83.41,86472.0,74.6084,74.671,74.5368,74.6621,86472.0
2019-12-18 13:30:00,83.42,83.72,83.41,83.65,109003.0,74.671,74.9396,74.6621,74.8769,109003.0
2019-12-18 14:00:00,83.66,83.72,83.53,83.55,152226.0,74.8859,74.9396,74.7695,74.7874,152226.0
2019-12-18 14:30:00,83.54,83.67,83.51,83.6,215056.0,74.7784,74.8948,74.7516,74.8321,215056.0
2019-12-18 15:00:00,83.6,83.67,83.49,83.57,184499.0,74.8321,74.8948,74.7337,74.8053,184499.0
2019-12-18 15:30:00,83.56,83.76,83.46,83.63,578204.0,74.7963,74.9754,74.7068,74.859,578204.0
2019-12-19 09:30:00,83.61,83.68,82.49,82.68,206186.0,74.8411,74.9038,73.8386,74.0086,206186.0
2019-12-19 10:00:00,82.69,82.86,82.66,82.83,93458.0,74.0176,74.1698,73.9907,74.1429,93458.0
2019-12-19 10:30:00,82.84,82.97,82.37,82.39,113986.0,74.1519,74.2682,73.7311,73.7491,113986.0
2019-12-19 11:00:00,82.36,82.41,82.27,82.37,143847.0,73.7222,73.767,73.6416,73.7311,143847.0
2019-12-19 11:30:00,82.37,82.51,82.35,82.41,140703.0,73.7311,73.8565,73.7132,73.767,140703.0
2019-12-19 12:00:00,82.41,82.42,82.27,82.3,71608.0,73.767,73.7759,73.6416,73.6685,71608.0
2019-12-19 12:30:00,82.3,82.36,82.2,82.31,61252.0,73.6685,73.7222,73.579,73.6774,61252.0
2019-12-19 13:00:00,82.33,82.42,82.3,82.34,67043.0,73.6953,73.7759,73.6685,73.7043,67043.0
2019-12-19 13:30:00,82.34,82.48,82.33,82.45,109678.0,73.7043,73.8296,73.6953,73.8028,109678.0
2019-12-19 14:00:00,82.44,82.59,82.36,82.37,118879.0,73.7938,73.9281,73.7222,73.7311,118879.0
2019-12-19 14:30:00,82.36,82.4,82.24,82.28,118560.0,73.7222,73.758,73.6148,73.6506,118560.0
2019-12-19 15:00:00,82.29,82.36,82.12,82.15,134742.0,73.6595,73.7222,73.5074,73.5342,134742.0
2019-12-19 15:30:00,82.13,82.31,82.1,82.22,470074.0,73.5163,73.6774,73.4895,73.5969,470074.0
2019-12-20 09:30:00,82.5,82.97,82.27,82.51,693790.0,73.8475,74.2682,73.6416,73.8565,693790.0
2019-12-20 10:00:00,82.51,82.59,82.39,82.51,98903.0,73.8565,73.9281,73.7491,73.8565,98903.0
2019-12-20 10:30:00,82.51,82.6,82.31,82.31,108528.0,73.8565,73.937,73.6774,73.6774,108528.0
2019-12-20 11:00:00,82.32,82.54,82.24,82.51,68552.0,73.6864,73.8833,73.6148,73.8565,68552.0
2019-12-20 11:30:00,82.52,82.59,82.28,82.31,107836.0,73.8654,73.9281,73.6506,73.6774,107836.0
2019-12-20 12:00:00,82.33,82.39,82.26,82.38,75826.0,73.6953,73.7491,73.6327,73.7401,75826.0
2019-12-20 12:30:00,82.37,82.61,82.35,82.53,134420.0,73.7311,73.946,73.7132,73.8744,134420.0
2019-12-20 13:00:00,82.52,82.55,82.45,82.5,69571.0,73.8654,73.8923,73.8028,73.8475,69571.0
2019-12-20 13:30:00,82.49,82.52,82.43,82.47,65120.0,73.8386,73.8654,73.7849,73.8207,65120.0
2019-12-20 14:00:00,82.47,82.5,82.34,82.42,64970.0,73.8207,73.8475,73.7043,73.7759,64970.0
2019-12-20 14:30:00,82.41,82.43,82.3,82.3,170108.0,73.767,73.7849,73.6685,73.6685,170108.0
2019-12-20 15:00:00,82.3,82.49,82.24,82.44,230355.0,73.6685,73.8386,73.6148,73.7938,230355.0
2019-12-20 15:30:00,82.44,82.63,82.43,82.49,372948.0,73.7938,73.9639,73.7849,73.8386,372948.0
2019-12-23 09:30:00,82.79,82.96,82.5,82.93,105386.0,74.1071,74.2593,73.8475,74.2324,105386.0
2019-12-23 10:00:00,82.95,83.13,82.89,83.11,92443.0,74.2503,74.4114,74.1966,74.3935,92443.0
2019-12-23 10:30:00,83.1,83.44,83.04,83.42,94538.0,74.3846,74.6889,74.3309,74.671,94538.0
2019-12-23 11:00:00,83.44,83.72,83.39,83.69,76391.0,74.6889,74.9396,74.6442,74.9127,76391.0
2019-12-23 11:30:00,83.68,83.87,83.67,83.81,75870.0,74.9038,75.0738,74.8948,75.0201,75870.0
2019-12-23 12:00:00,83.8,83.9,83.78,83.85,59149.0,75.0112,75.1007,74.9933,75.0559,59149.0
2019-12-23 12:30:00,83.85,84.01,83.85,83.92,66912.0,75.0559,75.1991,75.0559,75.1186,66912.0
2019-12-23 13:00:00,83.93,84.15,83.92,84.12,69444.0,75.1275,75.3245,75.1186,75.2976,69444.0
2019-12-23 13:30:00,84.13,84.32,84.08,84.26,99285.0,75.3066,75.4766,75.2618,75.4229,99285.0
2019-12-23 14:00:00,84.26,84.56,84.26,84.54,109632.0,75.4229,75.6915,75.4229,75.6736,109632.0
2019-12-23 14:30:00,84.54,84.66,84.53,84.62,99218.0,75.6736,75.781,75.6646,75.7452,99218.0
2019-12-23 15:00:00,84.61,84.61,84.44,84.55,140871.0,75.7362,75.7362,75.584,75.6825,140871.0
2019-12-23 15:30:00,84.55,84.58,84.44,84.5,377729.0,75.6825,75.7094,75.584,75.6378,377729.0
2019-12-24 09:30:00,84.52,84.58,84.15,84.54,97389.0,75.6557,75.7094,75.3245,75.6736,97389.0
2019-12-24 10:00:00,84.54,84.63,84.47,84.62,65125.0,75.6736,75.7541,75.6109,75.7452,65125.0
2019-12-24 10:30:00,84.63,84.78,84.61,84.65,37579.0,75.7541,75.8884,75.7362,75.772,37579.0
2019-12-24 11:00:00,84.64,84.66,84.56,84.65,42321.0,75.7631,75.781,75.6915,75.772,42321.0
2019-12-24 11:30:00,84.65,84.71,84.63,84.64,24197.0,75.772,75.8257,75.7541,75.7631,24197.0
2019-12-24 12:00:00,84.64,84.66,84.58,84.61,45005.0,75.7631,75.781,75.7094,75.7362,45005.0
2019-12-24 12:30:00,84.6,84.72,84.53,84.67,89941.0,75.7273,75.8347,75.6646,75.7899,89941.0
2019-12-26 09:30:00,84.85,84.91,84.61,84.81,30402.0,75.951,76.0048,75.7362,75.9152,30402.0
2019-12-26 10:00:00,84.83,84.87,84.6,84.82,33051.0,75.9331,75.969,75.7273,75.9242,33051.0
2019-12-26 10:30:00,84.83,84.83,84.5,84.57,89934.0,75.9331,75.9331,75.6378,75.7004,89934.0
2019-12-26 11:00:00,84.57,84.62,84.43,84.44,16717.0,75.7004,75.7452,75.5751,75.584,16717.0
2019-12-26 11:30:00,84.44,84.5,84.43,84.5,10909.0,75.584,75.6378,75.5751,75.6378,10909.0
2019-12-26 12:00:00,84.49,84.5,84.44,84.47,16017.0,75.6288,75.6378,75.584,75.6109,16017.0
2019-12-26 12:30:00,84.47,84.51,84.4,84.42,18122.0,75.6109,75.6467,75.5482,75.5661,18122.0
2019-12-26 13:00:00,84.42,84.43,84.34,84.42,25384.0,75.5661,75.5751,75.4945,75.5661,25384.0
2019-12-26 13:30:00,84.41,84.41,84.22,84.22,24242.0,75.5572,75.5572,75.3871,75.3871,24242.0
2019-12-26 14:00:00,84.23,84.27,84.01,84.06,36140.0,75.3961,75.4319,75.1991,75.2439,36140.0
2019-12-26 14:30:00,84.06,84.06,83.91,83.91,24126.0,75.2439,75.2439,75.1096,75.1096,24126.0
2019-12-26 15:00:00,83.93,84.1,83.86,84.06,34374.0,75.1275,75.2797,75.0649,75.2439,34374.0
2019-12-26 15:30:00,84.04,84.33,83.98,84.32,155631.0,75.226,75.4856,75.1723,75.4766,155631.0
2019-12-27 09:30:00,84.57,84.57,84.03,84.2,34985.0,75.7004,75.7004,75.217,75.3692,34985.0
2019-12-27 10:00:00,84.15,84.21,84.09,84.17,40180.0,75.3245,75.3782,75.2708,75.3424,40180.0
2019-12-27 10:30:00,84.18,84.37,84.13,84.31,18825.0,75.3513,75.5214,75.3066,75.4677,18825.0
2019-12-27 11:00:00,84.35,84.35,84.18,84.3,23608.0,75.5035,75.5035,75.3513,75.4587,23608.0
2019-12-27 11:30:00,84.32,84.37,84.25,84.25,31898.0,75.4766,75.5214,75.414,75.414,31898.0
2019-12-27 12:00:00,84.25,84.3,84.19,84.25,19213.0,75.414,75.4587,75.3603,75.414,19213.0
2019-12-27 12:30:00,84.24,84.3,84.2,84.29,30084.0,75.405,75.4587,75.3692,75.4498,30084.0
2019-12-27 13:00:00,84.29,84.29,84.18,84.18,12818.0,75.4498,75.4498,75.3513,75.3513,12818.0
2019-12-27 13:30:00,84.15,84.17,83.96,84.03,33894.0,75.3245,75.3424,75.1544,75.217,33894.0
2019-12-27 14:00:00,84.03,84.18,84.03,84.12,24509.0,75.217,75.3513,75.217,75.2976,24509.0
2019-12-27 14:30:00,84.11,84.19,84.06,84.17,27603.0,75.2887,75.3603,75.2439,75.3424,27603.0
2019-12-27 15:00:00,84.17,84.17,84.02,84.06,29887.0,75.3424,75.3424,75.2081,75.2439,29887.0
2019-12-27 15:30:00,84.07,84.11,83.93,84.01,125876.0,75.2529,75.2887,75.1275,75.1991,125876.0
2019-12-30 09:30:00,84.1,84.23,83.68,84.02,34424.0,75.2797,75.3961,74.9038,75.2081,34424.0
2019-12-30 10:00:00,84.02,84.03,83.5,83.6,31235.0,75.2081,75.217,74.7426,74.8321,31235.0
2019-12-30 10:30:00,83.6,83.74,83.51,83.58,34563.0,74.8321,74.9575,74.7516,74.8142,34563.0
2019-12-30 11:00:00,83.59,83.71,83.48,83.53,30124.0,74.8232,74.9306,74.7247,74.7695,30124.0
2019-12-30 11:30:00,83.53,83.57,83.39,83.5,42449.0,74.7695,74.8053,74.6442,74.7426,42449.0
2019-12-30 12:00:00,83.49,83.58,83.47,83.55,24132.0,74.7337,74.8142,74.7158,74.7874,24132.0
2019-12-30 12:30:00,83.55,83.56,83.44,83.45,21813.0,74.7874,74.7963,74.6889,74.6979,21813.0
2019-12-30 13:00:00,83.44,83.44,83.32,83.32,18819.0,74.6889,74.6889,74.5815,74.5815,18819.0
2019-12-30 13:30:00,83.31,83.37,83.26,83.26,16586.0,74.5726,74.6263,74.5278,74.5278,16586.0
2019-12-30 14:00:00,83.26,83.26,83.07,83.13,35670.0,74.5278,74.5278,74.3577,74.4114,35670.0
2019-12-30 14:30:00,83.13,83.27,83.11,83.22,24690.0,74.4114,74.5368,74.3935,74.492,24690.0
2019-12-30 15:00:00,83.22,83.39,83.21,83.38,41545.0,74.492,74.6442,74.483,74.6352,41545.0
2019-12-30 15:30:00,83.39,83.48,83.35,83.46,123750.0,74.6442,74.7247,74.6084,74.7068,123750.0
2019-12-31 09:30:00,83.38,83.66,83.32,83.46,24947.0,74.6352,74.8859,74.5815,74.7068,24947.0
2019-12-31 10:00:00,83.46,83.55,83.23,83.26,21063.0,74.7068,74.7874,74.501,74.5278,21063.0
2019-12-31 10:30:00,83.26,83.41,83.2,83.25,21243.0,74.5278,74.6621,74.4741,74.5189,21243.0
2019-12-31 11:00:00,83.24,83.39,83.22,83.37,31775.0,74.5099,74.6442,74.492,74.6263,31775.0
2019-12-31 11:30:00,83.37,83.39,83.24,83.26,20762.0,74.6263,74.6442,74.5099,74.5278,20762.0
2019-12-31 12:00:00,83.26,83.38,83.16,83.23,28330.0,74.5278,74.6352,74.4383,74.501,28330.0
2019-12-31 12:30:00,83.22,83.33,83.19,83.3,18984.0,74.492,74.5905,74.4651,74.5636,18984.0
2019-12-31 13:00:00,83.3,83.35,83.2,83.27,14665.0,74.5636,74.6084,74.4741,74.5368,14665.0
2019-12-31 13:30:00,83.28,83.34,83.24,83.26,26587.0,74.5457,74.5994,74.5099,74.5278,26587.0
2019-12-31 14:00:00,83.26,83.39,83.15,83.38,35990.0,74.5278,74.6442,74.4293,74.6352,35990.0
2019-12-31 14:30:00,83.37,83.4,83.28,83.3,21394.0,74.6263,74.6531,74.5457,74.5636,21394.0
2019-12-31 15:00:00,83.29,83.45,83.26,83.44,36011.0,74.5547,74.6979,74.5278,74.6889,36011.0
2019-12-31 15:30:00,83.45,83.63,83.43,83.57,173873.0,74.6979,74.859,74.68,74.8053,173873.0
2020-01-02 09:30:00,85.0,85.48,84.61,84.91,290524.0,76.0853,76.515,75.7362,76.0048,290524.0
2020-01-02 10:00:00,84.89,84.95,84.18,84.52,196586.0,75.9869,76.0406,75.3513,75.6557,196586.0
2020-01-02 10:30:00,84.51,84.79,84.47,84.7,124953.0,75.6467,75.8973,75.6109,75.8168,124953.0
2020-01-02 11:00:00,84.71,84.88,84.63,84.8,70206.0,75.8257,75.9779,75.7541,75.9063,70206.0
2020-01-02 11:30:00,84.8,84.9,84.55,84.88,68048.0,75.9063,75.9958,75.6825,75.9779,68048.0
2020-01-02 12:00:00,84.86,85.02,84.77,85.02,86726.0,75.96,76.1032,75.8794,76.1032,86726.0
2020-01-02 12:30:00,85.02,85.18,84.89,85.16,93576.0,76.1032,76.2464,75.9869,76.2285,93576.0
2020-01-02 13:00:00,85.15,85.21,84.94,85.21,63532.0,76.2196,76.2733,76.0316,76.2733,63532.0
2020-01-02 13:30:00,85.22,85.4,85.02,85.4,129085.0,76.2822,76.4434,76.1032,76.4434,129085.0
2020-01-02 14:00:00,85.41,85.7,85.39,85.66,160529.0,76.4523,76.7119,76.4344,76.6761,160529.0
2020-01-02 14:30:00,85.65,85.77,85.54,85.66,137193.0,76.6671,76.7746,76.5687,76.6761,137193.0
2020-01-02 15:00:00,85.67,85.68,85.31,85.31,235805.0,76.685,76.694,76.3628,76.3628,235805.0
2020-01-02 15:30:00,85.31,85.86,85.29,85.83,538885.0,76.3628,76.8551,76.3449,76.8283,538885.0
2020-01-03 09:30:00,84.48,85.21,84.39,84.93,174736.0,75.6199,76.2733,75.5393,76.0227,174736.0
2020-01-03 10:00:00,84.91,85.38,84.76,85.35,209970.0,76.0048,76.4255,75.8705,76.3986,209970.0
2020-01-03 10:30:00,85.35,85.45,85.07,85.23,53817.0,76.3986,76.4881,76.148,76.2912,53817.0
2020-01-03 11:00:00,85.18,85.48,85.09,85.39,112546.0,76.2464,76.515,76.1659,76.4344,112546.0
2020-01-03 11:30:00,85.4,85.51,85.37,85.48,85425.0,76.4434,76.5418,76.4165,76.515,85425.0
2020-01-03 12:00:00,85.49,85.66,85.49,85.52,72984.0,76.5239,76.6761,76.5239,76.5508,72984.0
2020-01-03 12:30:00,85.5,85.65,85.49,85.54,28126.0,76.5329,76.6671,76.5239,76.5687,28126.0
2020-01-03 13:00:00,85.54,85.72,85.53,85.71,63847.0,76.5687,76.7298,76.5597,76.7209,63847.0
2020-01-03 13:30:00,85.71,85.72,85.39,85.49,37430.0,76.7209,76.7298,76.4344,76.5239,37430.0
2020-01-03 14:00:00,85.49,85.67,85.35,85.67,60299.0,76.5239,76.685,76.3986,76.685,60299.0
2020-01-03 14:30:00,85.66,85.7,85.58,85.66,39702.0,76.6761,76.7119,76.6045,76.6761,39702.0
2020-01-03 15:00:00,85.67,85.76,85.52,85.56,63736.0,76.685,76.7656,76.5508,76.5866,63736.0
2020-01-03 15:30:00,85.55,85.65,85.42,85.47,232821.0,76.5776,76.6671,76.4613,76.506,232821.0
2020-01-06 09:30:00,85.3,85.59,84.61,84.94,1383791.0,76.3539,76.6134,75.7362,76.0316,1383791.0
2020-01-06 10:00:00,84.89,84.9,84.46,84.58,76291.0,75.9869,75.9958,75.602,75.7094,76291.0
2020-01-06 10:30:00,84.59,84.66,84.3,84.3,107659.0,75.7183,75.781,75.4587,75.4587,107659.0
2020-01-06 11:00:00,84.31,84.52,84.15,84.29,82955.0,75.4677,75.6557,75.3245,75.4498,82955.0
2020-01-06 11:30:00,84.28,84.42,84.21,84.41,44704.0,75.4408,75.5661,75.3782,75.5572,44704.0
2020-01-06 12:00:00,84.41,84.42,84.24,84.37,32400.0,75.5572,75.5661,75.405,75.5214,32400.0
2020-01-06 12:30:00,84.39,84.5,84.37,84.41,47832.0,75.5393,75.6378,75.5214,75.5572,47832.0
2020-01-06 13:00:00,84.4,84.5,84.39,84.44,37994.0,75.5482,75.6378,75.5393,75.584,37994.0
2020-01-06 13:30:00,84.44,84.98,84.41,84.88,110365.0,75.584,76.0674,75.5572,75.9779,110365.0
2020-01-06 14:00:00,84.88,84.99,84.79,84.97,36974.0,75.9779,76.0764,75.8973,76.0585,36974.0
2020-01-06 14:30:00,84.98,85.07,84.9,85.01,81647.0,76.0674,76.148,75.9958,76.0943,81647.0
2020-01-06 15:00:00,85.0,85.28,85.0,85.23,175847.0,76.0853,76.336,76.0853,76.2912,175847.0
2020-01-06 15:30:00,85.19,85.33,85.04,85.29,448083.0,76.2554,76.3807,76.1211,76.3449,448083.0
2020-01-07 09:30:00,84.71,85.83,84.69,85.3,385535.0,75.8257,76.8283,75.8078,76.3539,385535.0
2020-01-07 10:00:00,85.3,85.81,85.29,85.78,357651.0,76.3539,76.8104,76.3449,76.7835,357651.0
2020-01-07 10:30:00,85.8,85.9,85.57,85.85,113196.0,76.8014,76.8909,76.5955,76.8462,113196.0
2020-01-07 11:00:00,85.84,85.93,85.6,85.79,232391.0,76.8372,76.9178,76.6224,76.7925,232391.0
2020-01-07 11:30:00,85.8,85.8,85.61,85.64,61179.0,76.8014,76.8014,76.6313,76.6582,61179.0
2020-01-07 12:00:00,85.62,85.86,85.58,85.86,51210.0,76.6403,76.8551,76.6045,76.8551,51210.0
2020-01-07 12:30:00,85.84,85.84,85.59,85.59,67370.0,76.8372,76.8372,76.6134,76.6134,67370.0
2020-01-07 13:00:00,85.6,85.67,85.5,85.5,233959.0,76.6224,76.685,76.5329,76.5329,233959.0
2020-01-07 13:30:00,85.48,85.49,85.24,85.3,60617.0,76.515,76.5239,76.3001,76.3539,60617.0
2020-01-07 14:00:00,85.29,85.3,84.98,85.04,196655.0,76.3449,76.3539,76.0674,76.1211,196655.0
2020-01-07 14:30:00,85.03,85.12,84.94,84.95,138125.0,76.1122,76.1927,76.0316,76.0406,138125.0
2020-01-07 15:00:00,84.96,85.29,84.94,85.22,324211.0,76.0495,76.3449,76.0316,76.2822,324211.0
2020-01-07 15:30:00,85.22,85.5,85.17,85.49,922011.0,76.2822,76.5329,76.2375,76.5239,922011.0
2020-01-08 09:30:00,85.61,86.0,85.54,85.93,152689.0,76.6313,76.9804,76.5687,76.9178,152689.0
2020-01-08 10:00:00,85.94,85.99,85.73,85.83,188949.0,76.9267,76.9715,76.7388,76.8283,188949.0
2020-01-08 10:30:00,85.83,85.96,85.64,85.78,128075.0,76.8283,76.9446,76.6582,76.7835,128075.0
2020-01-08 11:00:00,85.78,86.21,85.74,86.17,181041.0,76.7835,77.1684,76.7477,77.1326,181041.0
2020-01-08 11:30:00,86.16,86.47,85.94,86.42,123740.0,77.1237,77.4011,76.9267,77.3564,123740.0
2020-01-08 12:00:00,86.42,86.68,86.42,86.65,169619.0,77.3564,77.5891,77.3564,77.5623,169619.0
2020-01-08 12:30:00,86.65,86.92,86.57,86.59,373939.0,77.5623,77.804,77.4907,77.5086,373939.0
2020-01-08 13:00:00,86.58,86.72,86.53,86.68,148877.0,77.4996,77.6249,77.4549,77.5891,148877.0
2020-01-08 13:30:00,86.69,86.8,86.67,86.71,110456.0,77.5981,77.6965,77.5802,77.616,110456.0
2020-01-08 14:00:00,86.71,86.82,86.69,86.75,80377.0,77.616,77.7144,77.5981,77.6518,80377.0
2020-01-08 14:30:00,86.75,86.76,86.6,86.73,94974.0,77.6518,77.6607,77.5175,77.6339,94974.0
2020-01-08 15:00:00,86.72,86.93,86.72,86.92,121970.0,77.6249,77.8129,77.6249,77.804,121970.0
2020-01-08 15:30:00,86.92,86.99,86.57,86.71,632897.0,77.804,77.8666,77.4907,77.616,632897.0
2020-01-09 09:30:00,86.61,86.69,85.86,86.43,138068.0,77.5265,77.5981,76.8551,77.3653,138068.0
2020-01-09 10:00:00,86.41,86.59,86.28,86.58,100939.0,77.3474,77.5086,77.2311,77.4996,100939.0
2020-01-09 10:30:00,86.57,86.78,86.57,86.71,48873.0,77.4907,77.6786,77.4907,77.616,48873.0
2020-01-09 11:00:00,86.72,87.0,86.71,86.92,156986.0,77.6249,77.8756,77.616,77.804,156986.0
2020-01-09 11:30:00,86.91,87.07,86.85,86.98,138235.0,77.795,77.9382,77.7413,77.8577,138235.0
2020-01-09 12:00:00,86.99,87.08,86.81,86.89,62257.0,77.8666,77.9472,77.7055,77.7771,62257.0
2020-01-09 12:30:00,86.89,86.9,86.5,86.52,87755.0,77.7771,77.786,77.428,77.4459,87755.0
2020-01-09 13:00:00,86.51,86.51,86.31,86.49,66383.0,77.437,77.437,77.2579,77.419,66383.0
2020-01-09 13:30:00,86.5,86.55,86.42,86.44,61011.0,77.428,77.4728,77.3564,77.3743,61011.0
2020-01-09 14:00:00,86.43,86.61,86.43,86.58,51028.0,77.3653,77.5265,77.3653,77.4996,51028.0
2020-01-09 14:30:00,86.59,86.67,86.57,86.57,68684.0,77.5086,77.5802,77.4907,77.4907,68684.0
2020-01-09 15:00:00,86.57,86.59,86.4,86.43,49509.0,77.4907,77.5086,77.3385,77.3653,49509.0
2020-01-09 15:30:00,86.44,86.56,86.34,86.54,244707.0,77.3743,77.4817,77.2848,77.4638,244707.0
2020-01-10 09:30:00,86.97,86.97,86.61,86.61,84231.0,77.8487,77.8487,77.5265,77.5265,84231.0
2020-01-10 10:00:00,86.61,86.79,86.57,86.59,62103.0,77.5265,77.6876,77.4907,77.5086,62103.0
2020-01-10 10:30:00,86.59,86.72,86.54,86.65,174820.0,77.5086,77.6249,77.4638,77.5623,174820.0
2020-01-10 11:00:00,86.65,87.02,86.62,86.85,185776.0,77.5623,77.8935,77.5354,77.7413,185776.0
2020-01-10 11:30:00,86.86,87.05,86.72,86.73,276540.0,77.7502,77.9203,77.6249,77.6339,276540.0
2020-01-10 12:00:00,86.73,86.74,86.42,86.51,88814.0,77.6339,77.6428,77.3564,77.437,88814.0
2020-01-10 12:30:00,86.5,86.59,86.44,86.58,98176.0,77.428,77.5086,77.3743,77.4996,98176.0
2020-01-10 13:00:00,86.57,86.83,86.54,86.83,135702.0,77.4907,77.7234,77.4638,77.7234,135702.0
2020-01-10 13:30:00,86.83,86.89,86.52,86.53,77657.0,77.7234,77.7771,77.4459,77.4549,77657.0
2020-01-10 14:00:00,86.54,86.58,86.39,86.44,497827.0,77.4638,77.4996,77.3295,77.3743,497827.0
2020-01-10 14:30:00,86.45,86.46,86.16,86.25,81621.0,77.3832,77.3922,77.1237,77.2042,81621.0
2020-01-10 15:00:00,86.25,86.31,85.87,85.88,328669.0,77.2042,77.2579,76.8641,76.873,328669.0
2020-01-10 15:30:00,85.88,85.91,85.65,85.91,417520.0,76.873,76.8999,76.6671,76.8999,417520.0
2020-01-13 09:30:00,87.47,90.3,87.1,90.15,939761.0,78.2963,80.8295,77.9651,80.6952,939761.0
2020-01-13 10:00:00,90.15,90.24,89.2,89.67,445844.0,80.6952,80.7758,79.8448,80.2655,445844.0
2020-01-13 10:30:00,89.69,89.69,89.1,89.37,190795.0,80.2834,80.2834,79.7553,79.997,190795.0
2020-01-13 11:00:00,89.38,89.57,88.99,89.04,204421.0,80.0059,80.176,79.6569,79.7016,204421.0
2020-01-13 11:30:00,89.05,89.1,88.69,88.92,273885.0,79.7106,79.7553,79.3883,79.5942,273885.0
2020-01-13 12:00:00,88.91,89.11,88.81,88.98,369022.0,79.5852,79.7643,79.4957,79.6479,369022.0
2020-01-13 12:30:00,88.98,89.23,88.92,88.98,255553.0,79.6479,79.8717,79.5942,79.6479,255553.0
2020-01-13 13:00:00,88.98,89.44,88.96,89.05,134766.0,79.6479,80.0597,79.63,79.7106,134766.0
2020-01-13 13:30:00,89.05,89.1,88.82,89.03,156022.0,79.7106,79.7553,79.5047,79.6927,156022.0
2020-01-13 14:00:00,89.03,89.18,88.97,89.17,169948.0,79.6927,79.8269,79.6389,79.818,169948.0
2020-01-13 14:30:00,89.17,89.3,89.04,89.07,69688.0,79.818,79.9343,79.7016,79.7285,69688.0
2020-01-13 15:00:00,89.07,89.19,89.03,89.08,94212.0,79.7285,79.8359,79.6927,79.7374,94212.0
2020-01-13 15:30:00,89.08,89.37,89.04,89.36,491938.0,79.7374,79.997,79.7016,79.988,491938.0
2020-01-14 09:30:00,88.93,89.09,87.89,88.2,375297.0,79.6031,79.7464,78.6722,78.9497,375297.0
2020-01-14 10:00:00,88.23,88.73,88.17,88.73,134414.0,78.9766,79.4241,78.9229,79.4241,134414.0
2020-01-14 10:30:00,88.73,88.81,88.24,88.42,108616.0,79.4241,79.4957,78.9855,79.1466,108616.0
2020-01-14 11:00:00,88.44,88.85,88.28,88.77,205892.0,79.1645,79.5315,79.0213,79.4599,205892.0
2020-01-14 11:30:00,88.75,88.87,88.58,88.76,225252.0,79.442,79.5494,79.2899,79.451,225252.0
2020-01-14 12:00:00,88.76,89.14,88.75,89.0,231745.0,79.451,79.7911,79.442,79.6658,231745.0
2020-01-14 12:30:00,89.01,89.19,88.94,88.96,322027.0,79.6748,79.8359,79.6121,79.63,322027.0
2020-01-14 13:00:00,88.97,89.27,88.95,89.18,117533.0,79.6389,79.9075,79.621,79.8269,117533.0
2020-01-14 13:30:00,89.18,89.22,88.86,88.98,111937.0,79.8269,79.8627,79.5405,79.6479,111937.0
2020-01-14 14:00:00,88.97,89.13,88.78,89.13,81818.0,79.6389,79.7822,79.4689,79.7822,81818.0
2020-01-14 14:30:00,89.13,89.17,88.99,89.11,79486.0,79.7822,79.818,79.6569,79.7643,79486.0
2020-01-14 15:00:00,89.11,89.18,88.88,88.91,108013.0,79.7643,79.8269,79.5584,79.5852,108013.0
2020-01-14 15:30:00,88.91,89.23,88.88,89.21,420023.0,79.5852,79.8717,79.5584,79.8538,420023.0
2020-01-15 09:30:00,89.2,89.95,89.1,89.92,344017.0,79.8448,80.5162,79.7553,80.4893,344017.0
2020-01-15 10:00:00,89.92,89.95,89.33,89.34,242129.0,80.4893,80.5162,79.9612,79.9701,242129.0
2020-01-15 10:30:00,89.34,89.49,89.23,89.28,133862.0,79.9701,80.1044,79.8717,79.9164,133862.0
2020-01-15 11:00:00,89.29,89.37,89.09,89.15,67739.0,79.9254,79.997,79.7464,79.8001,67739.0
2020-01-15 11:30:00,89.17,89.33,89.13,89.21,72751.0,79.818,79.9612,79.7822,79.8538,72751.0
2020-01-15 12:00:00,89.22,89.24,88.87,88.92,84134.0,79.8627,79.8806,79.5494,79.5942,84134.0
2020-01-15 12:30:00,88.93,89.03,88.81,88.84,81178.0,79.6031,79.6927,79.4957,79.5226,81178.0
2020-01-15 13:00:00,88.83,88.92,88.74,88.86,62651.0,79.5136,79.5942,79.4331,79.5405,62651.0
2020-01-15 13:30:00,88.86,88.93,88.69,88.8,102122.0,79.5405,79.6031,79.3883,79.4868,102122.0
2020-01-15 14:00:00,88.81,89.39,88.81,89.39,126729.0,79.4957,80.0149,79.4957,80.0149,126729.0
2020-01-15 14:30:00,89.39,89.51,89.24,89.47,109012.0,80.0149,80.1223,79.8806,80.0865,109012.0
2020-01-15 15:00:00,89.48,89.51,89.13,89.27,117216.0,80.0955,80.1223,79.7822,79.9075,117216.0
2020-01-15 15:30:00,89.29,89.58,89.16,89.56,253839.0,79.9254,80.185,79.809,80.1671,253839.0
2020-01-16 09:30:00,90.0,90.0,89.59,89.67,207267.0,80.5609,80.5609,80.1939,80.2655,207267.0
2020-01-16 10:00:00,89.67,89.87,89.58,89.83,121298.0,80.2655,80.4446,80.185,80.4088,121298.0
2020-01-16 10:30:00,89.86,89.94,89.53,89.65,124659.0,80.4356,80.5072,80.1402,80.2476,124659.0
2020-01-16 11:00:00,89.65,89.72,89.48,89.54,125745.0,80.2476,80.3103,80.0955,80.1492,125745.0
2020-01-16 11:30:00,89.55,89.63,89.47,89.49,68407.0,80.1581,80.2297,80.0865,80.1044,68407.0
2020-01-16 12:00:00,89.5,89.5,89.32,89.39,40088.0,80.1134,80.1134,79.9522,80.0149,40088.0
2020-01-16 12:30:00,89.38,89.46,89.36,89.41,40983.0,80.0059,80.0776,79.988,80.0328,40983.0
2020-01-16 13:00:00,89.42,89.5,89.38,89.4,74078.0,80.0418,80.1134,80.0059,80.0239,74078.0
2020-01-16 13:30:00,89.4,89.5,89.38,89.43,59087.0,80.0239,80.1134,80.0059,80.0507,59087.0
2020-01-16 14:00:00,89.43,89.54,89.38,89.48,84709.0,80.0507,80.1492,80.0059,80.0955,84709.0
2020-01-16 14:30:00,89.49,89.52,89.46,89.49,73152.0,80.1044,80.1313,80.0776,80.1044,73152.0
2020-01-16 15:00:00,89.48,89.69,89.46,89.67,80746.0,80.0955,80.2834,80.0776,80.2655,80746.0
2020-01-16 15:30:00,89.67,90.0,89.66,89.97,379132.0,80.2655,80.5609,80.2566,80.5341,379132.0
2020-01-17 09:30:00,89.84,89.93,89.43,89.93,476678.0,80.4177,80.4983,80.0507,80.4983,476678.0
2020-01-17 10:00:00,89.89,89.9,89.47,89.75,403689.0,80.4625,80.4714,80.0865,80.3371,403689.0
2020-01-17 10:30:00,89.76,89.8,89.5,89.73,239868.0,80.3461,80.3819,80.1134,80.3192,239868.0
2020-01-17 11:00:00,89.74,89.87,89.7,89.83,86263.0,80.3282,80.4446,80.2924,80.4088,86263.0
2020-01-17 11:30:00,89.81,89.87,89.74,89.82,49549.0,80.3909,80.4446,80.3282,80.3998,49549.0
2020-01-17 12:00:00,89.82,89.87,89.67,89.83,176204.0,80.3998,80.4446,80.2655,80.4088,176204.0
2020-01-17 12:30:00,89.83,89.86,89.54,89.54,94767.0,80.4088,80.4356,80.1492,80.1492,94767.0
2020-01-17 13:00:00,89.55,89.63,89.47,89.52,28764.0,80.1581,80.2297,80.0865,80.1313,28764.0
2020-01-17 13:30:00,89.51,89.62,89.48,89.62,52762.0,80.1223,80.2208,80.0955,80.2208,52762.0
2020-01-17 14:00:00,89.63,89.76,89.58,89.59,88608.0,80.2297,80.3461,80.185,80.1939,88608.0
2020-01-17 14:30:00,89.59,89.6,89.26,89.42,128496.0,80.1939,80.2029,79.8985,80.0418,128496.0
2020-01-17 15:00:00,89.42,89.44,89.21,89.38,184080.0,80.0418,80.0597,79.8538,80.0059,184080.0
2020-01-17 15:30:00,89.39,89.75,89.38,89.7,416827.0,80.0149,80.3371,80.0059,80.2924,416827.0
2020-01-21 09:30:00,89.52,90.54,89.31,90.33,378245.0,80.1313,81.0443,79.9433,80.8563,378245.0
2020-01-21 10:00:00,90.3,90.86,90.27,90.85,150362.0,80.8295,81.3307,80.8026,81.3218,150362.0
2020-01-21 10:30:00,90.86,90.93,90.6,90.7,158212.0,81.3307,81.3934,81.098,81.1875,158212.0
2020-01-21 11:00:00,90.7,91.45,90.7,91.26,157506.0,81.1875,81.8588,81.1875,81.6888,157506.0
2020-01-21 11:30:00,91.27,91.44,91.2,91.32,147288.0,81.6977,81.8499,81.6351,81.7425,147288.0
2020-01-21 12:00:00,91.33,91.49,91.27,91.48,104443.0,81.7514,81.8947,81.6977,81.8857,104443.0
2020-01-21 12:30:00,91.47,91.61,91.44,91.52,104294.0,81.8768,82.0021,81.8499,81.9215,104294.0
2020-01-21 13:00:00,91.52,91.57,91.28,91.36,125158.0,81.9215,81.9663,81.7067,81.7783,125158.0
2020-01-21 13:30:00,91.36,91.52,91.28,91.4,310208.0,81.7783,81.9215,81.7067,81.8141,310208.0
2020-01-21 14:00:00,91.38,91.67,91.31,91.61,150243.0,81.7962,82.0558,81.7335,82.0021,150243.0
2020-01-21 14:30:00,91.61,91.87,91.59,91.7,164914.0,82.0021,82.2348,81.9842,82.0826,164914.0
2020-01-21 15:00:00,91.71,91.74,91.27,91.27,336707.0,82.0916,82.1184,81.6977,81.6977,336707.0
2020-01-21 15:30:00,91.26,91.3,90.98,91.07,700468.0,81.6888,81.7246,81.4381,81.5187,700468.0
2020-01-22 09:30:00,91.61,91.61,90.62,90.65,220621.0,82.0021,82.0021,81.1159,81.1428,220621.0
2020-01-22 10:00:00,90.65,91.11,90.58,91.0,273931.0,81.1428,81.5545,81.0801,81.456,273931.0
2020-01-22 10:30:00,90.97,91.08,90.87,90.89,116963.0,81.4292,81.5277,81.3397,81.3576,116963.0
2020-01-22 11:00:00,90.9,91.36,90.89,91.22,167310.0,81.3665,81.7783,81.3576,81.653,167310.0
2020-01-22 11:30:00,91.21,91.36,91.14,91.2,185867.0,81.644,81.7783,81.5814,81.6351,185867.0
2020-01-22 12:00:00,91.22,91.52,91.18,91.44,88608.0,81.653,81.9215,81.6172,81.8499,88608.0
2020-01-22 12:30:00,91.44,91.46,91.3,91.44,49167.0,81.8499,81.8678,81.7246,81.8499,49167.0
2020-01-22 13:00:00,91.44,91.59,91.39,91.43,84048.0,81.8499,81.9842,81.8051,81.8409,84048.0
2020-01-22 13:30:00,91.43,91.78,91.4,91.7,90712.0,81.8409,82.1542,81.8141,82.0826,90712.0
2020-01-22 14:00:00,91.7,91.86,91.59,91.59,92087.0,82.0826,82.2258,81.9842,81.9842,92087.0
2020-01-22 14:30:00,91.59,91.65,91.36,91.37,65243.0,81.9842,82.0379,81.7783,81.7872,65243.0
2020-01-22 15:00:00,91.37,91.43,91.09,91.11,107180.0,81.7872,81.8409,81.5366,81.5545,107180.0
2020-01-22 15:30:00,91.1,91.29,91.1,91.15,307809.0,81.5456,81.7156,81.5456,81.5903,307809.0
2020-01-23 09:30:00,91.03,91.2,90.65,91.09,74582.0,81.4829,81.6351,81.1428,81.5366,74582.0
2020-01-23 10:00:00,91.08,91.43,90.81,91.38,191332.0,81.5277,81.8409,81.286,81.7962,191332.0
2020-01-23 10:30:00,91.38,91.41,90.88,91.02,137659.0,81.7962,81.823,81.3486,81.4739,137659.0
2020-01-23 11:00:00,91.0,91.01,90.53,90.7,58543.0,81.456,81.465,81.0353,81.1875,58543.0
2020-01-23 11:30:00,90.72,91.02,90.72,91.02,33223.0,81.2054,81.4739,81.2054,81.4739,33223.0
2020-01-23 12:00:00,91.02,91.18,90.98,91.13,46304.0,81.4739,81.6172,81.4381,81.5724,46304.0
2020-01-23 12:30:00,91.12,91.21,91.06,91.11,71547.0,81.5635,81.644,81.5098,81.5545,71547.0
2020-01-23 13:00:00,91.13,91.23,91.02,91.21,50039.0,81.5724,81.6619,81.4739,81.644,50039.0
2020-01-23 13:30:00,91.21,91.35,91.18,91.19,49016.0,81.644,81.7693,81.6172,81.6261,49016.0
2020-01-23 14:00:00,91.2,91.24,90.89,90.89,121177.0,81.6351,81.6709,81.3576,81.3576,121177.0
2020-01-23 14:30:00,90.89,91.02,90.82,90.93,76163.0,81.3576,81.4739,81.2949,81.3934,76163.0
2020-01-23 15:00:00,90.95,91.08,90.87,91.03,53788.0,81.4113,81.5277,81.3397,81.4829,53788.0
2020-01-23 15:30:00,91.03,91.16,90.92,91.09,247734.0,81.4829,81.5993,81.3844,81.5366,247734.0
2020-01-24 09:30:00,91.24,91.42,90.84,91.19,173527.0,81.6709,81.832,81.3128,81.6261,173527.0
2020-01-24 10:00:00,91.19,91.47,91.13,91.28,232015.0,81.6261,81.8768,81.5724,81.7067,232015.0
2020-01-24 10:30:00,91.22,91.35,90.84,90.95,49765.0,81.653,81.7693,81.3128,81.4113,49765.0
2020-01-24 11:00:00,90.96,91.21,90.61,90.82,38315.0,81.4202,81.644,81.1069,81.2949,38315.0
2020-01-24 11:30:00,90.84,91.18,90.73,90.93,204430.0,81.3128,81.6172,81.2144,81.3934,204430.0
2020-01-24 12:00:00,90.89,90.93,90.57,90.7,24384.0,81.3576,81.3934,81.0711,81.1875,24384.0
2020-01-24 12:30:00,90.71,90.87,90.64,90.81,93089.0,81.1965,81.3397,81.1338,81.286,93089.0
2020-01-24 13:00:00,90.82,90.82,90.57,90.64,18912.0,81.2949,81.2949,81.0711,81.1338,18912.0
2020-01-24 13:30:00,90.61,90.71,90.51,90.7,38178.0,81.1069,81.1965,81.0174,81.1875,38178.0
2020-01-24 14:00:00,90.68,90.84,90.63,90.7,43652.0,81.1696,81.3128,81.1249,81.1875,43652.0
2020-01-24 14:30:00,90.73,90.93,90.73,90.93,30141.0,81.2144,81.3934,81.2144,81.3934,30141.0
2020-01-24 15:00:00,90.94,91.05,90.87,90.96,62716.0,81.4023,81.5008,81.3397,81.4202,62716.0
2020-01-24 15:30:00,90.96,90.96,90.63,90.77,120611.0,81.4202,81.4202,81.1249,81.2502,120611.0
2020-01-27 09:30:00,89.68,90.28,89.13,89.8,376488.0,80.2745,80.8116,79.7822,80.3819,376488.0
2020-01-27 10:00:00,89.81,90.07,89.6,89.97,179230.0,80.3909,80.6236,80.2029,80.5341,179230.0
2020-01-27 10:30:00,89.98,90.41,89.94,90.2,227307.0,80.543,80.9279,80.5072,80.7399,227307.0
2020-01-27 11:00:00,90.19,90.46,90.17,90.41,116442.0,80.731,80.9727,80.7131,80.9279,116442.0
2020-01-27 11:30:00,90.43,90.96,90.42,90.74,67725.0,80.9458,81.4202,80.9369,81.2233,67725.0
2020-01-27 12:00:00,90.73,90.77,90.61,90.65,34020.0,81.2144,81.2502,81.1069,81.1428,34020.0
2020-01-27 12:30:00,90.64,90.85,90.58,90.69,53158.0,81.1338,81.3218,81.0801,81.1786,53158.0
2020-01-27 13:00:00,90.68,90.9,90.64,90.8,40244.0,81.1696,81.3665,81.1338,81.277,40244.0
2020-01-27 13:30:00,90.79,90.95,90.75,90.86,58594.0,81.2681,81.4113,81.2323,81.3307,58594.0
2020-01-27 14:00:00,90.82,90.83,90.64,90.8,49563.0,81.2949,81.3039,81.1338,81.277,49563.0
2020-01-27 14:30:00,90.79,90.86,90.51,90.63,80832.0,81.2681,81.3307,81.0174,81.1249,80832.0
2020-01-27 15:00:00,90.63,90.87,90.61,90.73,83795.0,81.1249,81.3397,81.1069,81.2144,83795.0
2020-01-27 15:30:00,90.72,90.73,90.51,90.52,286959.0,81.2054,81.2144,81.0174,81.0264,286959.0
2020-01-28 09:30:00,90.7,90.81,90.26,90.53,71052.0,81.1875,81.286,80.7937,81.0353,71052.0
2020-01-28 10:00:00,90.55,90.89,90.39,90.79,166109.0,81.0532,81.3576,80.91,81.2681,166109.0
2020-01-28 10:30:00,90.81,90.94,90.61,90.71,153078.0,81.286,81.4023,81.1069,81.1965,153078.0
2020-01-28 11:00:00,90.72,90.89,90.66,90.81,32834.0,81.2054,81.3576,81.1517,81.286,32834.0
2020-01-28 11:30:00,90.78,90.89,90.74,90.78,94701.0,81.2591,81.3576,81.2233,81.2591,94701.0
2020-01-28 12:00:00,90.8,90.84,90.68,90.73,80386.0,81.277,81.3128,81.1696,81.2144,80386.0
2020-01-28 12:30:00,90.73,90.73,90.48,90.59,47582.0,81.2144,81.2144,80.9906,81.089,47582.0
2020-01-28 13:00:00,90.58,90.58,90.47,90.52,27848.0,81.0801,81.0801,80.9816,81.0264,27848.0
2020-01-28 13:30:00,90.5,90.58,90.42,90.54,31212.0,81.0085,81.0801,80.9369,81.0443,31212.0
2020-01-28 14:00:00,90.55,90.71,90.47,90.69,46141.0,81.0532,81.1965,80.9816,81.1786,46141.0
2020-01-28 14:30:00,90.68,90.68,90.54,90.55,96705.0,81.1696,81.1696,81.0443,81.0532,96705.0
2020-01-28 15:00:00,90.55,90.71,90.5,90.68,101048.0,81.0532,81.1965,81.0085,81.1696,101048.0
2020-01-28 15:30:00,90.68,90.69,90.45,90.55,251121.0,81.1696,81.1786,80.9637,81.0532,251121.0
2020-01-29 09:30:00,90.71,90.98,90.56,90.71,116322.0,81.1965,81.4381,81.0622,81.1965,116322.0
2020-01-29 10:00:00,90.71,90.86,90.55,90.84,163026.0,81.1965,81.3307,81.0532,81.3128,163026.0
2020-01-29 10:30:00,90.84,91.14,90.79,91.14,116776.0,81.3128,81.5814,81.2681,81.5814,116776.0
2020-01-29 11:00:00,91.14,91.16,90.67,90.68,83269.0,81.5814,81.5993,81.1607,81.1696,83269.0
2020-01-29 11:30:00,90.72,90.89,90.59,90.86,80736.0,81.2054,81.3576,81.089,81.3307,80736.0
2020-01-29 12:00:00,90.85,90.89,90.75,90.79,41409.0,81.3218,81.3576,81.2323,81.2681,41409.0
2020-01-29 12:30:00,90.8,90.84,90.69,90.7,14390.0,81.277,81.3128,81.1786,81.1875,14390.0
2020-01-29 13:00:00,90.71,90.92,90.7,90.92,21220.0,81.1965,81.3844,81.1875,81.3844,21220.0
2020-01-29 13:30:00,90.93,91.17,90.91,91.01,54212.0,81.3934,81.6082,81.3755,81.465,54212.0
2020-01-29 14:00:00,90.99,91.07,90.87,91.01,47284.0,81.4471,81.5187,81.3397,81.465,47284.0
2020-01-29 14:30:00,91.01,91.02,90.84,90.88,50712.0,81.465,81.4739,81.3128,81.3486,50712.0
2020-01-29 15:00:00,90.87,90.9,90.55,90.74,74739.0,81.3397,81.3665,81.0532,81.2233,74739.0
2020-01-29 15:30:00,90.73,90.84,90.48,90.5,177522.0,81.2144,81.3128,80.9906,81.0085,177522.0
2020-01-30 09:30:00,89.85,90.33,89.71,89.81,91261.0,80.4267,80.8563,80.3013,80.3909,91261.0
2020-01-30 10:00:00,89.86,90.0,89.58,89.69,52214.0,80.4356,80.5609,80.185,80.2834,52214.0
2020-01-30 10:30:00,89.67,89.68,89.27,89.33,72352.0,80.2655,80.2745,79.9075,79.9612,72352.0
2020-01-30 11:00:00,89.34,89.74,89.34,89.69,38406.0,79.9701,80.3282,79.9701,80.2834,38406.0
2020-01-30 11:30:00,89.69,89.8,89.65,89.69,49214.0,80.2834,80.3819,80.2476,80.2834,49214.0
2020-01-30 12:00:00,89.71,89.74,89.57,89.57,41039.0,80.3013,80.3282,80.176,80.176,41039.0
2020-01-30 12:30:00,89.56,89.6,89.29,89.34,31721.0,80.1671,80.2029,79.9254,79.9701,31721.0
2020-01-30 13:00:00,89.34,89.55,89.34,89.51,49020.0,79.9701,80.1581,79.9701,80.1223,49020.0
2020-01-30 13:30:00,89.52,89.67,89.46,89.63,84798.0,80.1313,80.2655,80.0776,80.2297,84798.0
2020-01-30 14:00:00,89.64,90.02,89.64,89.98,54046.0,80.2387,80.5788,80.2387,80.543,54046.0
2020-01-30 14:30:00,89.96,90.21,89.82,90.17,72520.0,80.5251,80.7489,80.3998,80.7131,72520.0
2020-01-30 15:00:00,90.22,90.39,90.11,90.31,62202.0,80.7579,80.91,80.6594,80.8384,62202.0
2020-01-30 15:30:00,90.32,90.7,90.28,90.62,174408.0,80.8474,81.1875,80.8116,81.1159,174408.0
2020-01-31 09:30:00,90.28,90.31,89.88,90.29,51172.0,80.8116,80.8384,80.4535,80.8205,51172.0
2020-01-31 10:00:00,90.28,90.32,89.98,90.02,64487.0,80.8116,80.8474,80.543,80.5788,64487.0
2020-01-31 10:30:00,90.01,90.1,89.47,89.47,65053.0,80.5699,80.6504,80.0865,80.0865,65053.0
2020-01-31 11:00:00,89.48,89.67,89.29,89.29,72867.0,80.0955,80.2655,79.9254,79.9254,72867.0
2020-01-31 11:30:00,89.3,89.58,89.26,89.54,53462.0,79.9343,80.185,79.8985,80.1492,53462.0
2020-01-31 12:00:00,89.51,89.51,89.23,89.42,53268.0,80.1223,80.1223,79.8717,80.0418,53268.0
2020-01-31 12:30:00,89.38,89.39,89.1,89.24,41031.0,80.0059,80.0149,79.7553,79.8806,41031.0
2020-01-31 13:00:00,89.27,89.36,89.12,89.29,57736.0,79.9075,79.988,79.7732,79.9254,57736.0
2020-01-31 13:30:00,89.26,89.53,89.12,89.51,51440.0,79.8985,80.1402,79.7732,80.1223,51440.0
2020-01-31 14:00:00,89.52,89.66,89.41,89.51,84653.0,80.1313,80.2566,80.0328,80.1223,84653.0
2020-01-31 14:30:00,89.5,89.74,89.4,89.56,46660.0,80.1134,80.3282,80.0239,80.1671,46660.0
2020-01-31 15:00:00,89.58,89.61,89.2,89.2,104668.0,80.185,80.2118,79.8448,79.8448,104668.0
2020-01-31 15:30:00,89.2,89.34,89.05,89.2,216957.0,79.8448,79.9701,79.7106,79.8448,216957.0
2020-02-03 09:30:00,89.98,90.46,89.84,90.39,89045.0,80.543,80.9727,80.4177,80.91,89045.0
2020-02-03 10:00:00,90.41,90.6,90.12,90.51,93579.0,80.9279,81.098,80.6683,81.0174,93579.0
2020-02-03 10:30:00,90.53,90.64,90.21,90.32,73994.0,81.0353,81.1338,80.7489,80.8474,73994.0
2020-02-03 11:00:00,90.32,90.4,90.1,90.22,56831.0,80.8474,80.919,80.6504,80.7579,56831.0
2020-02-03 11:30:00,90.25,90.25,89.94,90.04,36446.0,80.7847,80.7847,80.5072,80.5967,36446.0
2020-02-03 12:00:00,90.04,90.07,89.85,89.9,34691.0,80.5967,80.6236,80.4267,80.4714,34691.0
2020-02-03 12:30:00,89.91,90.02,89.83,89.93,31008.0,80.4804,80.5788,80.4088,80.4983,31008.0
2020-02-03 13:00:00,89.94,89.98,89.87,89.89,44456.0,80.5072,80.543,80.4446,80.4625,44456.0
2020-02-03 13:30:00,89.89,89.91,89.69,89.8,47452.0,80.4625,80.4804,80.2834,80.3819,47452.0
2020-02-03 14:00:00,89.79,89.92,89.69,89.84,70060.0,80.3729,80.4893,80.2834,80.4177,70060.0
2020-02-03 14:30:00,89.84,89.94,89.73,89.83,56475.0,80.4177,80.5072,80.3192,80.4088,56475.0
2020-02-03 15:00:00,89.83,89.9,89.73,89.85,73988.0,80.4088,80.4714,80.3192,80.4267,73988.0
2020-02-03 15:30:00,89.85,89.9,89.65,89.71,225071.0,80.4267,80.4714,80.2476,80.3013,225071.0
2020-02-04 09:30:00,90.66,91.47,90.07,91.36,106419.0,81.1517,81.8768,80.6236,81.7783,106419.0
2020-02-04 10:00:00,91.25,91.36,91.13,91.32,88610.0,81.6798,81.7783,81.5724,81.7425,88610.0
2020-02-04 10:30:00,91.3,91.42,91.18,91.31,58094.0,81.7246,81.832,81.6172,81.7335,58094.0
2020-02-04 11:00:00,91.32,91.46,91.31,91.45,105098.0,81.7425,81.8678,81.7335,81.8588,105098.0
2020-02-04 11:30:00,91.45,91.5,91.22,91.31,96588.0,81.8588,81.9036,81.653,81.7335,96588.0
2020-02-04 12:00:00,91.33,91.49,91.32,91.44,56001.0,81.7514,81.8947,81.7425,81.8499,56001.0
2020-02-04 12:30:00,91.44,91.47,91.37,91.39,63798.0,81.8499,81.8768,81.7872,81.8051,63798.0
2020-02-04 13:00:00,91.38,91.49,91.31,91.36,62689.0,81.7962,81.8947,81.7335,81.7783,62689.0
2020-02-04 13:30:00,91.36,91.52,91.33,91.48,58750.0,81.7783,81.9215,81.7514,81.8857,58750.0
2020-02-04 14:00:00,91.49,91.62,91.47,91.48,58431.0,81.8947,82.011,81.8768,81.8857,58431.0
2020-02-04 14:30:00,91.48,91.59,91.42,91.44,73940.0,81.8857,81.9842,81.832,81.8499,73940.0
2020-02-04 15:00:00,91.44,91.49,91.39,91.48,68173.0,81.8499,81.8947,81.8051,81.8857,68173.0
2020-02-04 15:30:00,91.48,91.49,90.82,90.88,444787.0,81.8857,81.8947,81.2949,81.3486,444787.0
2020-02-05 09:30:00,91.33,91.65,90.45,91.19,253766.0,81.7514,82.0379,80.9637,81.6261,253766.0
2020-02-05 10:00:00,91.19,91.44,90.51,90.69,317267.0,81.6261,81.8499,81.0174,81.1786,317267.0
2020-02-05 10:30:00,90.67,90.9,90.47,90.77,146659.0,81.1607,81.3665,80.9816,81.2502,146659.0
2020-02-05 11:00:00,90.74,91.03,90.59,91.02,716124.0,81.2233,81.4829,81.089,81.4739,716124.0
2020-02-05 11:30:00,91.03,91.28,91.0,91.28,96237.0,81.4829,81.7067,81.456,81.7067,96237.0
2020-02-05 12:00:00,91.29,91.49,91.28,91.4,146029.0,81.7156,81.8947,81.7067,81.8141,146029.0
2020-02-05 12:30:00,91.39,91.44,91.2,91.2,53957.0,81.8051,81.8499,81.6351,81.6351,53957.0
2020-02-05 13:00:00,91.22,91.47,91.22,91.4,70993.0,81.653,81.8768,81.653,81.8141,70993.0
2020-02-05 13:30:00,91.4,91.49,91.32,91.33,75231.0,81.8141,81.8947,81.7425,81.7514,75231.0
2020-02-05 14:00:00,91.33,91.35,91.09,91.2,64183.0,81.7514,81.7693,81.5366,81.6351,64183.0
2020-02-05 14:30:00,91.19,91.34,91.07,91.24,400556.0,81.6261,81.7604,81.5187,81.6709,400556.0
2020-02-05 15:00:00,91.25,91.31,91.06,91.09,65871.0,81.6798,81.7335,81.5098,81.5366,65871.0
2020-02-05 15:30:00,91.11,91.31,91.0,91.31,186077.0,81.5545,81.7335,81.456,81.7335,186077.0
2020-02-06 09:30:00,93.9,95.0,93.1,93.82,867721.0,84.0519,85.0365,83.3358,83.9803,867721.0
2020-02-06 10:00:00,93.86,94.38,93.21,93.24,341635.0,84.0161,84.4816,83.4343,83.4611,341635.0
2020-02-06 10:30:00,93.25,93.54,93.04,93.12,251495.0,83.4701,83.7297,83.2821,83.3537,251495.0
2020-02-06 11:00:00,93.11,93.58,93.05,93.55,184130.0,83.3448,83.7655,83.291,83.7386,184130.0
2020-02-06 11:30:00,93.55,93.57,92.94,92.97,222559.0,83.7386,83.7565,83.1926,83.2194,222559.0
2020-02-06 12:00:00,92.97,93.38,92.75,93.33,98660.0,83.2194,83.5864,83.0225,83.5417,98660.0
2020-02-06 12:30:00,93.35,93.35,93.09,93.15,43504.0,83.5596,83.5596,83.3268,83.3806,43504.0
2020-02-06 13:00:00,93.16,93.55,93.03,93.34,124271.0,83.3895,83.7386,83.2731,83.5506,124271.0
2020-02-06 13:30:00,93.34,93.5,93.25,93.35,104414.0,83.5506,83.6938,83.4701,83.5596,104414.0
2020-02-06 14:00:00,93.33,93.49,93.25,93.3,93855.0,83.5417,83.6849,83.4701,83.5148,93855.0
2020-02-06 14:30:00,93.29,93.37,93.21,93.25,55235.0,83.5059,83.5775,83.4343,83.4701,55235.0
2020-02-06 15:00:00,93.27,93.35,93.15,93.16,65435.0,83.488,83.5596,83.3806,83.3895,65435.0
2020-02-06 15:30:00,93.16,93.38,93.07,93.31,277173.0,83.3895,83.5864,83.3089,83.5238,277173.0
2020-02-07 09:30:00,92.66,92.96,92.16,92.18,155639.0,82.9419,83.2105,82.4944,82.5123,155639.0
2020-02-07 10:00:00,92.2,92.35,91.99,92.2,120086.0,82.5302,82.6645,82.3422,82.5302,120086.0
2020-02-07 10:30:00,92.23,92.34,91.91,92.17,85420.0,82.557,82.6555,82.2706,82.5033,85420.0
2020-02-07 11:00:00,92.16,92.18,91.68,92.08,141113.0,82.4944,82.5123,82.0647,82.4228,141113.0
2020-02-07 11:30:00,92.07,92.2,91.96,92.19,54478.0,82.4138,82.5302,82.3154,82.5212,54478.0
2020-02-07 12:00:00,92.17,92.28,92.05,92.12,84702.0,82.5033,82.6018,82.3959,82.4586,84702.0
2020-02-07 12:30:00,92.12,92.14,91.82,91.89,83123.0,82.4586,82.4765,82.19,82.2527,83123.0
2020-02-07 13:00:00,91.86,92.01,91.85,91.89,56942.0,82.2258,82.3601,82.2169,82.2527,56942.0
2020-02-07 13:30:00,91.89,91.89,91.52,91.53,69036.0,82.2527,82.2527,81.9215,81.9305,69036.0
2020-02-07 14:00:00,91.51,91.57,91.37,91.43,84620.0,81.9126,81.9663,81.7872,81.8409,84620.0
2020-02-07 14:30:00,91.44,91.66,91.43,91.46,113507.0,81.8499,82.0468,81.8409,81.8678,113507.0
2020-02-07 15:00:00,91.45,91.57,91.26,91.33,114856.0,81.8588,81.9663,81.6888,81.7514,114856.0
2020-02-07 15:30:00,91.33,91.53,91.18,91.26,395893.0,81.7514,81.9305,81.6172,81.6888,395893.0
2020-02-10 09:30:00,90.7,91.39,90.24,91.12,547238.0,81.1875,81.8051,80.7758,81.5635,547238.0
2020-02-10 10:00:00,91.15,91.27,90.77,91.07,295509.0,81.5903,81.6977,81.2502,81.5187,295509.0
2020-02-10 10:30:00,91.09,91.11,90.88,90.94,161935.0,81.5366,81.5545,81.3486,81.4023,161935.0
2020-02-10 11:00:00,90.95,91.02,90.88,90.94,84378.0,81.4113,81.4739,81.3486,81.4023,84378.0
2020-02-10 11:30:00,90.92,91.07,90.9,91.0,56874.0,81.3844,81.5187,81.3665,81.456,56874.0
2020-02-10 12:00:00,91.0,91.06,90.9,90.95,77138.0,81.456,81.5098,81.3665,81.4113,77138.0
2020-02-10 12:30:00,90.94,91.03,90.82,91.0,52713.0,81.4023,81.4829,81.2949,81.456,52713.0
2020-02-10 13:00:00,91.01,91.04,90.9,90.95,56265.0,81.465,81.4919,81.3665,81.4113,56265.0
2020-02-10 13:30:00,90.95,91.03,90.88,91.0,53406.0,81.4113,81.4829,81.3486,81.456,53406.0
2020-02-10 14:00:00,90.98,91.14,90.94,91.11,87711.0,81.4381,81.5814,81.4023,81.5545,87711.0
2020-02-10 14:30:00,91.12,91.27,91.05,91.2,74368.0,81.5635,81.6977,81.5008,81.6351,74368.0
2020-02-10 15:00:00,91.2,91.26,91.09,91.23,136484.0,81.6351,81.6888,81.5366,81.6619,136484.0
2020-02-10 15:30:00,91.25,91.39,91.14,91.3,350355.0,81.6798,81.8051,81.5814,81.7246,350355.0
2020-02-11 09:30:00,91.83,91.97,91.42,91.51,175514.0,82.199,82.3243,81.832,81.9126,175514.0
2020-02-11 10:00:00,91.51,92.25,91.51,92.13,101317.0,81.9126,82.5749,81.9126,82.4675,101317.0
2020-02-11 10:30:00,92.13,92.21,91.81,91.97,70345.0,82.4675,82.5391,82.1811,82.3243,70345.0
2020-02-11 11:00:00,91.98,92.3,91.98,92.09,105159.0,82.3333,82.6197,82.3333,82.4317,105159.0
2020-02-11 11:30:00,92.08,92.25,91.92,92.04,224607.0,82.4228,82.5749,82.2796,82.387,224607.0
2020-02-11 12:00:00,92.01,92.13,91.95,91.96,72127.0,82.3601,82.4675,82.3064,82.3154,72127.0
2020-02-11 12:30:00,91.93,91.95,91.77,91.85,33389.0,82.2885,82.3064,82.1453,82.2169,33389.0
2020-02-11 13:00:00,91.84,91.84,91.65,91.77,50746.0,82.2079,82.2079,82.0379,82.1453,50746.0
2020-02-11 13:30:00,91.76,91.8,91.55,91.61,69003.0,82.1363,82.1721,81.9484,82.0021,69003.0
2020-02-11 14:00:00,91.6,91.77,91.56,91.66,90854.0,81.9931,82.1453,81.9573,82.0468,90854.0
2020-02-11 14:30:00,91.67,91.81,91.61,91.76,45009.0,82.0558,82.1811,82.0021,82.1363,45009.0
2020-02-11 15:00:00,91.76,91.89,91.7,91.83,44728.0,82.1363,82.2527,82.0826,82.199,44728.0
2020-02-11 15:30:00,91.82,91.92,91.71,91.85,190496.0,82.19,82.2796,82.0916,82.2169,190496.0
2020-02-12 09:30:00,91.86,92.0,91.44,91.74,98768.0,82.2258,82.3512,81.8499,82.1184,98768.0
2020-02-12 10:00:00,91.82,92.16,91.78,92.11,207362.0,82.19,82.4944,82.1542,82.4496,207362.0
2020-02-12 10:30:00,92.11,92.19,92.01,92.08,72533.0,82.4496,82.5212,82.3601,82.4228,72533.0
2020-02-12 11:00:00,92.08,92.1,91.71,91.91,67662.0,82.4228,82.4407,82.0916,82.2706,67662.0
2020-02-12 11:30:00,91.91,91.96,91.81,91.88,47601.0,82.2706,82.3154,82.1811,82.2438,47601.0
2020-02-12 12:00:00,91.87,91.88,91.54,91.56,43840.0,82.2348,82.2438,81.9394,81.9573,43840.0
2020-02-12 12:30:00,91.54,91.58,91.35,91.4,36876.0,81.9394,81.9752,81.7693,81.8141,36876.0
2020-02-12 13:00:00,91.4,91.4,91.1,91.23,32906.0,81.8141,81.8141,81.5456,81.6619,32906.0
2020-02-12 13:30:00,91.24,91.29,91.16,91.23,45834.0,81.6709,81.7156,81.5993,81.6619,45834.0
2020-02-12 14:00:00,91.22,91.28,91.12,91.19,44820.0,81.653,81.7067,81.5635,81.6261,44820.0
2020-02-12 14:30:00,91.19,91.33,91.16,91.31,58340.0,81.6261,81.7514,81.5993,81.7335,58340.0
2020-02-12 15:00:00,91.32,91.33,91.22,91.24,71957.0,81.7425,81.7514,81.653,81.6709,71957.0
2020-02-12 15:30:00,91.23,91.46,91.18,91.43,239624.0,81.6619,81.8678,81.6172,81.8409,239624.0
2020-02-13 09:30:00,91.36,91.59,90.99,91.33,190964.0,81.7783,81.9842,81.4471,81.7514,190964.0
2020-02-13 10:00:00,91.29,91.73,91.1,91.68,73047.0,81.7156,82.1095,81.5456,82.0647,73047.0
2020-02-13 10:30:00,91.7,91.84,91.43,91.67,94750.0,82.0826,82.2079,81.8409,82.0558,94750.0
2020-02-13 11:00:00,91.64,92.0,91.59,91.96,82705.0,82.0289,82.3512,81.9842,82.3154,82705.0
2020-02-13 11:30:00,91.97,92.06,91.86,91.87,65479.0,82.3243,82.4049,82.2258,82.2348,65479.0
2020-02-13 12:00:00,91.88,92.09,91.86,91.97,203742.0,82.2438,82.4317,82.2258,82.3243,203742.0
2020-02-13 12:30:00,91.98,92.53,91.98,92.44,115579.0,82.3333,82.8256,82.3333,82.745,115579.0
2020-02-13 13:00:00,92.42,92.58,92.42,92.51,76808.0,82.7271,82.8703,82.7271,82.8077,76808.0
2020-02-13 13:30:00,92.51,92.72,92.49,92.7,73486.0,82.8077,82.9957,82.7898,82.9778,73486.0
2020-02-13 14:00:00,92.71,92.89,92.67,92.85,62664.0,82.9867,83.1478,82.9509,83.112,62664.0
2020-02-13 14:30:00,92.84,92.84,92.68,92.75,48566.0,83.1031,83.1031,82.9598,83.0225,48566.0
2020-02-13 15:00:00,92.75,92.82,92.66,92.69,113680.0,83.0225,83.0852,82.9419,82.9688,113680.0
2020-02-13 15:30:00,92.68,92.79,92.52,92.65,311328.0,82.9598,83.0583,82.8166,82.933,311328.0
2020-02-14 09:30:00,92.9,93.43,91.9,92.77,287319.0,83.1568,83.6312,82.2617,83.0404,287319.0
2020-02-14 10:00:00,92.73,92.76,92.17,92.25,236021.0,83.0046,83.0315,82.5033,82.5749,236021.0
2020-02-14 10:30:00,92.23,92.48,92.13,92.47,99848.0,82.557,82.7808,82.4675,82.7719,99848.0
2020-02-14 11:00:00,92.48,92.73,92.37,92.4,50614.0,82.7808,83.0046,82.6824,82.7092,50614.0
2020-02-14 11:30:00,92.4,92.53,92.38,92.41,48095.0,82.7092,82.8256,82.6913,82.7182,48095.0
2020-02-14 12:00:00,92.4,92.43,92.19,92.27,67188.0,82.7092,82.7361,82.5212,82.5928,67188.0
2020-02-14 12:30:00,92.27,92.33,92.21,92.31,32279.0,82.5928,82.6466,82.5391,82.6287,32279.0
2020-02-14 13:00:00,92.32,92.44,92.3,92.38,38306.0,82.6376,82.745,82.6197,82.6913,38306.0
2020-02-14 13:30:00,92.38,92.56,92.36,92.56,33280.0,82.6913,82.8524,82.6734,82.8524,33280.0
2020-02-14 14:00:00,92.57,92.72,92.39,92.72,38675.0,82.8614,82.9957,82.7003,82.9957,38675.0
2020-02-14 14:30:00,92.72,92.76,92.62,92.73,46919.0,82.9957,83.0315,82.9061,83.0046,46919.0
2020-02-14 15:00:00,92.73,92.93,92.71,92.87,58624.0,83.0046,83.1836,82.9867,83.1299,58624.0
2020-02-14 15:30:00,92.88,93.16,92.86,93.14,192176.0,83.1389,83.3895,83.121,83.3716,192176.0
2020-02-18 09:30:00,92.59,92.65,91.88,92.27,70790.0,82.8793,82.933,82.2438,82.5928,70790.0
2020-02-18 10:00:00,92.26,92.35,91.6,91.6,167009.0,82.5839,82.6645,81.9931,81.9931,167009.0
2020-02-18 10:30:00,91.61,91.79,91.5,91.61,61912.0,82.0021,82.1632,81.9036,82.0021,61912.0
2020-02-18 11:00:00,91.6,91.6,91.33,91.35,51069.0,81.9931,81.9931,81.7514,81.7693,51069.0
2020-02-18 11:30:00,91.36,91.4,91.04,91.29,161372.0,81.7783,81.8141,81.4919,81.7156,161372.0
2020-02-18 12:00:00,91.28,91.74,91.12,91.73,49294.0,81.7067,82.1184,81.5635,82.1095,49294.0
2020-02-18 12:30:00,91.73,91.98,91.72,91.91,72691.0,82.1095,82.3333,82.1005,82.2706,72691.0
2020-02-18 13:00:00,91.91,92.01,91.84,92.0,95955.0,82.2706,82.3601,82.2079,82.3512,95955.0
2020-02-18 13:30:00,92.0,92.18,91.99,92.04,55505.0,82.3512,82.5123,82.3422,82.387,55505.0
2020-02-18 14:00:00,92.04,92.27,91.93,92.23,46379.0,82.387,82.5928,82.2885,82.557,46379.0
2020-02-18 14:30:00,92.19,92.19,92.05,92.15,34159.0,82.5212,82.5212,82.3959,82.4854,34159.0
2020-02-18 15:00:00,92.14,92.21,92.05,92.12,45229.0,82.4765,82.5391,82.3959,82.4586,45229.0
2020-02-18 15:30:00,92.14,92.25,92.03,92.22,204576.0,82.4765,82.5749,82.378,82.5481,204576.0
2020-02-19 09:30:00,92.36,92.98,92.21,92.79,111351.0,82.6734,83.2284,82.5391,83.0583,111351.0
2020-02-19 10:00:00,92.79,93.23,92.75,93.08,156592.0,83.0583,83.4522,83.0225,83.3179,156592.0
2020-02-19 10:30:00,93.1,93.27,92.96,93.16,165042.0,83.3358,83.488,83.2105,83.3895,165042.0
2020-02-19 11:00:00,93.19,93.52,93.17,93.42,54839.0,83.4164,83.7118,83.3985,83.6222,54839.0
2020-02-19 11:30:00,93.41,93.57,93.14,93.14,93943.0,83.6133,83.7565,83.3716,83.3716,93943.0
2020-02-19 12:00:00,93.16,93.3,93.15,93.18,62395.0,83.3895,83.5148,83.3806,83.4074,62395.0
2020-02-19 12:30:00,93.19,93.29,93.17,93.18,25746.0,83.4164,83.5059,83.3985,83.4074,25746.0
2020-02-19 13:00:00,93.19,93.28,93.13,93.27,25899.0,83.4164,83.4969,83.3627,83.488,25899.0
2020-02-19 13:30:00,93.26,93.31,93.16,93.25,28194.0,83.479,83.5238,83.3895,83.4701,28194.0
2020-02-19 14:00:00,93.2,93.34,93.19,93.29,53964.0,83.4253,83.5506,83.4164,83.5059,53964.0
2020-02-19 14:30:00,93.28,93.38,93.16,93.22,52203.0,83.4969,83.5864,83.3895,83.4432,52203.0
2020-02-19 15:00:00,93.2,93.26,93.12,93.23,42633.0,83.4253,83.479,83.3537,83.4522,42633.0
2020-02-19 15:30:00,93.23,93.29,93.09,93.16,215358.0,83.4522,83.5059,83.3268,83.3895,215358.0
2020-02-20 09:30:00,93.1,93.16,92.5,93.03,159912.0,83.3358,83.3895,82.7987,83.2731,159912.0
2020-02-20 10:00:00,93.08,93.43,92.81,92.93,286290.0,83.3179,83.6312,83.0762,83.1836,286290.0
2020-02-20 10:30:00,92.93,93.25,92.91,92.97,74063.0,83.1836,83.4701,83.1657,83.2194,74063.0
2020-02-20 11:00:00,92.99,93.06,92.65,92.7,85373.0,83.2373,83.3,82.933,82.9778,85373.0
2020-02-20 11:30:00,92.66,92.87,92.41,92.64,53379.0,82.9419,83.1299,82.7182,82.924,53379.0
2020-02-20 12:00:00,92.68,92.79,92.53,92.59,103740.0,82.9598,83.0583,82.8256,82.8793,103740.0
2020-02-20 12:30:00,92.59,92.71,92.52,92.66,30690.0,82.8793,82.9867,82.8166,82.9419,30690.0
2020-02-20 13:00:00,92.68,92.96,92.6,92.88,29216.0,82.9598,83.2105,82.8882,83.1389,29216.0
2020-02-20 13:30:00,92.89,93.01,92.8,92.98,50249.0,83.1478,83.2552,83.0673,83.2284,50249.0
2020-02-20 14:00:00,92.99,93.38,92.97,93.28,46461.0,83.2373,83.5864,83.2194,83.4969,46461.0
2020-02-20 14:30:00,93.25,93.5,93.21,93.4,78873.0,83.4701,83.6938,83.4343,83.6043,78873.0
2020-02-20 15:00:00,93.43,93.44,93.12,93.3,95558.0,83.6312,83.6401,83.3537,83.5148,95558.0
2020-02-20 15:30:00,93.32,93.34,93.02,93.05,246120.0,83.5327,83.5506,83.2642,83.291,246120.0
2020-02-21 09:30:00,92.67,93.16,92.53,92.8,203008.0,82.9509,83.3895,82.8256,83.0673,203008.0
2020-02-21 10:00:00,92.8,93.04,92.52,92.69,106449.0,83.0673,83.2821,82.8166,82.9688,106449.0
2020-02-21 10:30:00,92.67,92.71,92.24,92.5,56733.0,82.9509,82.9867,82.566,82.7987,56733.0
2020-02-21 11:00:00,92.49,92.79,92.48,92.65,33906.0,82.7898,83.0583,82.7808,82.933,33906.0
2020-02-21 11:30:00,92.67,92.9,92.56,92.7,68539.0,82.9509,83.1568,82.8524,82.9778,68539.0
2020-02-21 12:00:00,92.68,92.72,92.44,92.56,32727.0,82.9598,82.9957,82.745,82.8524,32727.0
2020-02-21 12:30:00,92.55,92.58,92.25,92.27,32890.0,82.8435,82.8703,82.5749,82.5928,32890.0
2020-02-21 13:00:00,92.27,92.73,92.26,92.7,42265.0,82.5928,83.0046,82.5839,82.9778,42265.0
2020-02-21 13:30:00,92.66,92.73,92.3,92.55,47289.0,82.9419,83.0046,82.6197,82.8435,47289.0
2020-02-21 14:00:00,92.51,92.65,92.38,92.54,52387.0,82.8077,82.933,82.6913,82.8345,52387.0
2020-02-21 14:30:00,92.54,92.64,92.39,92.61,48962.0,82.8345,82.924,82.7003,82.8972,48962.0
2020-02-21 15:00:00,92.6,92.66,92.51,92.65,47897.0,82.8882,82.9419,82.8077,82.933,47897.0
2020-02-21 15:30:00,92.66,92.83,92.52,92.69,172212.0,82.9419,83.0941,82.8166,82.9688,172212.0
2020-02-24 09:30:00,90.67,91.33,90.26,90.86,170842.0,81.1607,81.7514,80.7937,81.3307,170842.0
2020-02-24 10:00:00,90.85,91.09,90.41,90.52,90000.0,81.3218,81.5366,80.9279,81.0264,90000.0
2020-02-24 10:30:00,90.5,90.6,90.21,90.23,176330.0,81.0085,81.098,80.7489,80.7668,176330.0
2020-02-24 11:00:00,90.21,90.31,89.93,90.01,138883.0,80.7489,80.8384,80.4983,80.5699,138883.0
2020-02-24 11:30:00,90.02,90.03,89.77,89.93,71563.0,80.5788,80.5878,80.355,80.4983,71563.0
2020-02-24 12:00:00,89.9,89.9,89.64,89.71,42070.0,80.4714,80.4714,80.2387,80.3013,42070.0
2020-02-24 12:30:00,89.71,89.91,89.6,89.71,59716.0,80.3013,80.4804,80.2029,80.3013,59716.0
2020-02-24 13:00:00,89.66,89.67,89.19,89.56,78829.0,80.2566,80.2655,79.8359,80.1671,78829.0
2020-02-24 13:30:00,89.55,89.55,89.29,89.51,96936.0,80.1581,80.1581,79.9254,80.1223,96936.0
2020-02-24 14:00:00,89.5,89.68,89.28,89.62,78686.0,80.1134,80.2745,79.9164,80.2208,78686.0
2020-02-24 14:30:00,89.65,89.97,89.59,89.89,56661.0,80.2476,80.5341,80.1939,80.4625,56661.0
2020-02-24 15:00:00,89.93,90.07,89.79,89.96,72480.0,80.4983,80.6236,80.3729,80.5251,72480.0
2020-02-24 15:30:00,89.97,90.01,89.51,89.51,286124.0,80.5341,80.5699,80.1223,80.1223,286124.0
2020-02-25 09:30:00,89.82,90.23,89.29,89.64,279682.0,80.3998,80.7668,79.9254,80.2387,279682.0
2020-02-25 10:00:00,89.63,89.79,88.67,88.76,131843.0,80.2297,80.3729,79.3704,79.451,131843.0
2020-02-25 10:30:00,88.78,88.89,88.11,88.63,76143.0,79.4689,79.5673,78.8691,79.3346,76143.0
2020-02-25 11:00:00,88.61,88.77,88.12,88.38,40718.0,79.3167,79.4599,78.8781,79.1108,40718.0
2020-02-25 11:30:00,88.4,88.7,88.3,88.39,76617.0,79.1287,79.3973,79.0392,79.1198,76617.0
2020-02-25 12:00:00,88.4,88.48,88.16,88.24,73331.0,79.1287,79.2003,78.9139,78.9855,73331.0
2020-02-25 12:30:00,88.27,88.39,87.63,87.69,90938.0,79.0124,79.1198,78.4395,78.4932,90938.0
2020-02-25 13:00:00,87.67,88.03,87.57,87.75,57289.0,78.4753,78.7975,78.3858,78.5469,57289.0
2020-02-25 13:30:00,87.73,87.85,87.46,87.46,32817.0,78.529,78.6364,78.2873,78.2873,32817.0
2020-02-25 14:00:00,87.48,87.49,86.6,86.63,84643.0,78.3052,78.3142,77.5175,77.5444,84643.0
2020-02-25 14:30:00,86.64,87.1,86.43,86.91,113375.0,77.5533,77.9651,77.3653,77.795,113375.0
2020-02-25 15:00:00,86.94,87.32,86.43,86.68,165977.0,77.8219,78.162,77.3653,77.5891,165977.0
2020-02-25 15:30:00,86.68,87.31,86.2,86.99,635457.0,77.5891,78.153,77.1595,77.8666,635457.0
2020-02-26 09:30:00,87.79,88.65,87.11,87.62,306290.0,78.5827,79.3525,77.974,78.4305,306290.0
2020-02-26 10:00:00,87.6,88.38,87.3,88.0,198894.0,78.4126,79.1108,78.1441,78.7707,198894.0
2020-02-26 10:30:00,88.0,88.3,87.91,88.01,102648.0,78.7707,79.0392,78.6901,78.7796,102648.0
2020-02-26 11:00:00,88.01,88.56,87.86,88.55,112207.0,78.7796,79.2719,78.6454,79.263,112207.0
2020-02-26 11:30:00,88.49,88.7,87.91,87.94,189386.0,79.2093,79.3973,78.6901,78.717,189386.0
2020-02-26 12:00:00,87.95,88.04,87.33,87.61,98622.0,78.7259,78.8065,78.1709,78.4216,98622.0
2020-02-26 12:30:00,87.63,88.07,87.62,87.9,74649.0,78.4395,78.8333,78.4305,78.6812,74649.0
2020-02-26 13:00:00,87.89,87.98,87.57,87.84,91155.0,78.6722,78.7528,78.3858,78.6275,91155.0
2020-02-26 13:30:00,87.81,87.82,86.91,86.98,88677.0,78.6006,78.6096,77.795,77.8577,88677.0
2020-02-26 14:00:00,86.99,87.62,86.88,87.31,80537.0,77.8666,78.4305,77.7681,78.153,80537.0
2020-02-26 14:30:00,87.31,87.46,86.96,87.15,116154.0,78.153,78.2873,77.8398,78.0098,116154.0
2020-02-26 15:00:00,87.15,87.52,87.11,87.19,181540.0,78.0098,78.341,77.974,78.0456,181540.0
2020-02-26 15:30:00,87.18,87.42,87.04,87.04,379053.0,78.0367,78.2515,77.9114,77.9114,379053.0
2020-02-27 09:30:00,85.25,86.45,84.8,85.72,199256.0,76.5083,77.5853,76.1045,76.9301,199256.0
2020-02-27 10:00:00,85.75,85.94,84.85,84.98,251849.0,76.957,77.1276,76.1493,76.266,251849.0
2020-02-27 10:30:00,85.01,85.79,84.59,85.79,307971.0,76.2929,76.9929,75.916,76.9929,307971.0
2020-02-27 11:00:00,85.84,86.34,85.77,85.82,216399.0,77.0378,77.4865,76.975,77.0199,216399.0
2020-02-27 11:30:00,85.79,86.17,85.31,86.08,84058.0,76.9929,77.334,76.5622,77.2532,84058.0
2020-02-27 12:00:00,86.07,86.79,86.01,86.67,117837.0,77.2442,77.8904,77.1904,77.7827,117837.0
2020-02-27 12:30:00,86.64,87.02,86.5,86.51,133515.0,77.7558,78.0968,77.6301,77.6391,133515.0
2020-02-27 13:00:00,86.48,86.88,86.32,86.48,47914.0,77.6122,77.9712,77.4686,77.6122,47914.0
2020-02-27 13:30:00,86.49,86.61,85.71,85.86,79900.0,77.6212,77.7289,76.9211,77.0558,79900.0
2020-02-27 14:00:00,85.83,86.14,85.52,86.13,64981.0,77.0288,77.3071,76.7506,77.2981,64981.0
2020-02-27 14:30:00,86.06,86.1,85.57,85.6,77240.0,77.2353,77.2712,76.7955,76.8224,77240.0
2020-02-27 15:00:00,85.59,86.0,85.28,85.54,127192.0,76.8134,77.1814,76.5352,76.7686,127192.0
2020-02-27 15:30:00,85.53,85.59,84.23,84.26,389780.0,76.7596,76.8134,75.5929,75.6198,389780.0
2020-02-28 09:30:00,81.81,83.2,80.76,81.04,407381.0,73.4211,74.6685,72.4787,72.73,407381.0
2020-02-28 10:00:00,80.99,82.28,80.59,81.17,415673.0,72.6851,73.8429,72.3262,72.8467,415673.0
2020-02-28 10:30:00,81.1,82.55,81.09,82.3,270592.0,72.7839,74.0852,72.7749,73.8608,270592.0
2020-02-28 11:00:00,82.25,82.45,81.62,82.28,155234.0,73.8159,73.9954,73.2505,73.8429,155234.0
2020-02-28 11:30:00,82.27,83.43,82.2,82.52,139339.0,73.8339,74.8749,73.7711,74.0583,139339.0
2020-02-28 12:00:00,82.59,83.05,81.95,83.05,137232.0,74.1211,74.5339,73.5467,74.5339,137232.0
2020-02-28 12:30:00,83.08,83.5,82.67,83.47,118830.0,74.5608,74.9378,74.1929,74.9108,118830.0
2020-02-28 13:00:00,83.45,83.59,82.75,82.88,126925.0,74.8929,75.0185,74.2647,74.3813,126925.0
2020-02-28 13:30:00,82.84,82.85,81.55,82.23,117187.0,74.3454,74.3544,73.1877,73.798,117187.0
2020-02-28 14:00:00,82.18,82.32,81.6,82.12,218539.0,73.7531,73.8788,73.2326,73.6993,218539.0
2020-02-28 14:30:00,82.13,83.22,82.05,82.46,123263.0,73.7082,74.6865,73.6364,74.0044,123263.0
2020-02-28 15:00:00,82.54,82.8,81.78,81.81,165121.0,74.0762,74.3095,73.3941,73.4211,165121.0
2020-02-28 15:30:00,81.81,83.46,81.24,83.46,504726.0,73.4211,74.9019,72.9095,74.9019,504726.0
2020-03-02 09:30:00,83.37,84.74,83.28,83.79,138093.0,74.8211,76.0506,74.7403,75.198,138093.0
2020-03-02 10:00:00,83.7,83.81,82.9,83.44,98736.0,75.1173,75.216,74.3993,74.8839,98736.0
2020-03-02 10:30:00,83.45,84.9,83.22,84.28,140372.0,74.8929,76.1942,74.6865,75.6378,140372.0
2020-03-02 11:00:00,84.28,85.05,84.21,84.75,101601.0,75.6378,76.3288,75.575,76.0596,101601.0
2020-03-02 11:30:00,84.86,85.36,84.59,85.14,80332.0,76.1583,76.607,75.916,76.4096,80332.0
2020-03-02 12:00:00,85.14,85.18,84.46,84.81,82531.0,76.4096,76.4455,75.7993,76.1134,82531.0
2020-03-02 12:30:00,84.78,85.16,84.73,85.07,58740.0,76.0865,76.4275,76.0416,76.3468,58740.0
2020-03-02 13:00:00,85.13,85.21,84.59,84.75,73623.0,76.4006,76.4724,75.916,76.0596,73623.0
2020-03-02 13:30:00,84.75,85.32,84.61,85.3,168140.0,76.0596,76.5711,75.9339,76.5532,168140.0
2020-03-02 14:00:00,85.26,85.59,85.11,85.15,128511.0,76.5173,76.8134,76.3827,76.4186,128511.0
2020-03-02 14:30:00,85.19,85.24,84.29,84.46,149531.0,76.4545,76.4993,75.6468,75.7993,149531.0
2020-03-02 15:00:00,84.44,85.64,84.43,85.6,146899.0,75.7814,76.8583,75.7724,76.8224,146899.0
2020-03-02 15:30:00,85.64,87.24,85.51,87.18,427030.0,76.8583,78.2943,76.7417,78.2404,427030.0
2020-03-03 09:30:00,86.92,87.46,86.58,87.12,165431.0,78.0071,78.4917,77.7019,78.1866,165431.0
2020-03-03 10:00:00,87.5,88.98,87.13,87.8,227876.0,78.5276,79.8558,78.1955,78.7968,227876.0
2020-03-03 10:30:00,87.8,88.38,87.49,87.86,167752.0,78.7968,79.3174,78.5186,78.8507,167752.0
2020-03-03 11:00:00,87.88,87.96,85.7,85.92,126279.0,78.8686,78.9404,76.9122,77.1096,126279.0
2020-03-03 11:30:00,85.89,87.21,85.84,87.09,71661.0,77.0827,78.2673,77.0378,78.1596,71661.0
2020-03-03 12:00:00,87.1,87.33,86.45,86.46,104867.0,78.1686,78.375,77.5853,77.5942,104867.0
2020-03-03 12:30:00,86.54,86.99,86.28,86.46,57160.0,77.666,78.0699,77.4327,77.5942,57160.0
2020-03-03 13:00:00,86.46,86.49,85.6,85.98,73441.0,77.5942,77.6212,76.8224,77.1635,73441.0
2020-03-03 13:30:00,85.97,86.22,85.23,85.24,155804.0,77.1545,77.3788,76.4904,76.4993,155804.0
2020-03-03 14:00:00,85.27,85.5,84.56,85.33,184521.0,76.5263,76.7327,75.8891,76.5801,184521.0
2020-03-03 14:30:00,85.32,85.87,84.81,85.65,142960.0,76.5711,77.0647,76.1134,76.8673,142960.0
2020-03-03 15:00:00,85.78,86.58,85.62,86.43,126457.0,76.984,77.7019,76.8404,77.5673,126457.0
2020-03-03 15:30:00,86.38,86.55,85.34,85.86,410416.0,77.5224,77.675,76.5891,77.0558,410416.0
2020-03-04 09:30:00,87.26,88.39,87.09,87.66,275662.0,78.3122,79.3263,78.1596,78.6712,275662.0
2020-03-04 10:00:00,87.66,88.6,87.42,88.06,207029.0,78.6712,79.5148,78.4558,79.0302,207029.0
2020-03-04 10:30:00,88.03,88.17,87.7,87.8,135673.0,79.0032,79.1289,78.7071,78.7968,135673.0
2020-03-04 11:00:00,87.82,88.23,87.51,88.23,157044.0,78.8148,79.1827,78.5366,79.1827,157044.0
2020-03-04 11:30:00,88.22,88.47,87.97,88.2,155318.0,79.1738,79.3981,78.9494,79.1558,155318.0
2020-03-04 12:00:00,88.21,88.76,88.19,88.74,191639.0,79.1648,79.6584,79.1468,79.6404,191639.0
2020-03-04 12:30:00,88.74,89.3,88.59,89.29,152720.0,79.6404,80.143,79.5058,80.134,152720.0
2020-03-04 13:00:00,89.27,89.69,89.2,89.59,281298.0,80.1161,80.493,80.0533,80.4033,281298.0
2020-03-04 13:30:00,89.61,89.9,89.51,89.61,181609.0,80.4212,80.6815,80.3315,80.4212,181609.0
2020-03-04 14:00:00,89.61,89.97,89.49,89.88,125436.0,80.4212,80.7443,80.3135,80.6635,125436.0
2020-03-04 14:30:00,89.9,90.15,89.81,90.09,219524.0,80.6815,80.9059,80.6007,80.852,219524.0
2020-03-04 15:00:00,90.07,90.29,89.86,90.21,196932.0,80.8341,81.0315,80.6456,80.9597,196932.0
2020-03-04 15:30:00,90.24,91.14,90.22,91.04,565939.0,80.9866,81.7943,80.9687,81.7046,565939.0
2020-03-05 09:30:00,89.04,89.87,88.75,89.38,301748.0,79.9097,80.6546,79.6494,80.2148,301748.0
2020-03-05 10:00:00,89.33,89.94,89.21,89.71,217769.0,80.1699,80.7174,80.0622,80.511,217769.0
2020-03-05 10:30:00,89.69,89.77,89.07,89.44,147455.0,80.493,80.5648,79.9366,80.2687,147455.0
2020-03-05 11:00:00,89.4,89.87,89.35,89.64,128044.0,80.2328,80.6546,80.1879,80.4482,128044.0
2020-03-05 11:30:00,89.65,89.76,89.17,89.22,186535.0,80.4571,80.5559,80.0264,80.0712,186535.0
2020-03-05 12:00:00,89.22,89.38,88.69,88.93,195606.0,80.0712,80.2148,79.5956,79.811,195606.0
2020-03-05 12:30:00,88.92,89.04,88.01,88.43,127459.0,79.802,79.9097,78.9853,79.3622,127459.0
2020-03-05 13:00:00,88.41,88.61,88.17,88.55,117123.0,79.3443,79.5238,79.1289,79.4699,117123.0
2020-03-05 13:30:00,88.54,88.86,87.98,88.15,147738.0,79.461,79.7481,78.9584,79.1109,147738.0
2020-03-05 14:00:00,88.19,88.23,87.5,87.7,108106.0,79.1468,79.1827,78.5276,78.7071,108106.0
2020-03-05 14:30:00,87.73,88.16,87.42,87.53,164982.0,78.734,79.1199,78.4558,78.5545,164982.0
2020-03-05 15:00:00,87.53,87.57,86.42,86.69,248005.0,78.5545,78.5904,77.5583,77.8007,248005.0
2020-03-05 15:30:00,86.71,87.88,86.63,87.66,529894.0,77.8186,78.8686,77.7468,78.6712,529894.0
2020-03-06 09:30:00,85.09,85.46,83.75,84.94,208862.0,76.3647,76.6968,75.1621,76.2301,208862.0
2020-03-06 10:00:00,84.98,85.64,84.87,85.58,270095.0,76.266,76.8583,76.1673,76.8045,270095.0
2020-03-06 10:30:00,85.58,86.19,85.12,85.7,144299.0,76.8045,77.3519,76.3916,76.9122,144299.0
2020-03-06 11:00:00,85.78,86.14,84.91,84.99,121335.0,76.984,77.3071,76.2032,76.275,121335.0
2020-03-06 11:30:00,84.97,85.5,84.88,85.15,95122.0,76.257,76.7327,76.1763,76.4186,95122.0
2020-03-06 12:00:00,85.21,85.25,84.28,84.64,173305.0,76.4724,76.5083,75.6378,75.9609,173305.0
2020-03-06 12:30:00,84.66,85.25,84.51,84.78,88116.0,75.9788,76.5083,75.8442,76.0865,88116.0
2020-03-06 13:00:00,84.77,85.28,84.77,84.87,72481.0,76.0775,76.5352,76.0775,76.1673,72481.0
2020-03-06 13:30:00,84.88,85.02,84.23,84.24,78375.0,76.1763,76.3019,75.5929,75.6019,78375.0
2020-03-06 14:00:00,84.28,84.28,83.84,84.0,76671.0,75.6378,75.6378,75.2429,75.3865,76671.0
2020-03-06 14:30:00,84.02,84.07,83.04,83.16,113926.0,75.4044,75.4493,74.5249,74.6326,113926.0
2020-03-06 15:00:00,83.17,84.27,82.95,84.0,170117.0,74.6416,75.6288,74.4442,75.3865,170117.0
2020-03-06 15:30:00,83.97,85.77,83.84,85.36,360209.0,75.3596,76.975,75.2429,76.607,360209.0
2020-03-09 09:30:00,80.65,81.33,78.12,80.01,256130.0,72.38,72.9903,70.1094,71.8056,256130.0
2020-03-09 10:00:00,79.94,81.16,79.42,81.0,369704.0,71.7428,72.8377,71.2761,72.6941,369704.0
2020-03-09 10:30:00,80.99,81.4,79.72,79.86,220265.0,72.6851,73.0531,71.5454,71.671,220265.0
2020-03-09 11:00:00,79.76,80.88,79.55,80.57,134796.0,71.5813,72.5864,71.3928,72.3082,134796.0
2020-03-09 11:30:00,80.55,81.73,80.28,81.16,139659.0,72.2903,73.3493,72.0479,72.8377,139659.0
2020-03-09 12:00:00,81.1,81.52,80.61,80.61,87129.0,72.7839,73.1608,72.3441,72.3441,87129.0
2020-03-09 12:30:00,80.61,80.74,79.95,80.43,166417.0,72.3441,72.4608,71.7518,72.1826,166417.0
2020-03-09 13:00:00,80.41,80.68,79.89,79.97,82885.0,72.1646,72.4069,71.6979,71.7697,82885.0
2020-03-09 13:30:00,79.95,79.97,79.15,79.3,88788.0,71.7518,71.7697,71.0338,71.1684,88788.0
2020-03-09 14:00:00,79.3,79.53,78.6,78.82,129135.0,71.1684,71.3749,70.5402,70.7377,129135.0
2020-03-09 14:30:00,78.8,79.24,78.1,79.01,178177.0,70.7197,71.1146,70.0915,70.9082,178177.0
2020-03-09 15:00:00,79.01,79.44,78.49,78.96,297835.0,70.9082,71.2941,70.4415,70.8633,297835.0
2020-03-09 15:30:00,78.94,79.44,78.29,78.29,748274.0,70.8454,71.2941,70.262,70.262,748274.0
2020-03-10 09:30:00,80.58,80.79,79.61,80.33,233235.0,72.3172,72.5057,71.4466,72.0928,233235.0
2020-03-10 10:00:00,80.43,81.7,80.33,80.95,131238.0,72.1826,73.3223,72.0928,72.6492,131238.0
2020-03-10 10:30:00,81.02,81.15,79.68,79.73,242060.0,72.7121,72.8287,71.5095,71.5543,242060.0
2020-03-10 11:00:00,79.76,80.13,79.43,79.5,331902.0,71.5813,71.9133,71.2851,71.3479,331902.0
2020-03-10 11:30:00,79.44,79.87,78.73,79.56,306586.0,71.2941,71.68,70.6569,71.4018,306586.0
2020-03-10 12:00:00,79.63,81.16,79.63,80.31,101369.0,71.4646,72.8377,71.4646,72.0749,101369.0
2020-03-10 12:30:00,80.28,80.8,79.61,80.38,133025.0,72.0479,72.5146,71.4466,72.1377,133025.0
2020-03-10 13:00:00,80.29,81.11,79.71,80.27,74983.0,72.0569,72.7928,71.5364,72.039,74983.0
2020-03-10 13:30:00,80.3,80.52,79.44,79.46,111041.0,72.0659,72.2633,71.2941,71.312,111041.0
2020-03-10 14:00:00,79.45,79.77,79.01,79.77,72335.0,71.3031,71.5902,70.9082,71.5902,72335.0
2020-03-10 14:30:00,79.71,81.27,79.62,80.87,87811.0,71.5364,72.9364,71.4556,72.5774,87811.0
2020-03-10 15:00:00,80.88,82.83,80.87,81.9,258526.0,72.5864,74.3365,72.5774,73.5018,258526.0
2020-03-10 15:30:00,81.85,83.31,81.56,82.97,352602.0,73.457,74.7672,73.1967,74.4621,352602.0
2020-03-11 09:30:00,80.92,81.47,80.24,81.44,137023.0,72.6223,73.1159,72.012,73.089,137023.0
2020-03-11 10:00:00,81.46,81.9,80.84,80.99,101490.0,73.1069,73.5018,72.5505,72.6851,101490.0
2020-03-11 10:30:00,80.92,81.01,79.43,79.53,100348.0,72.6223,72.7031,71.2851,71.3749,100348.0
2020-03-11 11:00:00,79.58,79.87,78.9,79.21,226105.0,71.4197,71.68,70.8095,71.0877,226105.0
2020-03-11 11:30:00,79.18,79.9,78.97,79.72,133495.0,71.0607,71.7069,70.8723,71.5454,133495.0
2020-03-11 12:00:00,79.63,80.41,79.53,79.86,101310.0,71.4646,72.1646,71.3749,71.671,101310.0
2020-03-11 12:30:00,79.8,79.91,78.7,78.85,134973.0,71.6172,71.7159,70.63,70.7646,134973.0
2020-03-11 13:00:00,78.82,79.43,78.42,79.38,123363.0,70.7377,71.2851,70.3787,71.2402,123363.0
2020-03-11 13:30:00,79.4,79.48,78.76,78.92,148890.0,71.2582,71.33,70.6838,70.8274,148890.0
2020-03-11 14:00:00,78.94,79.04,78.38,78.53,108318.0,70.8454,70.9351,70.3428,70.4774,108318.0
2020-03-11 14:30:00,78.54,78.65,77.61,77.62,257811.0,70.4864,70.5851,69.6517,69.6607,257811.0
2020-03-11 15:00:00,77.63,77.75,76.38,77.65,338887.0,69.6697,69.7774,68.5479,69.6876,338887.0
2020-03-11 15:30:00,77.59,78.82,77.48,77.97,592391.0,69.6338,70.7377,69.5351,69.9748,592391.0
2020-03-12 09:30:00,73.1,74.0,71.28,72.97,239301.0,65.6042,66.4119,63.9708,65.4875,239301.0
2020-03-12 10:00:00,72.83,74.0,72.17,73.98,394889.0,65.3619,66.4119,64.7696,66.394,394889.0
2020-03-12 10:30:00,73.91,74.68,73.63,74.2,297748.0,66.3311,67.0222,66.0798,66.5914,297748.0
2020-03-12 11:00:00,74.22,74.3,73.44,74.3,370128.0,66.6093,66.6811,65.9093,66.6811,370128.0
2020-03-12 11:30:00,74.3,74.62,73.28,73.84,266212.0,66.6811,66.9683,65.7657,66.2683,266212.0
2020-03-12 12:00:00,73.81,73.81,72.41,73.26,213467.0,66.2414,66.2414,64.985,65.7478,213467.0
2020-03-12 12:30:00,73.24,75.38,72.5,74.91,281871.0,65.7298,67.6504,65.0657,67.2286,281871.0
2020-03-12 13:00:00,74.96,76.89,74.46,75.05,217752.0,67.2735,69.0056,66.8247,67.3542,217752.0
2020-03-12 13:30:00,75.08,75.34,73.22,74.66,109012.0,67.3812,67.6145,65.7119,67.0042,109012.0
2020-03-12 14:00:00,74.76,75.02,73.29,73.36,167821.0,67.094,67.3273,65.7747,65.8375,167821.0
2020-03-12 14:30:00,73.28,74.16,72.75,73.02,177626.0,65.7657,66.5555,65.2901,65.5324,177626.0
2020-03-12 15:00:00,73.01,74.28,72.74,73.12,462888.0,65.5234,66.6632,65.2811,65.6221,462888.0
2020-03-12 15:30:00,73.13,77.26,73.13,75.49,1720674.0,65.6311,69.3376,65.6311,67.7491,1720674.0
2020-03-13 09:30:00,78.55,79.17,77.12,77.75,376580.0,70.4953,71.0518,69.212,69.7774,376580.0
2020-03-13 10:00:00,77.74,80.65,77.33,79.22,466438.0,69.7684,72.38,69.4004,71.0966,466438.0
2020-03-13 10:30:00,79.31,79.44,75.37,75.38,363136.0,71.1774,71.2941,67.6414,67.6504,363136.0
2020-03-13 11:00:00,75.44,76.44,73.97,73.97,308609.0,67.7042,68.6017,66.385,66.385,308609.0
2020-03-13 11:30:00,73.94,75.31,73.59,74.98,232314.0,66.3581,67.5876,66.044,67.2914,232314.0
2020-03-13 12:00:00,74.98,75.5,74.59,75.1,146640.0,67.2914,67.7581,66.9414,67.3991,146640.0
2020-03-13 12:30:00,75.12,76.95,75.06,76.42,210466.0,67.4171,69.0594,67.3632,68.5838,210466.0
2020-03-13 13:00:00,76.42,77.28,75.61,77.28,131888.0,68.5838,69.3556,67.8568,69.3556,131888.0
2020-03-13 13:30:00,77.33,78.29,76.67,78.04,232107.0,69.4004,70.262,68.8081,70.0376,232107.0
2020-03-13 14:00:00,78.04,78.06,77.25,77.69,313424.0,70.0376,70.0556,69.3286,69.7235,313424.0
2020-03-13 14:30:00,77.63,77.89,76.77,77.48,239266.0,69.6697,69.903,68.8979,69.5351,239266.0
2020-03-13 15:00:00,77.54,78.34,77.29,78.32,262221.0,69.5889,70.3069,69.3645,70.2889,262221.0
2020-03-13 15:30:00,78.26,81.32,76.32,81.01,800580.0,70.2351,72.9813,68.494,72.7031,800580.0
2020-03-16 09:30:00,72.66,74.38,69.1,73.63,223079.0,65.2093,66.7529,62.0144,66.0798,223079.0
2020-03-16 10:00:00,73.62,74.25,72.83,73.58,172830.0,66.0709,66.6363,65.3619,66.035,172830.0
2020-03-16 10:30:00,73.57,75.48,73.49,74.49,133234.0,66.026,67.7401,65.9542,66.8517,133234.0
2020-03-16 11:00:00,74.5,77.14,74.32,76.93,316886.0,66.8606,69.2299,66.6991,69.0415,316886.0
2020-03-16 11:30:00,76.96,77.12,74.82,76.21,116668.0,69.0684,69.212,67.1478,68.3953,116668.0
2020-03-16 12:00:00,76.38,76.48,75.63,75.91,166787.0,68.5479,68.6376,67.8748,68.1261,166787.0
2020-03-16 12:30:00,75.97,76.63,74.75,75.03,142572.0,68.1799,68.7722,67.085,67.3363,142572.0
2020-03-16 13:00:00,75.01,75.66,74.47,75.22,385075.0,67.3183,67.9017,66.8337,67.5068,385075.0
2020-03-16 13:30:00,75.23,75.24,73.91,74.84,370247.0,67.5158,67.5248,66.3311,67.1658,370247.0
2020-03-16 14:00:00,74.82,74.82,72.98,73.76,166437.0,67.1478,67.1478,65.4965,66.1965,166437.0
2020-03-16 14:30:00,73.57,74.77,73.4,74.37,174015.0,66.026,67.103,65.8734,66.744,174015.0
2020-03-16 15:00:00,74.4,74.91,72.67,72.67,258509.0,66.7709,67.2286,65.2183,65.2183,258509.0
2020-03-16 15:30:00,72.71,73.27,71.21,71.61,705753.0,65.2542,65.7568,63.908,64.267,705753.0
2020-03-17 09:30:00,73.36,76.31,72.87,73.42,577508.0,65.8375,68.485,65.3978,65.8914,577508.0
2020-03-17 10:00:00,73.34,77.8,73.18,77.26,346104.0,65.8196,69.8223,65.676,69.3376,346104.0
2020-03-17 10:30:00,77.15,78.41,76.24,77.35,329019.0,69.2389,70.3697,68.4222,69.4184,329019.0
2020-03-17 11:00:00,77.34,78.17,77.25,77.26,223081.0,69.4094,70.1543,69.3286,69.3376,223081.0
2020-03-17 11:30:00,77.29,80.03,77.28,79.45,400785.0,69.3645,71.8236,69.3556,71.3031,400785.0
2020-03-17 12:00:00,79.33,81.28,79.02,79.34,298838.0,71.1954,72.9454,70.9171,71.2043,298838.0
2020-03-17 12:30:00,79.36,79.72,78.64,78.92,206845.0,71.2223,71.5454,70.5761,70.8274,206845.0
2020-03-17 13:00:00,78.98,79.66,78.44,78.83,201261.0,70.8813,71.4915,70.3966,70.7466,201261.0
2020-03-17 13:30:00,78.79,79.31,78.45,79.14,202300.0,70.7107,71.1774,70.4056,71.0248,202300.0
2020-03-17 14:00:00,79.16,79.9,78.65,79.04,304642.0,71.0428,71.7069,70.5851,70.9351,304642.0
2020-03-17 14:30:00,79.1,79.74,78.78,79.04,235902.0,70.9889,71.5633,70.7018,70.9351,235902.0
2020-03-17 15:00:00,79.08,79.45,78.2,78.55,280000.0,70.971,71.3031,70.1812,70.4953,280000.0
2020-03-17 15:30:00,78.54,80.65,78.44,80.55,781894.0,70.4864,72.38,70.3966,72.2903,781894.0
2020-03-18 09:30:00,76.2,79.38,76.06,78.74,231850.0,68.3863,71.2402,68.2607,70.6659,231850.0
2020-03-18 10:00:00,78.83,79.87,78.14,79.49,252687.0,70.7466,71.68,70.1274,71.339,252687.0
2020-03-18 10:30:00,79.59,80.33,78.73,79.58,130135.0,71.4287,72.0928,70.6569,71.4197,130135.0
2020-03-18 11:00:00,79.63,80.27,78.52,79.06,297965.0,71.4646,72.039,70.4684,70.953,297965.0
2020-03-18 11:30:00,79.08,79.48,78.29,79.08,247340.0,70.971,71.33,70.262,70.971,247340.0
2020-03-18 12:00:00,78.98,79.21,77.57,78.34,353422.0,70.8813,71.0877,69.6158,70.3069,353422.0
2020-03-18 12:30:00,78.36,79.57,77.87,79.37,320525.0,70.3248,71.4108,69.8851,71.2313,320525.0
2020-03-18 13:00:00,79.39,79.67,77.08,77.25,652427.0,71.2492,71.5005,69.1761,69.3286,652427.0
2020-03-18 13:30:00,77.32,78.55,76.71,77.48,599113.0,69.3915,70.4953,68.844,69.5351,599113.0
2020-03-18 14:00:00,77.51,77.88,75.95,76.43,843227.0,69.562,69.894,68.162,68.5927,843227.0
2020-03-18 14:30:00,76.5,80.62,76.5,80.62,292969.0,68.6556,72.3531,68.6556,72.3531,292969.0
2020-03-18 15:00:00,80.62,82.0,79.81,81.14,353941.0,72.3531,73.5916,71.6261,72.8198,353941.0
2020-03-18 15:30:00,81.14,85.22,80.82,84.59,824524.0,72.8198,76.4814,72.5326,75.916,824524.0
2020-03-19 09:30:00,85.18,85.2,80.57,81.68,473264.0,76.4455,76.4634,72.3082,73.3044,473264.0
2020-03-19 10:00:00,81.8,81.8,79.7,80.39,305787.0,73.4121,73.4121,71.5274,72.1467,305787.0
2020-03-19 10:30:00,80.27,80.81,78.67,79.42,239355.0,72.039,72.5236,70.603,71.2761,239355.0
2020-03-19 11:00:00,79.3,80.64,79.2,80.48,258712.0,71.1684,72.371,71.0787,72.2274,258712.0
2020-03-19 11:30:00,80.48,82.0,80.3,80.44,284689.0,72.2274,73.5916,72.0659,72.1915,284689.0
2020-03-19 12:00:00,80.4,81.16,78.74,78.9,237990.0,72.1556,72.8377,70.6659,70.8095,237990.0
2020-03-19 12:30:00,78.9,80.45,78.0,80.42,297023.0,70.8095,72.2005,70.0017,72.1736,297023.0
2020-03-19 13:00:00,80.38,80.68,79.55,79.93,274329.0,72.1377,72.4069,71.3928,71.7338,274329.0
2020-03-19 13:30:00,80.02,82.08,79.94,81.8,245392.0,71.8146,73.6634,71.7428,73.4121,245392.0
2020-03-19 14:00:00,81.93,82.2,80.89,80.97,437653.0,73.5288,73.7711,72.5954,72.6672,437653.0
2020-03-19 14:30:00,81.0,81.59,79.38,79.72,354267.0,72.6941,73.2236,71.2402,71.5454,354267.0
2020-03-19 15:00:00,79.73,79.74,77.16,78.76,564145.0,71.5543,71.5633,69.2479,70.6838,564145.0
2020-03-19 15:30:00,78.81,79.53,77.38,78.17,1185442.0,70.7287,71.3749,69.4453,70.1543,1185442.0
2020-03-20 09:30:00,76.85,78.18,74.04,75.34,641350.0,68.9697,70.1633,66.4478,67.6145,641350.0
2020-03-20 10:00:00,75.33,76.56,75.08,76.22,326704.0,67.6055,68.7094,67.3812,68.4043,326704.0
2020-03-20 10:30:00,76.31,76.77,75.9,76.34,401683.0,68.485,68.8979,68.1171,68.512,401683.0
2020-03-20 11:00:00,76.34,77.33,76.0,76.05,286177.0,68.512,69.4004,68.2068,68.2517,286177.0
2020-03-20 11:30:00,76.05,77.0,75.69,76.66,128339.0,68.2517,69.1043,67.9286,68.7991,128339.0
2020-03-20 12:00:00,76.63,76.96,75.75,75.97,285823.0,68.7722,69.0684,67.9825,68.1799,285823.0
2020-03-20 12:30:00,75.92,76.72,75.75,76.16,133206.0,68.135,68.853,67.9825,68.3504,133206.0
2020-03-20 13:00:00,76.16,77.1,75.88,76.86,121848.0,68.3504,69.194,68.0991,68.9786,121848.0
2020-03-20 13:30:00,77.04,78.74,77.03,78.01,133370.0,69.1402,70.6659,69.1312,70.0107,133370.0
2020-03-20 14:00:00,77.9,78.17,76.57,77.09,193250.0,69.912,70.1543,68.7184,69.1851,193250.0
2020-03-20 14:30:00,77.11,78.13,76.78,77.26,277812.0,69.203,70.1184,68.9068,69.3376,277812.0
2020-03-20 15:00:00,77.26,78.24,76.67,77.93,277536.0,69.3376,70.2171,68.8081,69.9389,277536.0
2020-03-20 15:30:00,77.95,78.22,74.55,75.95,952741.0,69.9569,70.1992,66.9055,68.162,952741.0
2020-03-23 09:30:00,74.85,75.09,72.25,73.9,373227.0,67.1747,67.3901,64.8414,66.3222,373227.0
2020-03-23 10:00:00,74.09,74.09,71.62,72.62,236261.0,66.4927,66.4927,64.276,65.1734,236261.0
2020-03-23 10:30:00,72.43,73.06,70.78,70.88,256144.0,65.0029,65.5683,63.5221,63.6118,256144.0
2020-03-23 11:00:00,70.94,71.87,70.5,71.37,243947.0,63.6657,64.5003,63.2708,64.0516,243947.0
2020-03-23 11:30:00,71.33,71.91,69.69,70.25,243127.0,64.0157,64.5362,62.5439,63.0464,243127.0
2020-03-23 12:00:00,70.22,72.29,70.16,72.21,224675.0,63.0195,64.8773,62.9657,64.8055,224675.0
2020-03-23 12:30:00,72.34,73.65,71.45,73.4,213776.0,64.9221,66.0978,64.1234,65.8734,213776.0
2020-03-23 13:00:00,73.47,73.92,72.74,72.75,245891.0,65.9363,66.3401,65.2811,65.2901,245891.0
2020-03-23 13:30:00,72.59,72.8,71.25,71.98,110596.0,65.1465,65.335,63.9439,64.599,110596.0
2020-03-23 14:00:00,71.82,72.45,71.0,71.89,175128.0,64.4555,65.0208,63.7195,64.5183,175128.0
2020-03-23 14:30:00,71.89,72.75,71.38,71.59,157296.0,64.5183,65.2901,64.0606,64.249,157296.0
2020-03-23 15:00:00,71.58,71.65,70.78,71.06,435873.0,64.2401,64.3029,63.5221,63.7734,435873.0
2020-03-23 15:30:00,71.04,72.27,70.76,71.84,545275.0,63.7554,64.8593,63.5041,64.4734,545275.0
2020-03-24 09:30:00,73.07,75.4,72.1,74.88,460101.0,65.5773,67.6684,64.7067,67.2017,460101.0
2020-03-24 10:00:00,74.89,74.95,72.47,74.21,284254.0,67.2106,67.2645,65.0388,66.6004,284254.0
2020-03-24 10:30:00,74.22,74.34,73.11,74.29,201360.0,66.6093,66.717,65.6132,66.6722,201360.0
2020-03-24 11:00:00,74.2,74.39,73.44,74.23,129138.0,66.5914,66.7619,65.9093,66.6183,129138.0
2020-03-24 11:30:00,74.27,75.21,73.86,75.03,106789.0,66.6542,67.4978,66.2863,67.3363,106789.0
2020-03-24 12:00:00,75.14,75.63,74.46,75.46,100136.0,67.435,67.8748,66.8247,67.7222,100136.0
2020-03-24 12:30:00,75.46,75.73,74.46,74.48,152388.0,67.7222,67.9645,66.8247,66.8427,152388.0
2020-03-24 13:00:00,74.48,74.93,73.61,74.74,113306.0,66.8427,67.2465,66.0619,67.076,113306.0
2020-03-24 13:30:00,74.63,74.73,73.05,73.3,60920.0,66.9773,67.0671,65.5593,65.7837,60920.0
2020-03-24 14:00:00,73.35,73.77,72.94,73.4,109785.0,65.8286,66.2055,65.4606,65.8734,109785.0
2020-03-24 14:30:00,73.44,74.35,73.39,74.23,137857.0,65.9093,66.726,65.8645,66.6183,137857.0
2020-03-24 15:00:00,74.23,74.54,73.19,73.66,248653.0,66.6183,66.8965,65.685,66.1068,248653.0
2020-03-24 15:30:00,73.68,74.52,73.07,73.91,849802.0,66.1247,66.8786,65.5773,66.3311,849802.0
2020-03-25 09:30:00,72.96,74.18,72.61,73.05,329003.0,65.4786,66.5735,65.1644,65.5593,329003.0
2020-03-25 10:00:00,73.04,73.22,72.34,72.87,379612.0,65.5503,65.7119,64.9221,65.3978,379612.0
2020-03-25 10:30:00,73.0,73.99,72.59,73.75,137136.0,65.5145,66.4029,65.1465,66.1875,137136.0
2020-03-25 11:00:00,73.47,73.6,72.21,72.75,136749.0,65.9363,66.0529,64.8055,65.2901,136749.0
2020-03-25 11:30:00,72.78,73.28,72.52,72.79,160282.0,65.317,65.7657,65.0837,65.326,160282.0
2020-03-25 12:00:00,72.83,74.44,72.6,73.97,118697.0,65.3619,66.8068,65.1555,66.385,118697.0
2020-03-25 12:30:00,73.97,74.32,73.5,73.51,162837.0,66.385,66.6991,65.9632,65.9722,162837.0
2020-03-25 13:00:00,73.66,74.41,73.23,73.53,168444.0,66.1068,66.7799,65.7209,65.9901,168444.0
2020-03-25 13:30:00,73.58,74.18,73.16,73.5,662889.0,66.035,66.5735,65.658,65.9632,662889.0
2020-03-25 14:00:00,73.54,73.6,72.52,73.14,525635.0,65.9991,66.0529,65.0837,65.6401,525635.0
2020-03-25 14:30:00,73.09,73.87,72.66,73.56,665547.0,65.5952,66.2952,65.2093,66.017,665547.0
2020-03-25 15:00:00,73.54,74.2,73.1,73.46,425503.0,65.9991,66.5914,65.6042,65.9273,425503.0
2020-03-25 15:30:00,73.45,74.86,73.05,73.42,849986.0,65.9183,67.1837,65.5593,65.8914,849986.0
2020-03-26 09:30:00,74.43,78.79,73.91,77.67,497507.0,66.7978,70.7107,66.3311,69.7056,497507.0
2020-03-26 10:00:00,77.82,78.75,76.64,77.65,238523.0,69.8402,70.6748,68.7812,69.6876,238523.0
2020-03-26 10:30:00,77.56,79.0,76.79,77.18,478913.0,69.6069,70.8992,68.9158,69.2658,478913.0
2020-03-26 11:00:00,77.14,78.47,76.89,78.2,133999.0,69.2299,70.4235,69.0056,70.1812,133999.0
2020-03-26 11:30:00,78.18,79.38,78.06,78.44,208061.0,70.1633,71.2402,70.0556,70.3966,208061.0
2020-03-26 12:00:00,78.43,78.57,77.64,78.17,153501.0,70.3876,70.5133,69.6787,70.1543,153501.0
2020-03-26 12:30:00,78.19,79.21,77.93,79.16,215463.0,70.1723,71.0877,69.9389,71.0428,215463.0
2020-03-26 13:00:00,79.16,79.22,77.79,78.18,179532.0,71.0428,71.0966,69.8133,70.1633,179532.0
2020-03-26 13:30:00,78.22,78.67,78.01,78.52,235109.0,70.1992,70.603,70.0107,70.4684,235109.0
2020-03-26 14:00:00,78.55,78.77,77.97,78.49,96193.0,70.4953,70.6928,69.9748,70.4415,96193.0
2020-03-26 14:30:00,78.63,79.06,78.46,78.79,136564.0,70.5671,70.953,70.4146,70.7107,136564.0
2020-03-26 15:00:00,78.83,79.31,78.68,79.3,186351.0,70.7466,71.1774,70.612,71.1684,186351.0
2020-03-26 15:30:00,79.28,80.74,78.39,80.04,634882.0,71.1505,72.4608,70.3518,71.8326,634882.0
2020-03-27 09:30:00,78.0,78.55,76.37,77.43,288246.0,70.0017,70.4953,68.5389,69.4902,288246.0
2020-03-27 10:00:00,77.29,77.96,76.97,77.57,136683.0,69.3645,69.9658,69.0774,69.6158,136683.0
2020-03-27 10:30:00,77.69,77.79,77.13,77.37,231292.0,69.7235,69.8133,69.221,69.4363,231292.0
2020-03-27 11:00:00,77.34,78.66,77.26,77.83,201595.0,69.4094,70.5941,69.3376,69.8492,201595.0
2020-03-27 11:30:00,77.86,78.0,77.24,77.4,122926.0,69.8761,70.0017,69.3197,69.4633,122926.0
2020-03-27 12:00:00,77.4,78.58,77.39,78.34,100181.0,69.4633,70.5223,69.4543,70.3069,100181.0
2020-03-27 12:30:00,78.34,79.5,78.25,79.3,102923.0,70.3069,71.3479,70.2261,71.1684,102923.0
2020-03-27 13:00:00,79.36,79.63,77.96,78.09,143055.0,71.2223,71.4646,69.9658,70.0825,143055.0
2020-03-27 13:30:00,78.05,79.31,78.02,78.26,170378.0,70.0466,71.1774,70.0197,70.2351,170378.0
2020-03-27 14:00:00,78.27,78.78,78.03,78.63,142413.0,70.2441,70.7018,70.0287,70.5671,142413.0
2020-03-27 14:30:00,78.71,79.57,78.43,79.54,165341.0,70.6389,71.4108,70.3876,71.3838,165341.0
2020-03-27 15:00:00,79.54,80.67,79.36,80.02,250801.0,71.3838,72.398,71.2223,71.8146,250801.0
2020-03-27 15:30:00,80.02,80.12,78.8,79.86,818774.0,71.8146,71.9044,70.7197,71.671,818774.0
2020-03-30 09:30:00,80.87,82.99,80.31,81.23,251329.0,72.5774,74.4801,72.0749,72.9005,251329.0
2020-03-30 10:00:00,81.2,81.77,80.44,81.5,141869.0,72.8736,73.3852,72.1915,73.1428,141869.0
2020-03-30 10:30:00,81.51,81.86,80.58,80.85,147280.0,73.1518,73.4659,72.3172,72.5595,147280.0
2020-03-30 11:00:00,80.88,82.15,80.86,81.6,97684.0,72.5864,73.7262,72.5685,73.2326,97684.0
2020-03-30 11:30:00,81.55,81.6,81.07,81.12,53318.0,73.1877,73.2326,72.7569,72.8018,53318.0
2020-03-30 12:00:00,81.1,81.6,80.81,81.54,69626.0,72.7839,73.2326,72.5236,73.1787,69626.0
2020-03-30 12:30:00,81.58,81.96,81.2,81.88,47225.0,73.2146,73.5557,72.8736,73.4839,47225.0
2020-03-30 13:00:00,81.84,82.15,81.64,82.08,77626.0,73.448,73.7262,73.2685,73.6634,77626.0
2020-03-30 13:30:00,82.09,82.15,81.64,81.88,94811.0,73.6723,73.7262,73.2685,73.4839,94811.0
2020-03-30 14:00:00,81.85,82.06,81.01,81.54,107032.0,73.457,73.6454,72.7031,73.1787,107032.0
2020-03-30 14:30:00,81.55,81.99,81.4,81.46,122412.0,73.1877,73.5826,73.0531,73.1069,122412.0
2020-03-30 15:00:00,81.54,82.44,81.46,81.91,118958.0,73.1787,73.9865,73.1069,73.5108,118958.0
2020-03-30 15:30:00,81.93,82.48,81.65,82.19,336732.0,73.5288,74.0224,73.2775,73.7621,336732.0
2020-03-31 09:30:00,81.66,82.05,80.77,81.89,219644.0,73.2864,73.6364,72.4877,73.4929,219644.0
2020-03-31 10:00:00,81.98,82.42,81.63,82.03,111071.0,73.5736,73.9685,73.2595,73.6185,111071.0
2020-03-31 10:30:00,82.09,82.84,82.08,82.54,103287.0,73.6723,74.3454,73.6634,74.0762,103287.0
2020-03-31 11:00:00,82.52,83.22,82.4,83.09,87131.0,74.0583,74.6865,73.9506,74.5698,87131.0
2020-03-31 11:30:00,83.15,84.36,83.01,83.29,201952.0,74.6237,75.7096,74.498,74.7493,201952.0
2020-03-31 12:00:00,83.22,83.42,82.07,82.43,81844.0,74.6865,74.866,73.6544,73.9775,81844.0
2020-03-31 12:30:00,82.48,82.49,81.55,81.76,78517.0,74.0224,74.0313,73.1877,73.3762,78517.0
2020-03-31 13:00:00,81.79,82.06,81.22,81.44,71024.0,73.4031,73.6454,72.8916,73.089,71024.0
2020-03-31 13:30:00,81.46,82.05,81.25,81.91,39263.0,73.1069,73.6364,72.9185,73.5108,39263.0
2020-03-31 14:00:00,81.89,82.2,81.58,81.87,72340.0,73.4929,73.7711,73.2146,73.4749,72340.0
2020-03-31 14:30:00,81.83,82.17,81.62,81.76,92666.0,73.439,73.7441,73.2505,73.3762,92666.0
2020-03-31 15:00:00,81.75,81.9,80.75,81.07,110880.0,73.3672,73.5018,72.4698,72.7569,110880.0
2020-03-31 15:30:00,81.0,81.61,80.79,81.21,389213.0,72.6941,73.2416,72.5057,72.8826,389213.0
2020-04-01 09:30:00,78.77,80.46,78.12,80.11,184700.0,70.6928,72.2095,70.1094,71.8954,184700.0
2020-04-01 10:00:00,80.21,80.83,79.79,80.47,151422.0,71.9851,72.5415,71.6082,72.2185,151422.0
2020-04-01 10:30:00,80.48,80.84,80.16,80.37,83558.0,72.2274,72.5505,71.9403,72.1287,83558.0
2020-04-01 11:00:00,80.41,80.85,80.2,80.31,245367.0,72.1646,72.5595,71.9762,72.0749,245367.0
2020-04-01 11:30:00,80.29,80.63,79.37,79.38,262391.0,72.0569,72.3621,71.2313,71.2402,262391.0
2020-04-01 12:00:00,79.34,79.51,78.81,78.89,98994.0,71.2043,71.3569,70.7287,70.8005,98994.0
2020-04-01 12:30:00,78.85,79.51,77.94,78.1,169363.0,70.7646,71.3569,69.9479,70.0915,169363.0
2020-04-01 13:00:00,78.1,79.62,78.1,79.24,198673.0,70.0915,71.4556,70.0915,71.1146,198673.0
2020-04-01 13:30:00,79.28,79.44,78.81,79.16,96760.0,71.1505,71.2941,70.7287,71.0428,96760.0
2020-04-01 14:00:00,79.2,79.32,78.71,78.91,114586.0,71.0787,71.1864,70.6389,70.8184,114586.0
2020-04-01 14:30:00,78.84,78.9,78.25,78.34,83774.0,70.7556,70.8095,70.2261,70.3069,83774.0
2020-04-01 15:00:00,78.33,78.62,78.19,78.23,95775.0,70.2979,70.5582,70.1723,70.2082,95775.0
2020-04-01 15:30:00,78.22,79.04,77.82,78.66,367263.0,70.1992,70.9351,69.8402,70.5941,367263.0
2020-04-02 09:30:00,78.35,80.25,77.98,78.33,228615.0,70.3159,72.021,69.9838,70.2979,228615.0
2020-04-02 10:00:00,78.47,79.58,78.08,79.36,128830.0,70.4235,71.4197,70.0735,71.2223,128830.0
2020-04-02 10:30:00,79.36,81.76,79.25,80.8,199988.0,71.2223,73.3762,71.1236,72.5146,199988.0
2020-04-02 11:00:00,80.8,81.16,80.23,80.45,93392.0,72.5146,72.8377,72.0031,72.2005,93392.0
2020-04-02 11:30:00,80.42,80.99,80.19,80.45,177127.0,72.1736,72.6851,71.9672,72.2005,177127.0
2020-04-02 12:00:00,80.44,81.01,80.33,80.58,76288.0,72.1915,72.7031,72.0928,72.3172,76288.0
2020-04-02 12:30:00,80.58,81.23,80.41,80.89,60727.0,72.3172,72.9005,72.1646,72.5954,60727.0
2020-04-02 13:00:00,80.9,81.03,80.41,80.66,106763.0,72.6044,72.721,72.1646,72.389,106763.0
2020-04-02 13:30:00,80.67,81.16,80.51,80.89,54564.0,72.398,72.8377,72.2544,72.5954,54564.0
2020-04-02 14:00:00,80.95,80.95,79.67,80.17,120269.0,72.6492,72.6492,71.5005,71.9492,120269.0
2020-04-02 14:30:00,80.16,80.31,79.61,80.28,144567.0,71.9403,72.0749,71.4466,72.0479,144567.0
2020-04-02 15:00:00,80.3,81.08,80.06,81.08,115496.0,72.0659,72.7659,71.8505,72.7659,115496.0
2020-04-02 15:30:00,81.14,82.37,80.83,82.22,436914.0,72.8198,73.9236,72.5415,73.789,436914.0
2020-04-03 09:30:00,81.43,82.69,81.36,82.15,161683.0,73.08,74.2108,73.0172,73.7262,161683.0
2020-04-03 10:00:00,82.07,82.49,81.69,82.13,137236.0,73.6544,74.0313,73.3134,73.7082,137236.0
2020-04-03 10:30:00,82.15,82.27,81.51,81.68,76462.0,73.7262,73.8339,73.1518,73.3044,76462.0
2020-04-03 11:00:00,81.64,81.94,81.55,81.82,57072.0,73.2685,73.5377,73.1877,73.43,57072.0
2020-04-03 11:30:00,81.78,82.05,81.44,81.51,80494.0,73.3941,73.6364,73.089,73.1518,80494.0
2020-04-03 12:00:00,81.5,81.61,80.85,80.96,127581.0,73.1428,73.2416,72.5595,72.6582,127581.0
2020-04-03 12:30:00,80.92,81.59,80.82,81.11,115638.0,72.6223,73.2236,72.5326,72.7928,115638.0
2020-04-03 13:00:00,81.09,81.26,80.87,80.94,50672.0,72.7749,72.9275,72.5774,72.6403,50672.0
2020-04-03 13:30:00,80.92,80.95,80.2,80.5,155665.0,72.6223,72.6492,71.9762,72.2454,155665.0
2020-04-03 14:00:00,80.54,80.94,80.37,80.9,132948.0,72.2813,72.6403,72.1287,72.6044,132948.0
2020-04-03 14:30:00,80.91,81.1,80.48,80.97,78111.0,72.6133,72.7839,72.2274,72.6672,78111.0
2020-04-03 15:00:00,81.01,81.22,80.6,81.2,121003.0,72.7031,72.8916,72.3351,72.8736,121003.0
2020-04-03 15:30:00,81.2,81.89,80.64,81.39,334361.0,72.8736,73.4929,72.371,73.0441,334361.0
2020-04-06 09:30:00,84.04,85.13,82.99,85.08,260831.0,75.4224,76.4006,74.4801,76.3557,260831.0
2020-04-06 10:00:00,85.08,85.18,83.41,83.42,201656.0,76.3557,76.4455,74.857,74.866,201656.0
2020-04-06 10:30:00,83.45,84.14,83.34,83.52,106233.0,74.8929,75.5121,74.7942,74.9557,106233.0
2020-04-06 11:00:00,83.56,83.78,83.23,83.42,72387.0,74.9916,75.1891,74.6954,74.866,72387.0
2020-04-06 11:30:00,83.42,83.45,82.79,83.15,62702.0,74.866,74.8929,74.3006,74.6237,62702.0
2020-04-06 12:00:00,83.16,84.05,83.1,83.91,73059.0,74.6326,75.4314,74.5788,75.3057,73059.0
2020-04-06 12:30:00,83.93,84.39,83.76,84.38,68673.0,75.3237,75.7365,75.1711,75.7275,68673.0
2020-04-06 13:00:00,84.34,84.67,83.54,83.54,126283.0,75.6916,75.9878,74.9737,74.9737,126283.0
2020-04-06 13:30:00,83.58,84.2,83.21,84.15,107821.0,75.0096,75.566,74.6775,75.5211,107821.0
2020-04-06 14:00:00,84.15,84.17,83.75,84.04,63356.0,75.5211,75.5391,75.1621,75.4224,63356.0
2020-04-06 14:30:00,84.04,84.36,83.87,84.13,63300.0,75.4224,75.7096,75.2698,75.5032,63300.0
2020-04-06 15:00:00,84.09,84.6,84.01,84.55,114175.0,75.4673,75.925,75.3955,75.8801,114175.0
2020-04-06 15:30:00,84.56,85.43,84.37,84.91,367477.0,75.8891,76.6699,75.7186,76.2032,367477.0
2020-04-07 09:30:00,86.74,87.0,85.26,85.26,178086.0,77.8455,78.0789,76.5173,76.5173,178086.0
2020-04-07 10:00:00,85.21,85.43,84.59,84.66,132223.0,76.4724,76.6699,75.916,75.9788,132223.0
2020-04-07 10:30:00,84.74,85.33,84.58,85.05,123392.0,76.0506,76.5801,75.907,76.3288,123392.0
2020-04-07 11:00:00,85.09,85.65,84.76,85.61,107730.0,76.3647,76.8673,76.0686,76.8314,107730.0
2020-04-07 11:30:00,85.62,86.01,85.41,85.61,129013.0,76.8404,77.1904,76.6519,76.8314,129013.0
2020-04-07 12:00:00,85.68,85.98,85.38,85.55,98774.0,76.8942,77.1635,76.625,76.7776,98774.0
2020-04-07 12:30:00,85.5,85.52,85.02,85.15,77523.0,76.7327,76.7506,76.3019,76.4186,77523.0
2020-04-07 13:00:00,85.15,85.31,84.88,85.17,77804.0,76.4186,76.5622,76.1763,76.4365,77804.0
2020-04-07 13:30:00,85.23,85.25,84.58,84.65,84091.0,76.4904,76.5083,75.907,75.9698,84091.0
2020-04-07 14:00:00,84.67,84.68,84.13,84.3,66028.0,75.9878,75.9968,75.5032,75.6557,66028.0
2020-04-07 14:30:00,84.3,84.39,82.93,83.13,106194.0,75.6557,75.7365,74.4262,74.6057,106194.0
2020-04-07 15:00:00,83.11,83.78,82.98,83.24,130364.0,74.5878,75.1891,74.4711,74.7044,130364.0
2020-04-07 15:30:00,83.33,83.98,82.48,82.63,384163.0,74.7852,75.3685,74.0224,74.157,384163.0
2020-04-08 09:30:00,83.1,83.41,82.16,82.46,127345.0,74.5788,74.857,73.7352,74.0044,127345.0
2020-04-08 10:00:00,82.5,83.02,82.15,82.82,120399.0,74.0403,74.507,73.7262,74.3275,120399.0
2020-04-08 10:30:00,82.89,83.28,82.46,83.19,55898.0,74.3903,74.7403,74.0044,74.6596,55898.0
2020-04-08 11:00:00,83.22,83.76,82.94,83.45,68811.0,74.6865,75.1711,74.4352,74.8929,68811.0
2020-04-08 11:30:00,83.51,83.99,83.49,83.89,68616.0,74.9467,75.3775,74.9288,75.2878,68616.0
2020-04-08 12:00:00,83.91,83.99,83.58,83.62,85524.0,75.3057,75.3775,75.0096,75.0455,85524.0
2020-04-08 12:30:00,83.64,83.87,83.55,83.61,74743.0,75.0634,75.2698,74.9826,75.0365,74743.0
2020-04-08 13:00:00,83.64,83.95,83.52,83.8,65652.0,75.0634,75.3416,74.9557,75.207,65652.0
2020-04-08 13:30:00,83.79,83.84,83.4,83.61,69662.0,75.198,75.2429,74.848,75.0365,69662.0
2020-04-08 14:00:00,83.61,84.56,83.56,84.56,130617.0,75.0365,75.8891,74.9916,75.8891,130617.0
2020-04-08 14:30:00,84.59,84.87,84.49,84.75,126696.0,75.916,76.1673,75.8262,76.0596,126696.0
2020-04-08 15:00:00,84.74,85.18,84.69,84.77,201886.0,76.0506,76.4455,76.0057,76.0775,201886.0
2020-04-08 15:30:00,84.78,85.03,84.01,84.45,720240.0,76.0865,76.3109,75.3955,75.7903,720240.0
2020-04-09 09:30:00,84.07,85.38,83.99,84.46,217286.0,75.4493,76.625,75.3775,75.7993,217286.0
2020-04-09 10:00:00,84.5,84.87,83.5,84.69,242661.0,75.8352,76.1673,74.9378,76.0057,242661.0
2020-04-09 10:30:00,84.66,85.46,84.27,85.3,182761.0,75.9788,76.6968,75.6288,76.5532,182761.0
2020-04-09 11:00:00,85.3,85.8,85.0,85.68,178016.0,76.5532,77.0019,76.2839,76.8942,178016.0
2020-04-09 11:30:00,85.67,86.4,85.54,86.3,126645.0,76.8852,77.5404,76.7686,77.4506,126645.0
2020-04-09 12:00:00,86.34,86.74,86.14,86.69,223874.0,77.4865,77.8455,77.3071,77.8007,223874.0
2020-04-09 12:30:00,86.77,87.6,86.73,87.54,254716.0,77.8725,78.6173,77.8366,78.5635,254716.0
2020-04-09 13:00:00,87.52,87.75,87.06,87.75,111537.0,78.5455,78.752,78.1327,78.752,111537.0
2020-04-09 13:30:00,87.75,87.8,87.4,87.52,98886.0,78.752,78.7968,78.4378,78.5455,98886.0
2020-04-09 14:00:00,87.51,87.61,87.23,87.33,97717.0,78.5366,78.6263,78.2853,78.375,97717.0
2020-04-09 14:30:00,87.34,87.56,86.89,86.95,163591.0,78.384,78.5814,77.9801,78.034,163591.0
2020-04-09 15:00:00,86.98,87.36,86.75,87.34,253843.0,78.0609,78.402,77.8545,78.384,253843.0
2020-04-09 15:30:00,87.35,87.61,86.22,86.88,639413.0,78.393,78.6263,77.3788,77.9712,639413.0
2020-04-13 09:30:00,85.61,86.6,85.03,85.18,147422.0,76.8314,77.7199,76.3109,76.4455,147422.0
2020-04-13 10:00:00,85.2,85.57,85.04,85.12,81131.0,76.4634,76.7955,76.3198,76.3916,81131.0
2020-04-13 10:30:00,85.09,85.34,84.82,84.95,85228.0,76.3647,76.5891,76.1224,76.2391,85228.0
2020-04-13 11:00:00,84.93,85.5,84.57,85.45,210506.0,76.2211,76.7327,75.898,76.6878,210506.0
2020-04-13 11:30:00,85.4,85.45,84.83,85.25,68658.0,76.6429,76.6878,76.1314,76.5083,68658.0
2020-04-13 12:00:00,85.25,85.98,85.21,85.63,60100.0,76.5083,77.1635,76.4724,76.8493,60100.0
2020-04-13 12:30:00,85.61,85.67,85.23,85.29,31110.0,76.8314,76.8852,76.4904,76.5442,31110.0
2020-04-13 13:00:00,85.29,85.92,85.21,85.64,132599.0,76.5442,77.1096,76.4724,76.8583,132599.0
2020-04-13 13:30:00,85.56,86.33,85.56,86.24,43384.0,76.7865,77.4776,76.7865,77.3968,43384.0
2020-04-13 14:00:00,86.2,86.27,85.3,85.55,94358.0,77.3609,77.4237,76.5532,76.7776,94358.0
2020-04-13 14:30:00,85.58,86.26,85.58,86.15,44871.0,76.8045,77.4147,76.8045,77.316,44871.0
2020-04-13 15:00:00,86.16,86.17,85.44,85.96,120949.0,77.325,77.334,76.6788,77.1455,120949.0
2020-04-13 15:30:00,85.98,86.24,85.76,86.06,350411.0,77.1635,77.3968,76.966,77.2353,350411.0
2020-04-14 09:30:00,87.81,88.42,87.36,87.64,102519.0,78.8058,79.3533,78.402,78.6532,102519.0
2020-04-14 10:00:00,87.58,88.38,87.49,88.13,90984.0,78.5994,79.3174,78.5186,79.093,90984.0
2020-04-14 10:30:00,88.13,88.53,87.48,87.69,289297.0,79.093,79.452,78.5096,78.6981,289297.0
2020-04-14 11:00:00,87.66,87.92,87.03,87.24,134323.0,78.6712,78.9045,78.1058,78.2943,134323.0
2020-04-14 11:30:00,87.25,87.66,87.23,87.5,438383.0,78.3032,78.6712,78.2853,78.5276,438383.0
2020-04-14 12:00:00,87.5,87.92,87.42,87.49,448449.0,78.5276,78.9045,78.4558,78.5186,448449.0
2020-04-14 12:30:00,87.5,87.63,87.34,87.35,134230.0,78.5276,78.6443,78.384,78.393,134230.0
2020-04-14 13:00:00,87.37,87.58,87.26,87.5,108222.0,78.4109,78.5994,78.3122,78.5276,108222.0
2020-04-14 13:30:00,87.54,88.12,87.48,88.04,231423.0,78.5635,79.084,78.5096,79.0122,231423.0
2020-04-14 14:00:00,88.03,88.47,87.93,88.29,179298.0,79.0032,79.3981,78.9135,79.2366,179298.0
2020-04-14 14:30:00,88.27,88.38,87.89,87.98,164605.0,79.2186,79.3174,78.8776,78.9584,164605.0
2020-04-14 15:00:00,87.96,88.1,87.67,88.06,114974.0,78.9404,79.0661,78.6802,79.0302,114974.0
2020-04-14 15:30:00,88.06,88.58,87.91,88.25,408955.0,79.0302,79.4969,78.8956,79.2007,408955.0
2020-04-15 09:30:00,87.39,88.17,86.52,88.17,143170.0,78.4289,79.1289,77.6481,79.1289,143170.0
2020-04-15 10:00:00,87.92,88.07,86.53,86.72,68249.0,78.9045,79.0391,77.6571,77.8276,68249.0
2020-04-15 10:30:00,86.68,87.8,86.68,87.66,150737.0,77.7917,78.7968,77.7917,78.6712,150737.0
2020-04-15 11:00:00,87.64,88.33,87.34,87.88,106980.0,78.6532,79.2725,78.384,78.8686,106980.0
2020-04-15 11:30:00,87.86,88.05,87.38,87.42,70208.0,78.8507,79.0212,78.4199,78.4558,70208.0
2020-04-15 12:00:00,87.41,87.45,86.92,87.28,57381.0,78.4468,78.4827,78.0071,78.3302,57381.0
2020-04-15 12:30:00,87.28,87.57,87.09,87.46,49898.0,78.3302,78.5904,78.1596,78.4917,49898.0
2020-04-15 13:00:00,87.46,87.51,87.08,87.14,75257.0,78.4917,78.5366,78.1507,78.2045,75257.0
2020-04-15 13:30:00,87.13,87.22,86.75,86.75,106058.0,78.1955,78.2763,77.8545,77.8545,106058.0
2020-04-15 14:00:00,86.78,87.77,86.78,87.54,64035.0,77.8814,78.7699,77.8814,78.5635,64035.0
2020-04-15 14:30:00,87.58,87.64,87.23,87.4,96393.0,78.5994,78.6532,78.2853,78.4378,96393.0
2020-04-15 15:00:00,87.4,87.55,87.07,87.28,105760.0,78.4378,78.5725,78.1417,78.3302,105760.0
2020-04-15 15:30:00,87.29,87.31,86.8,86.9,294763.0,78.3391,78.3571,77.8994,77.9891,294763.0
2020-04-16 09:30:00,87.73,88.46,87.73,87.9,290466.0,78.734,79.3892,78.734,78.8866,290466.0
2020-04-16 10:00:00,87.9,88.11,87.35,87.68,285343.0,78.8866,79.075,78.393,78.6891,285343.0
2020-04-16 10:30:00,87.66,88.14,87.62,87.73,697799.0,78.6712,79.102,78.6353,78.734,697799.0
2020-04-16 11:00:00,87.72,89.09,86.57,88.75,422934.0,78.725,79.9546,77.693,79.6494,422934.0
2020-04-16 11:30:00,88.75,89.36,88.55,89.3,152512.0,79.6494,80.1969,79.4699,80.143,152512.0
2020-04-16 12:00:00,89.36,89.44,88.52,88.9,86132.0,80.1969,80.2687,79.443,79.784,86132.0
2020-04-16 12:30:00,88.93,89.5,88.63,89.33,158928.0,79.811,80.3225,79.5417,80.1699,158928.0
2020-04-16 13:00:00,89.28,89.75,89.16,89.7,111588.0,80.1251,80.5469,80.0174,80.502,111588.0
2020-04-16 13:30:00,89.7,89.87,89.16,89.38,121262.0,80.502,80.6546,80.0174,80.2148,121262.0
2020-04-16 14:00:00,89.38,89.93,89.24,89.42,83171.0,80.2148,80.7084,80.0892,80.2507,83171.0
2020-04-16 14:30:00,89.44,89.98,89.39,89.89,76973.0,80.2687,80.7533,80.2238,80.6725,76973.0
2020-04-16 15:00:00,89.92,89.96,89.42,89.96,125655.0,80.6994,80.7353,80.2507,80.7353,125655.0
2020-04-16 15:30:00,89.95,90.86,89.76,90.48,1047058.0,80.7264,81.5431,80.5559,81.202,1047058.0
2020-04-17 09:30:00,91.83,92.32,91.19,92.03,387574.0,82.4136,82.8533,81.8392,82.5931,387574.0
2020-04-17 10:00:00,91.98,91.98,91.12,91.55,96619.0,82.5482,82.5482,81.7764,82.1623,96619.0
2020-04-17 10:30:00,91.57,91.63,91.08,91.51,97345.0,82.1803,82.2341,81.7405,82.1264,97345.0
2020-04-17 11:00:00,91.47,91.83,91.31,91.62,136222.0,82.0905,82.4136,81.9469,82.2251,136222.0
2020-04-17 11:30:00,91.63,91.9,91.37,91.47,89615.0,82.2341,82.4764,82.0008,82.0905,89615.0
2020-04-17 12:00:00,91.5,91.84,91.3,91.77,90217.0,82.1174,82.4226,81.9379,82.3597,90217.0
2020-04-17 12:30:00,91.76,91.99,91.62,91.65,65909.0,82.3508,82.5572,82.2251,82.252,65909.0
2020-04-17 13:00:00,91.59,91.88,91.51,91.8,64521.0,82.1982,82.4585,82.1264,82.3867,64521.0
2020-04-17 13:30:00,91.8,92.17,91.78,92.14,66594.0,82.3867,82.7187,82.3687,82.6918,66594.0
2020-04-17 14:00:00,92.13,92.21,91.92,91.94,66402.0,82.6828,82.7546,82.4944,82.5123,66402.0
2020-04-17 14:30:00,91.92,92.08,91.68,91.93,115817.0,82.4944,82.638,82.279,82.5033,115817.0
2020-04-17 15:00:00,91.94,92.11,91.81,92.01,170915.0,82.5123,82.6649,82.3956,82.5751,170915.0
2020-04-17 15:30:00,92.01,93.0,91.99,92.96,401894.0,82.5751,83.4636,82.5572,83.4277,401894.0
2020-04-20 09:30:00,92.9,94.15,92.28,93.97,360937.0,83.3739,84.4957,82.8174,84.3341,360937.0
2020-04-20 10:00:00,94.02,94.61,93.76,94.28,291364.0,84.379,84.9085,84.1457,84.6124,291364.0
2020-04-20 10:30:00,94.27,94.33,93.62,94.2,206313.0,84.6034,84.6572,84.02,84.5406,206313.0
2020-04-20 11:00:00,94.19,94.64,94.1,94.33,168912.0,84.5316,84.9354,84.4508,84.6572,168912.0
2020-04-20 11:30:00,94.32,94.65,94.21,94.65,352119.0,84.6483,84.9444,84.5495,84.9444,352119.0
2020-04-20 12:00:00,94.64,94.98,94.57,94.89,137233.0,84.9354,85.2406,84.8726,85.1598,137233.0
2020-04-20 12:30:00,94.93,95.07,94.76,94.82,203243.0,85.1957,85.3214,85.0431,85.097,203243.0
2020-04-20 13:00:00,94.81,94.81,94.25,94.28,108441.0,85.088,85.088,84.5854,84.6124,108441.0
2020-04-20 13:30:00,94.27,95.0,94.26,94.97,135760.0,84.6034,85.2585,84.5944,85.2316,135760.0
2020-04-20 14:00:00,94.95,95.19,94.58,94.59,211036.0,85.2137,85.429,84.8816,84.8906,211036.0
2020-04-20 14:30:00,94.59,94.97,94.45,94.5,143788.0,84.8906,85.2316,84.7649,84.8098,143788.0
2020-04-20 15:00:00,94.52,94.8,94.29,94.46,236156.0,84.8278,85.079,84.6213,84.7739,236156.0
2020-04-20 15:30:00,94.44,94.53,94.04,94.15,445838.0,84.756,84.8367,84.397,84.4957,445838.0
2020-04-21 09:30:00,92.82,92.84,91.58,92.41,241987.0,83.3021,83.32,82.1892,82.9341,241987.0
2020-04-21 10:00:00,92.43,92.43,91.6,92.14,135840.0,82.9521,82.9521,82.2072,82.6918,135840.0
2020-04-21 10:30:00,92.14,92.16,91.2,91.25,112526.0,82.6918,82.7098,81.8482,81.8931,112526.0
2020-04-21 11:00:00,91.21,91.31,90.43,90.45,74013.0,81.8572,81.9469,81.1571,81.1751,74013.0
2020-04-21 11:30:00,90.48,90.81,90.22,90.76,94045.0,81.202,81.4982,80.9687,81.4533,94045.0
2020-04-21 12:00:00,90.81,90.82,90.5,90.57,75697.0,81.4982,81.5072,81.22,81.2828,75697.0
2020-04-21 12:30:00,90.59,90.89,90.18,90.86,154774.0,81.3007,81.57,80.9328,81.5431,154774.0
2020-04-21 13:00:00,90.84,91.47,90.6,91.17,165653.0,81.5251,82.0905,81.3097,81.8213,165653.0
2020-04-21 13:30:00,91.15,91.47,91.02,91.11,60290.0,81.8033,82.0905,81.6866,81.7674,60290.0
2020-04-21 14:00:00,91.14,91.23,90.71,91.0,72731.0,81.7943,81.8751,81.4084,81.6687,72731.0
2020-04-21 14:30:00,91.01,91.06,90.21,90.3,71314.0,81.6777,81.7225,80.9597,81.0405,71314.0
2020-04-21 15:00:00,90.34,90.61,90.01,90.56,102683.0,81.0764,81.3187,80.7802,81.2738,102683.0
2020-04-21 15:30:00,90.53,90.95,89.9,90.18,298146.0,81.2469,81.6238,80.6815,80.9328,298146.0
2020-04-22 09:30:00,91.48,91.48,90.57,90.74,180998.0,82.0995,82.0995,81.2828,81.4354,180998.0
2020-04-22 10:00:00,90.81,90.82,90.05,90.55,137561.0,81.4982,81.5072,80.8161,81.2648,137561.0
2020-04-22 10:30:00,90.58,90.62,90.21,90.28,63034.0,81.2918,81.3277,80.9597,81.0225,63034.0
2020-04-22 11:00:00,90.26,91.24,90.23,91.1,103401.0,81.0046,81.8841,80.9777,81.7584,103401.0
2020-04-22 11:30:00,91.11,91.13,90.63,90.74,189249.0,81.7674,81.7854,81.3366,81.4354,189249.0
2020-04-22 12:00:00,90.75,90.81,90.46,90.57,166809.0,81.4443,81.4982,81.1841,81.2828,166809.0
2020-04-22 12:30:00,90.57,90.82,90.17,90.22,382219.0,81.2828,81.5072,80.9238,80.9687,382219.0
2020-04-22 13:00:00,90.22,90.63,89.98,90.55,344416.0,80.9687,81.3366,80.7533,81.2648,344416.0
2020-04-22 13:30:00,90.55,90.74,90.5,90.63,122535.0,81.2648,81.4354,81.22,81.3366,122535.0
2020-04-22 14:00:00,90.63,90.68,90.31,90.32,88066.0,81.3366,81.3815,81.0495,81.0584,88066.0
2020-04-22 14:30:00,90.31,90.57,90.29,90.5,98453.0,81.0495,81.2828,81.0315,81.22,98453.0
2020-04-22 15:00:00,90.51,90.74,90.47,90.53,157117.0,81.2289,81.4354,81.193,81.2469,157117.0
2020-04-22 15:30:00,90.52,90.87,90.04,90.56,685379.0,81.2379,81.552,80.8071,81.2738,685379.0
2020-04-23 09:30:00,90.87,91.36,90.25,90.38,155416.0,81.552,81.9918,80.9956,81.1123,155416.0
2020-04-23 10:00:00,90.36,90.85,90.03,90.81,226660.0,81.0943,81.5341,80.7982,81.4982,226660.0
2020-04-23 10:30:00,90.84,91.26,90.84,91.12,126733.0,81.5251,81.902,81.5251,81.7764,126733.0
2020-04-23 11:00:00,91.16,91.27,91.03,91.26,81213.0,81.8123,81.911,81.6956,81.902,81213.0
2020-04-23 11:30:00,91.25,91.5,91.05,91.4,125979.0,81.8931,82.1174,81.7136,82.0277,125979.0
2020-04-23 12:00:00,91.37,91.76,91.32,91.66,74161.0,82.0008,82.3508,81.9559,82.261,74161.0
2020-04-23 12:30:00,91.66,91.9,90.73,91.37,98654.0,82.261,82.4764,81.4264,82.0008,98654.0
2020-04-23 13:00:00,91.4,91.78,91.17,91.37,94542.0,82.0277,82.3687,81.8213,82.0008,94542.0
2020-04-23 13:30:00,91.33,91.53,91.16,91.38,54317.0,81.9649,82.1444,81.8123,82.0097,54317.0
2020-04-23 14:00:00,91.4,91.55,91.12,91.51,59577.0,82.0277,82.1623,81.7764,82.1264,59577.0
2020-04-23 14:30:00,91.53,92.26,91.5,92.17,473287.0,82.1444,82.7995,82.1174,82.7187,473287.0
2020-04-23 15:00:00,92.18,92.39,91.48,91.54,180783.0,82.7277,82.9162,82.0995,82.1533,180783.0
2020-04-23 15:30:00,91.53,91.66,91.21,91.32,339375.0,82.1444,82.261,81.8572,81.9559,339375.0
2020-04-24 09:30:00,92.26,92.26,91.01,91.45,95028.0,82.7995,82.7995,81.6777,82.0726,95028.0
2020-04-24 10:00:00,91.5,91.8,91.2,91.36,203740.0,82.1174,82.3867,81.8482,81.9918,203740.0
2020-04-24 10:30:00,91.44,91.53,91.02,91.06,47906.0,82.0636,82.1444,81.6866,81.7225,47906.0
2020-04-24 11:00:00,91.05,91.11,90.61,90.73,80813.0,81.7136,81.7674,81.3187,81.4264,80813.0
2020-04-24 11:30:00,90.76,91.55,90.68,91.39,113799.0,81.4533,82.1623,81.3815,82.0187,113799.0
2020-04-24 12:00:00,91.42,91.88,91.29,91.66,188086.0,82.0456,82.4585,81.929,82.261,188086.0
2020-04-24 12:30:00,91.66,92.0,91.64,91.87,68844.0,82.261,82.5662,82.2431,82.4495,68844.0
2020-04-24 13:00:00,91.89,92.11,91.86,92.07,47113.0,82.4674,82.6649,82.4405,82.629,47113.0
2020-04-24 13:30:00,92.07,92.58,91.93,92.58,134024.0,82.629,83.0867,82.5033,83.0867,134024.0
2020-04-24 14:00:00,92.58,92.67,92.4,92.49,56660.0,83.0867,83.1675,82.9251,83.0059,56660.0
2020-04-24 14:30:00,92.47,92.95,92.37,92.91,74191.0,82.988,83.4187,82.8982,83.3828,74191.0
2020-04-24 15:00:00,92.93,92.93,92.31,92.75,89918.0,83.4008,83.4008,82.8444,83.2393,89918.0
2020-04-24 15:30:00,92.75,92.98,92.59,92.92,227423.0,83.2393,83.4457,83.0957,83.3918,227423.0
2020-04-27 09:30:00,94.0,94.01,92.75,93.03,322009.0,84.3611,84.37,83.2393,83.4905,322009.0
2020-04-27 10:00:00,93.05,93.41,92.7,92.8,254749.0,83.5085,83.8316,83.1944,83.2841,254749.0
2020-04-27 10:30:00,92.82,93.0,92.46,92.74,138367.0,83.3021,83.4636,82.979,83.2303,138367.0
2020-04-27 11:00:00,92.74,93.4,92.72,93.39,124167.0,83.2303,83.8226,83.2123,83.8136,124167.0
2020-04-27 11:30:00,93.39,93.5,93.14,93.21,76696.0,83.8136,83.9123,83.5893,83.6521,76696.0
2020-04-27 12:00:00,93.21,93.23,93.02,93.06,64603.0,83.6521,83.67,83.4816,83.5175,64603.0
2020-04-27 12:30:00,93.09,93.25,92.92,93.18,57543.0,83.5444,83.688,83.3918,83.6252,57543.0
2020-04-27 13:00:00,93.19,93.28,93.01,93.09,54016.0,83.6341,83.7149,83.4726,83.5444,54016.0
2020-04-27 13:30:00,93.09,93.28,92.94,93.26,63885.0,83.5444,83.7149,83.4098,83.697,63885.0
2020-04-27 14:00:00,93.3,93.32,93.15,93.19,48836.0,83.7329,83.7508,83.5982,83.6341,48836.0
2020-04-27 14:30:00,93.19,93.29,92.96,93.04,88927.0,83.6341,83.7239,83.4277,83.4995,88927.0
2020-04-27 15:00:00,93.06,93.17,92.96,93.04,71313.0,83.5175,83.6162,83.4277,83.4995,71313.0
2020-04-27 15:30:00,93.05,93.18,92.64,92.66,289043.0,83.5085,83.6252,83.1405,83.1585,289043.0
2020-04-28 09:30:00,92.96,93.01,91.9,91.94,202899.0,83.4277,83.4726,82.4764,82.5123,202899.0
2020-04-28 10:00:00,91.92,92.28,91.58,92.16,205397.0,82.4944,82.8174,82.1892,82.7098,205397.0
2020-04-28 10:30:00,92.14,92.15,91.14,91.2,108052.0,82.6918,82.7008,81.7943,81.8482,108052.0
2020-04-28 11:00:00,91.2,91.75,91.15,91.62,93396.0,81.8482,82.3418,81.8033,82.2251,93396.0
2020-04-28 11:30:00,91.65,91.89,91.21,91.24,75280.0,82.252,82.4674,81.8572,81.8841,75280.0
2020-04-28 12:00:00,91.34,91.91,91.34,91.84,62530.0,81.9738,82.4854,81.9738,82.4226,62530.0
2020-04-28 12:30:00,91.84,92.02,91.7,91.91,77361.0,82.4226,82.5841,82.2969,82.4854,77361.0
2020-04-28 13:00:00,91.93,92.18,91.87,91.91,60601.0,82.5033,82.7277,82.4495,82.4854,60601.0
2020-04-28 13:30:00,91.86,92.21,91.85,91.94,61656.0,82.4405,82.7546,82.4315,82.5123,61656.0
2020-04-28 14:00:00,91.99,92.29,91.94,92.14,55309.0,82.5572,82.8264,82.5123,82.6918,55309.0
2020-04-28 14:30:00,92.15,92.19,91.22,91.31,101749.0,82.7008,82.7367,81.8661,81.9469,101749.0
2020-04-28 15:00:00,91.31,91.73,91.18,91.34,129875.0,81.9469,82.3238,81.8302,81.9738,129875.0
2020-04-28 15:30:00,91.3,91.4,90.84,91.0,291355.0,81.9379,82.0277,81.5251,81.6687,291355.0
2020-04-29 09:30:00,91.55,91.88,90.58,91.5,141734.0,82.1623,82.4585,81.2918,82.1174,141734.0
2020-04-29 10:00:00,91.48,91.71,91.23,91.58,128472.0,82.0995,82.3059,81.8751,82.1892,128472.0
2020-04-29 10:30:00,91.56,91.7,90.74,91.06,148337.0,82.1713,82.2969,81.4354,81.7225,148337.0
2020-04-29 11:00:00,91.03,91.48,90.66,91.36,181650.0,81.6956,82.0995,81.3636,81.9918,181650.0
2020-04-29 11:30:00,91.34,91.82,91.22,91.75,68671.0,81.9738,82.4046,81.8661,82.3418,68671.0
2020-04-29 12:00:00,91.75,92.04,91.73,91.92,66716.0,82.3418,82.6021,82.3238,82.4944,66716.0
2020-04-29 12:30:00,91.92,92.17,91.82,91.91,74521.0,82.4944,82.7187,82.4046,82.4854,74521.0
2020-04-29 13:00:00,91.91,92.33,91.89,92.0,196751.0,82.4854,82.8623,82.4674,82.5662,196751.0
2020-04-29 13:30:00,91.99,92.03,91.61,91.97,101531.0,82.5572,82.5931,82.2161,82.5392,101531.0
2020-04-29 14:00:00,92.06,92.18,91.7,92.0,113518.0,82.62,82.7277,82.2969,82.5662,113518.0
2020-04-29 14:30:00,92.05,92.32,91.85,92.15,184932.0,82.611,82.8533,82.4315,82.7008,184932.0
2020-04-29 15:00:00,92.15,92.41,91.95,92.08,349616.0,82.7008,82.9341,82.5213,82.638,349616.0
2020-04-29 15:30:00,92.09,92.24,91.41,91.5,403452.0,82.6469,82.7815,82.0367,82.1174,403452.0
2020-04-30 09:30:00,91.49,93.26,90.59,90.75,306183.0,82.1085,83.697,81.3007,81.4443,306183.0
2020-04-30 10:00:00,90.78,91.2,90.33,90.8,185841.0,81.4713,81.8482,81.0674,81.4892,185841.0
2020-04-30 10:30:00,90.83,91.06,90.63,90.97,248173.0,81.5161,81.7225,81.3366,81.6418,248173.0
2020-04-30 11:00:00,91.02,92.01,90.88,91.16,242088.0,81.6866,82.5751,81.561,81.8123,242088.0
2020-04-30 11:30:00,91.14,91.63,90.95,91.15,145459.0,81.7943,82.2341,81.6238,81.8033,145459.0
2020-04-30 12:00:00,91.12,91.13,90.14,90.2,133942.0,81.7764,81.7854,80.8969,80.9507,133942.0
2020-04-30 12:30:00,90.16,90.17,89.63,89.7,129632.0,80.9148,80.9238,80.4392,80.502,129632.0
2020-04-30 13:00:00,89.67,89.76,88.96,89.06,158472.0,80.4751,80.5559,79.8379,79.9276,158472.0
2020-04-30 13:30:00,89.05,89.21,88.65,88.94,114277.0,79.9187,80.0622,79.5597,79.8199,114277.0
2020-04-30 14:00:00,88.92,89.38,88.68,89.34,117649.0,79.802,80.2148,79.5866,80.1789,117649.0
2020-04-30 14:30:00,89.33,89.59,88.66,88.85,102645.0,80.1699,80.4033,79.5686,79.7392,102645.0
2020-04-30 15:00:00,88.82,89.61,88.67,89.28,126432.0,79.7122,80.4212,79.5776,80.1251,126432.0
2020-04-30 15:30:00,89.28,89.34,88.53,88.73,530007.0,80.1251,80.1789,79.452,79.6315,530007.0
2020-05-01 09:30:00,88.51,88.51,86.6,87.7,338599.0,79.434,79.434,77.7199,78.7071,338599.0
2020-05-01 10:00:00,87.73,88.23,87.02,88.19,359396.0,78.734,79.1827,78.0968,79.1468,359396.0
2020-05-01 10:30:00,88.18,88.32,87.87,87.87,210964.0,79.1379,79.2635,78.8597,78.8597,210964.0
2020-05-01 11:00:00,87.88,87.92,87.49,87.56,80945.0,78.8686,78.9045,78.5186,78.5814,80945.0
2020-05-01 11:30:00,87.54,87.57,87.17,87.44,121515.0,78.5635,78.5904,78.2314,78.4737,121515.0
2020-05-01 12:00:00,87.4,87.59,87.26,87.43,76147.0,78.4378,78.6084,78.3122,78.4648,76147.0
2020-05-01 12:30:00,87.42,87.64,87.26,87.46,57057.0,78.4558,78.6532,78.3122,78.4917,57057.0
2020-05-01 13:00:00,87.46,87.54,87.09,87.2,49730.0,78.4917,78.5635,78.1596,78.2584,49730.0
2020-05-01 13:30:00,87.18,87.48,87.15,87.32,67998.0,78.2404,78.5096,78.2135,78.3661,67998.0
2020-05-01 14:00:00,87.32,87.63,87.22,87.46,71248.0,78.3661,78.6443,78.2763,78.4917,71248.0
2020-05-01 14:30:00,87.46,87.78,87.38,87.71,90639.0,78.4917,78.7789,78.4199,78.7161,90639.0
2020-05-01 15:00:00,87.69,88.07,87.62,87.81,197822.0,78.6981,79.0391,78.6353,78.8058,197822.0
2020-05-01 15:30:00,87.81,87.9,87.47,87.86,301961.0,78.8058,78.8866,78.5007,78.8507,301961.0
2020-05-04 09:30:00,88.17,88.35,86.67,86.98,151784.0,79.1289,79.2904,77.7827,78.0609,151784.0
2020-05-04 10:00:00,87.05,87.23,86.57,86.79,72901.0,78.1237,78.2853,77.693,77.8904,72901.0
2020-05-04 10:30:00,86.8,87.47,86.75,87.15,332104.0,77.8994,78.5007,77.8545,78.2135,332104.0
2020-05-04 11:00:00,87.15,87.43,87.07,87.23,98417.0,78.2135,78.4648,78.1417,78.2853,98417.0
2020-05-04 11:30:00,87.21,87.8,87.06,87.52,164663.0,78.2673,78.7968,78.1327,78.5455,164663.0
2020-05-04 12:00:00,87.53,87.72,87.31,87.34,45931.0,78.5545,78.725,78.3571,78.384,45931.0
2020-05-04 12:30:00,87.37,87.37,86.99,87.11,64607.0,78.4109,78.4109,78.0699,78.1776,64607.0
2020-05-04 13:00:00,87.11,87.24,86.93,87.08,87604.0,78.1776,78.2943,78.016,78.1507,87604.0
2020-05-04 13:30:00,87.09,87.32,87.08,87.27,57952.0,78.1596,78.3661,78.1507,78.3212,57952.0
2020-05-04 14:00:00,87.28,87.45,87.21,87.3,63908.0,78.3302,78.4827,78.2673,78.3481,63908.0
2020-05-04 14:30:00,87.31,87.4,86.94,86.99,127558.0,78.3571,78.4378,78.025,78.0699,127558.0
2020-05-04 15:00:00,87.0,87.41,86.95,87.3,121843.0,78.0789,78.4468,78.034,78.3481,121843.0
2020-05-04 15:30:00,87.32,87.35,86.92,87.22,303060.0,78.3661,78.393,78.0071,78.2763,303060.0
2020-05-05 09:30:00,88.21,88.59,87.82,88.21,163053.0,79.1648,79.5058,78.8148,79.1648,163053.0
2020-05-05 10:00:00,88.2,88.58,87.89,88.4,135358.0,79.1558,79.4969,78.8776,79.3353,135358.0
2020-05-05 10:30:00,88.41,88.9,88.28,88.88,187029.0,79.3443,79.784,79.2276,79.7661,187029.0
2020-05-05 11:00:00,88.88,89.1,88.75,89.02,108299.0,79.7661,79.9635,79.6494,79.8917,108299.0
2020-05-05 11:30:00,89.04,89.43,88.83,89.37,130458.0,79.9097,80.2597,79.7212,80.2058,130458.0
2020-05-05 12:00:00,89.36,89.47,89.23,89.25,47399.0,80.1969,80.2956,80.0802,80.0981,47399.0
2020-05-05 12:30:00,89.26,89.33,89.1,89.28,113959.0,80.1071,80.1699,79.9635,80.1251,113959.0
2020-05-05 13:00:00,89.28,89.36,89.15,89.22,205098.0,80.1251,80.1969,80.0084,80.0712,205098.0
2020-05-05 13:30:00,89.22,89.61,89.21,89.46,147714.0,80.0712,80.4212,80.0622,80.2866,147714.0
2020-05-05 14:00:00,89.47,89.67,89.38,89.56,115486.0,80.2956,80.4751,80.2148,80.3764,115486.0
2020-05-05 14:30:00,89.55,89.6,89.17,89.6,139712.0,80.3674,80.4123,80.0264,80.4123,139712.0
2020-05-05 15:00:00,89.6,89.68,88.97,89.01,157300.0,80.4123,80.4841,79.8469,79.8828,157300.0
2020-05-05 15:30:00,89.02,89.09,88.64,88.71,347385.0,79.8917,79.9546,79.5507,79.6135,347385.0
2020-05-06 09:30:00,89.13,89.14,87.88,87.99,77850.0,79.9905,79.9994,78.8686,78.9673,77850.0
2020-05-06 10:00:00,88.04,88.6,87.97,88.59,46538.0,79.0122,79.5148,78.9494,79.5058,46538.0
2020-05-06 10:30:00,88.61,89.19,88.51,89.19,93265.0,79.5238,80.0443,79.434,80.0443,93265.0
2020-05-06 11:00:00,89.19,89.33,88.69,88.89,54570.0,80.0443,80.1699,79.5956,79.7751,54570.0
2020-05-06 11:30:00,88.87,89.19,88.78,89.05,76074.0,79.7571,80.0443,79.6763,79.9187,76074.0
2020-05-06 12:00:00,89.06,89.44,88.83,89.43,148267.0,79.9276,80.2687,79.7212,80.2597,148267.0
2020-05-06 12:30:00,89.44,89.57,89.23,89.26,64632.0,80.2687,80.3853,80.0802,80.1071,64632.0
2020-05-06 13:00:00,89.28,89.4,89.15,89.36,46177.0,80.1251,80.2328,80.0084,80.1969,46177.0
2020-05-06 13:30:00,89.36,89.55,89.32,89.36,40987.0,80.1969,80.3674,80.161,80.1969,40987.0
2020-05-06 14:00:00,89.34,89.34,88.96,88.97,62709.0,80.1789,80.1789,79.8379,79.8469,62709.0
2020-05-06 14:30:00,88.95,89.11,88.84,88.85,65205.0,79.8289,79.9725,79.7302,79.7392,65205.0
2020-05-06 15:00:00,88.87,89.0,88.52,88.56,93034.0,79.7571,79.8738,79.443,79.4789,93034.0
2020-05-06 15:30:00,88.54,88.54,87.87,87.92,472256.0,79.461,79.461,78.8597,78.9045,472256.0
2020-05-07 09:30:00,88.88,89.03,88.33,88.43,59551.0,79.7661,79.9007,79.2725,79.3622,59551.0
2020-05-07 10:00:00,88.39,88.51,88.06,88.14,37401.0,79.3263,79.434,79.0302,79.102,37401.0
2020-05-07 10:30:00,88.2,88.23,87.75,88.0,61205.0,79.1558,79.1827,78.752,78.9763,61205.0
2020-05-07 11:00:00,88.03,88.38,87.9,88.38,38371.0,79.0032,79.3174,78.8866,79.3174,38371.0
2020-05-07 11:30:00,88.36,88.85,88.36,88.68,48584.0,79.2994,79.7392,79.2994,79.5866,48584.0
2020-05-07 12:00:00,88.72,88.82,88.35,88.38,53032.0,79.6225,79.7122,79.2904,79.3174,53032.0
2020-05-07 12:30:00,88.4,88.64,88.33,88.56,40418.0,79.3353,79.5507,79.2725,79.4789,40418.0
2020-05-07 13:00:00,88.55,88.72,88.37,88.4,37074.0,79.4699,79.6225,79.3084,79.3353,37074.0
2020-05-07 13:30:00,88.43,88.52,88.06,88.1,35249.0,79.3622,79.443,79.0302,79.0661,35249.0
2020-05-07 14:00:00,88.09,88.15,87.88,88.02,84160.0,79.0571,79.1109,78.8686,78.9943,84160.0
2020-05-07 14:30:00,88.03,88.32,87.91,88.31,63542.0,79.0032,79.2635,78.8956,79.2545,63542.0
2020-05-07 15:00:00,88.32,88.55,88.08,88.32,86001.0,79.2635,79.4699,79.0481,79.2635,86001.0
2020-05-07 15:30:00,88.32,88.61,88.18,88.45,283116.0,79.2635,79.5238,79.1379,79.3802,283116.0
2020-05-08 09:30:00,89.49,89.66,88.6,88.78,102875.0,80.3135,80.4661,79.5148,79.6763,102875.0
2020-05-08 10:00:00,88.81,88.95,88.39,88.76,35473.0,79.7033,79.8289,79.3263,79.6584,35473.0
2020-05-08 10:30:00,88.77,88.85,88.48,88.54,43222.0,79.6674,79.7392,79.4071,79.461,43222.0
2020-05-08 11:00:00,88.55,88.7,88.41,88.7,92630.0,79.4699,79.6045,79.3443,79.6045,92630.0
2020-05-08 11:30:00,88.68,88.79,88.63,88.66,34084.0,79.5866,79.6853,79.5417,79.5686,34084.0
2020-05-08 12:00:00,88.67,88.8,88.52,88.65,57566.0,79.5776,79.6943,79.443,79.5597,57566.0
2020-05-08 12:30:00,88.66,88.75,88.55,88.58,26296.0,79.5686,79.6494,79.4699,79.4969,26296.0
2020-05-08 13:00:00,88.6,88.61,88.31,88.31,43294.0,79.5148,79.5238,79.2545,79.2545,43294.0
2020-05-08 13:30:00,88.33,88.43,88.21,88.41,48513.0,79.2725,79.3622,79.1648,79.3443,48513.0
2020-05-08 14:00:00,88.41,88.5,88.01,88.02,75837.0,79.3443,79.4251,78.9853,78.9943,75837.0
2020-05-08 14:30:00,88.05,88.13,87.83,87.96,37291.0,79.0212,79.093,78.8238,78.9404,37291.0
2020-05-08 15:00:00,87.99,88.19,87.94,88.04,49114.0,78.9673,79.1468,78.9225,79.0122,49114.0
2020-05-08 15:30:00,88.02,88.49,87.91,88.08,243053.0,78.9943,79.4161,78.8956,79.0481,243053.0
2020-05-11 09:30:00,87.76,88.58,87.41,88.13,129554.0,78.7609,79.4969,78.4468,79.093,129554.0
2020-05-11 10:00:00,88.11,88.69,88.1,88.4,146130.0,79.075,79.5956,79.0661,79.3353,146130.0
2020-05-11 10:30:00,88.4,88.81,88.21,88.73,69360.0,79.3353,79.7033,79.1648,79.6315,69360.0
2020-05-11 11:00:00,88.75,88.9,88.49,88.78,92487.0,79.6494,79.784,79.4161,79.6763,92487.0
2020-05-11 11:30:00,88.78,88.82,88.43,88.61,94197.0,79.6763,79.7122,79.3622,79.5238,94197.0
2020-05-11 12:00:00,88.62,88.99,88.51,88.97,155934.0,79.5327,79.8648,79.434,79.8469,155934.0
2020-05-11 12:30:00,88.96,89.25,88.92,89.15,148444.0,79.8379,80.0981,79.802,80.0084,148444.0
2020-05-11 13:00:00,89.12,89.36,88.92,89.06,174189.0,79.9815,80.1969,79.802,79.9276,174189.0
2020-05-11 13:30:00,89.06,89.17,88.92,89.08,104337.0,79.9276,80.0264,79.802,79.9456,104337.0
2020-05-11 14:00:00,89.09,89.12,88.73,88.86,86156.0,79.9546,79.9815,79.6315,79.7481,86156.0
2020-05-11 14:30:00,88.87,89.22,88.85,89.2,134753.0,79.7571,80.0712,79.7392,80.0533,134753.0
2020-05-11 15:00:00,89.21,89.45,89.1,89.18,115291.0,80.0622,80.2776,79.9635,80.0353,115291.0
2020-05-11 15:30:00,89.16,89.21,88.83,88.92,333536.0,80.0174,80.0622,79.7212,79.802,333536.0
2020-05-12 09:30:00,89.41,89.77,88.65,88.67,99478.0,80.2417,80.5648,79.5597,79.5776,99478.0
2020-05-12 10:00:00,88.66,88.81,88.31,88.5,71917.0,79.5686,79.7033,79.2545,79.4251,71917.0
2020-05-12 10:30:00,88.52,89.09,88.35,88.99,135498.0,79.443,79.9546,79.2904,79.8648,135498.0
2020-05-12 11:00:00,89.01,89.05,88.69,88.7,75823.0,79.8828,79.9187,79.5956,79.6045,75823.0
2020-05-12 11:30:00,88.7,88.81,88.3,88.44,47501.0,79.6045,79.7033,79.2456,79.3712,47501.0
2020-05-12 12:00:00,88.43,88.49,88.1,88.29,47138.0,79.3622,79.4161,79.0661,79.2366,47138.0
2020-05-12 12:30:00,88.26,88.33,88.07,88.19,71232.0,79.2097,79.2725,79.0391,79.1468,71232.0
2020-05-12 13:00:00,88.17,88.18,87.25,87.31,255497.0,79.1289,79.1379,78.3032,78.3571,255497.0
2020-05-12 13:30:00,87.29,87.54,87.11,87.29,133601.0,78.3391,78.5635,78.1776,78.3391,133601.0
2020-05-12 14:00:00,87.33,87.33,86.91,87.17,112523.0,78.375,78.375,77.9981,78.2314,112523.0
2020-05-12 14:30:00,87.17,87.37,87.03,87.07,124909.0,78.2314,78.4109,78.1058,78.1417,124909.0
2020-05-12 15:00:00,87.06,87.09,86.46,86.5,158438.0,78.1327,78.1596,77.5942,77.6301,158438.0
2020-05-12 15:30:00,86.5,86.6,85.8,85.83,595702.0,77.6301,77.7199,77.0019,77.0288,595702.0
2020-05-13 09:30:00,85.89,86.65,85.23,85.97,164047.0,77.0827,77.7648,76.4904,77.1545,164047.0
2020-05-13 10:00:00,85.97,86.79,85.93,86.62,196725.0,77.1545,77.8904,77.1186,77.7378,196725.0
2020-05-13 10:30:00,86.61,86.99,86.54,86.62,99119.0,77.7289,78.0699,77.666,77.7378,99119.0
2020-05-13 11:00:00,86.64,86.68,86.15,86.53,86545.0,77.7558,77.7917,77.316,77.6571,86545.0
2020-05-13 11:30:00,86.51,86.56,85.33,85.6,112639.0,77.6391,77.684,76.5801,76.8224,112639.0
2020-05-13 12:00:00,85.63,85.7,85.07,85.65,83045.0,76.8493,76.9122,76.3468,76.8673,83045.0
2020-05-13 12:30:00,85.63,86.05,85.44,85.9,93995.0,76.8493,77.2263,76.6788,77.0917,93995.0
2020-05-13 13:00:00,85.92,86.06,85.6,85.77,88652.0,77.1096,77.2353,76.8224,76.975,88652.0
2020-05-13 13:30:00,85.76,85.98,85.58,85.85,54931.0,76.966,77.1635,76.8045,77.0468,54931.0
2020-05-13 14:00:00,85.8,86.1,85.57,85.58,58109.0,77.0019,77.2712,76.7955,76.8045,58109.0
2020-05-13 14:30:00,85.57,85.62,84.89,84.89,85447.0,76.7955,76.8404,76.1852,76.1852,85447.0
2020-05-13 15:00:00,84.93,85.47,84.61,84.91,120126.0,76.2211,76.7058,75.9339,76.2032,120126.0
2020-05-13 15:30:00,84.89,85.72,84.84,85.46,264136.0,76.1852,76.9301,76.1404,76.6968,264136.0
2020-05-14 09:30:00,84.49,85.74,84.29,85.52,255250.0,75.8262,76.9481,75.6468,76.7506,255250.0
2020-05-14 10:00:00,85.52,85.95,85.18,85.43,203051.0,76.7506,77.1365,76.4455,76.6699,203051.0
2020-05-14 10:30:00,85.43,85.76,85.15,85.21,187541.0,76.6699,76.966,76.4186,76.4724,187541.0
2020-05-14 11:00:00,85.25,85.58,85.17,85.49,136468.0,76.5083,76.8045,76.4365,76.7237,136468.0
2020-05-14 11:30:00,85.54,85.82,85.43,85.47,431199.0,76.7686,77.0199,76.6699,76.7058,431199.0
2020-05-14 12:00:00,85.48,86.15,85.32,85.97,142084.0,76.7147,77.316,76.5711,77.1545,142084.0
2020-05-14 12:30:00,85.97,86.22,85.77,86.17,496989.0,77.1545,77.3788,76.975,77.334,496989.0
2020-05-14 13:00:00,86.22,86.4,85.88,86.29,514327.0,77.3788,77.5404,77.0737,77.4417,514327.0
2020-05-14 13:30:00,86.26,86.45,85.83,85.84,100961.0,77.4147,77.5853,77.0288,77.0378,100961.0
2020-05-14 14:00:00,85.85,86.08,85.66,86.02,88699.0,77.0468,77.2532,76.8763,77.1994,88699.0
2020-05-14 14:30:00,86.03,86.25,85.9,86.13,491395.0,77.2083,77.4058,77.0917,77.2981,491395.0
2020-05-14 15:00:00,86.11,87.12,86.07,87.04,303652.0,77.2801,78.1866,77.2442,78.1148,303652.0
2020-05-14 15:30:00,87.03,87.24,86.6,86.92,460931.0,78.1058,78.2943,77.7199,78.0071,460931.0
2020-05-15 09:30:00,86.82,88.15,86.82,88.15,181089.0,77.9173,79.1109,77.9173,79.1109,181089.0
2020-05-15 10:00:00,88.19,88.32,87.53,87.53,107395.0,79.1468,79.2635,78.5545,78.5545,107395.0
2020-05-15 10:30:00,87.52,87.61,86.92,86.96,121045.0,78.5455,78.6263,78.0071,78.043,121045.0
2020-05-15 11:00:00,86.95,86.95,86.01,86.06,120364.0,78.034,78.034,77.1904,77.2353,120364.0
2020-05-15 11:30:00,86.09,86.56,85.95,86.53,86784.0,77.2622,77.684,77.1365,77.6571,86784.0
2020-05-15 12:00:00,86.52,87.1,86.52,87.0,98690.0,77.6481,78.1686,77.6481,78.0789,98690.0
2020-05-15 12:30:00,87.0,87.08,86.73,86.9,81840.0,78.0789,78.1507,77.8366,77.9891,81840.0
2020-05-15 13:00:00,86.91,87.34,86.91,87.18,50323.0,77.9981,78.384,77.9981,78.2404,50323.0
2020-05-15 13:30:00,87.17,87.28,86.84,87.08,78163.0,78.2314,78.3302,77.9353,78.1507,78163.0
2020-05-15 14:00:00,87.09,87.19,86.86,86.9,65335.0,78.1596,78.2494,77.9532,77.9891,65335.0
2020-05-15 14:30:00,86.91,86.91,86.34,86.41,60710.0,77.9981,77.9981,77.4865,77.5494,60710.0
2020-05-15 15:00:00,86.42,87.0,86.42,86.95,130398.0,77.5583,78.0789,77.5583,78.034,130398.0
2020-05-15 15:30:00,86.96,87.23,86.56,87.22,479050.0,78.043,78.2853,77.684,78.2763,479050.0
2020-05-18 09:30:00,88.42,89.24,87.22,87.38,234124.0,79.3533,80.0892,78.2763,78.4199,234124.0
2020-05-18 10:00:00,87.44,88.12,87.08,87.9,162787.0,78.4737,79.084,78.1507,78.8866,162787.0
2020-05-18 10:30:00,87.92,88.0,87.4,87.54,72481.0,78.9045,78.9763,78.4378,78.5635,72481.0
2020-05-18 11:00:00,87.57,87.7,87.06,87.22,85677.0,78.5904,78.7071,78.1327,78.2763,85677.0
2020-05-18 11:30:00,87.21,87.48,87.01,87.18,148089.0,78.2673,78.5096,78.0878,78.2404,148089.0
2020-05-18 12:00:00,87.14,87.14,86.55,86.59,146937.0,78.2045,78.2045,77.675,77.7109,146937.0
2020-05-18 12:30:00,86.61,86.83,86.5,86.78,120328.0,77.7289,77.9263,77.6301,77.8814,120328.0
2020-05-18 13:00:00,86.77,87.57,86.75,87.49,62702.0,77.8725,78.5904,77.8545,78.5186,62702.0
2020-05-18 13:30:00,87.5,87.51,87.36,87.42,96262.0,78.5276,78.5366,78.402,78.4558,96262.0
2020-05-18 14:00:00,87.42,87.47,87.13,87.44,71098.0,78.4558,78.5007,78.1955,78.4737,71098.0
2020-05-18 14:30:00,87.41,87.47,87.04,87.04,59935.0,78.4468,78.5007,78.1148,78.1148,59935.0
2020-05-18 15:00:00,87.04,87.18,86.69,86.91,133836.0,78.1148,78.2404,77.8007,77.9981,133836.0
2020-05-18 15:30:00,86.92,87.37,86.72,86.75,306042.0,78.0071,78.4109,77.8276,77.8545,306042.0
2020-05-19 09:30:00,86.63,86.94,86.2,86.48,170222.0,77.7468,78.025,77.3609,77.6122,170222.0
2020-05-19 10:00:00,86.49,87.6,86.49,87.47,114596.0,77.6212,78.6173,77.6212,78.5007,114596.0
2020-05-19 10:30:00,87.49,87.64,87.03,87.14,82601.0,78.5186,78.6532,78.1058,78.2045,82601.0
2020-05-19 11:00:00,87.12,87.18,86.52,86.62,194624.0,78.1866,78.2404,77.6481,77.7378,194624.0
2020-05-19 11:30:00,86.64,86.8,86.36,86.65,170008.0,77.7558,77.8994,77.5045,77.7648,170008.0
2020-05-19 12:00:00,86.69,86.73,86.41,86.51,91280.0,77.8007,77.8366,77.5494,77.6391,91280.0
2020-05-19 12:30:00,86.5,86.51,86.25,86.27,55847.0,77.6301,77.6391,77.4058,77.4237,55847.0
2020-05-19 13:00:00,86.26,86.63,86.17,86.61,89622.0,77.4147,77.7468,77.334,77.7289,89622.0
2020-05-19 13:30:00,86.61,86.77,86.59,86.71,74275.0,77.7289,77.8725,77.7109,77.8186,74275.0
2020-05-19 14:00:00,86.73,87.39,86.73,87.36,125929.0,77.8366,78.4289,77.8366,78.402,125929.0
2020-05-19 14:30:00,87.36,87.67,86.91,86.99,143146.0,78.402,78.6802,77.9981,78.0699,143146.0
2020-05-19 15:00:00,86.98,87.23,86.89,87.11,105078.0,78.0609,78.2853,77.9801,78.1776,105078.0
2020-05-19 15:30:00,87.11,87.11,86.46,86.51,237823.0,78.1776,78.1776,77.5942,77.6391,237823.0
2020-05-20 09:30:00,87.43,88.46,87.02,88.15,235641.0,78.4648,79.3892,78.0968,79.1109,235641.0
2020-05-20 10:00:00,88.23,89.17,88.11,89.05,97641.0,79.1827,80.0264,79.075,79.9187,97641.0
2020-05-20 10:30:00,89.06,89.37,88.57,88.7,115348.0,79.9276,80.2058,79.4879,79.6045,115348.0
2020-05-20 11:00:00,88.73,89.35,88.71,89.11,101800.0,79.6315,80.1879,79.6135,79.9725,101800.0
2020-05-20 11:30:00,89.11,89.39,89.07,89.26,81147.0,79.9725,80.2238,79.9366,80.1071,81147.0
2020-05-20 12:00:00,89.27,89.3,88.62,88.65,51278.0,80.1161,80.143,79.5327,79.5597,51278.0
2020-05-20 12:30:00,88.67,88.85,88.52,88.65,60884.0,79.5776,79.7392,79.443,79.5597,60884.0
2020-05-20 13:00:00,88.64,88.72,88.18,88.36,76142.0,79.5507,79.6225,79.1379,79.2994,76142.0
2020-05-20 13:30:00,88.37,88.67,88.37,88.44,56446.0,79.3084,79.5776,79.3084,79.3712,56446.0
2020-05-20 14:00:00,88.46,88.46,87.84,87.99,75292.0,79.3892,79.3892,78.8327,78.9673,75292.0
2020-05-20 14:30:00,87.98,88.1,87.69,87.89,118638.0,78.9584,79.0661,78.6981,78.8776,118638.0
2020-05-20 15:00:00,87.88,87.91,87.49,87.72,93785.0,78.8686,78.8956,78.5186,78.725,93785.0
2020-05-20 15:30:00,87.72,87.73,87.21,87.38,332884.0,78.725,78.734,78.2673,78.4199,332884.0
2020-05-21 09:30:00,87.19,87.43,86.7,87.29,135975.0,78.2494,78.4648,77.8096,78.3391,135975.0
2020-05-21 10:00:00,87.23,87.58,87.06,87.36,123505.0,78.2853,78.5994,78.1327,78.402,123505.0
2020-05-21 10:30:00,87.32,87.32,86.6,86.62,59080.0,78.3661,78.3661,77.7199,77.7378,59080.0
2020-05-21 11:00:00,86.58,86.66,85.82,86.02,97488.0,77.7019,77.7737,77.0199,77.1994,97488.0
2020-05-21 11:30:00,86.02,86.2,86.0,86.02,61948.0,77.1994,77.3609,77.1814,77.1994,61948.0
2020-05-21 12:00:00,86.02,86.46,86.01,86.14,55501.0,77.1994,77.5942,77.1904,77.3071,55501.0
2020-05-21 12:30:00,86.12,86.5,85.93,86.24,61539.0,77.2891,77.6301,77.1186,77.3968,61539.0
2020-05-21 13:00:00,86.24,86.6,86.22,86.4,40998.0,77.3968,77.7199,77.3788,77.5404,40998.0
2020-05-21 13:30:00,86.46,86.71,86.36,86.61,35492.0,77.5942,77.8186,77.5045,77.7289,35492.0
2020-05-21 14:00:00,86.57,86.66,86.49,86.63,32642.0,77.693,77.7737,77.6212,77.7468,32642.0
2020-05-21 14:30:00,86.66,86.68,86.37,86.55,64855.0,77.7737,77.7917,77.5135,77.675,64855.0
2020-05-21 15:00:00,86.54,87.1,86.54,86.97,93427.0,77.666,78.1686,77.666,78.0519,93427.0
2020-05-21 15:30:00,86.97,87.01,86.54,86.56,257357.0,78.0519,78.0878,77.666,77.684,257357.0
2020-05-22 09:30:00,86.88,86.99,86.28,86.52,73803.0,77.9712,78.0699,77.4327,77.6481,73803.0
2020-05-22 10:00:00,86.48,86.7,86.43,86.66,57419.0,77.6122,77.8096,77.5673,77.7737,57419.0
2020-05-22 10:30:00,86.66,86.8,86.39,86.43,73272.0,77.7737,77.8994,77.5314,77.5673,73272.0
2020-05-22 11:00:00,86.42,86.56,86.32,86.47,60408.0,77.5583,77.684,77.4686,77.6032,60408.0
2020-05-22 11:30:00,86.48,86.58,86.31,86.37,46174.0,77.6122,77.7019,77.4596,77.5135,46174.0
2020-05-22 12:00:00,86.36,86.47,86.27,86.41,38079.0,77.5045,77.6032,77.4237,77.5494,38079.0
2020-05-22 12:30:00,86.43,86.75,86.43,86.59,62974.0,77.5673,77.8545,77.5673,77.7109,62974.0
2020-05-22 13:00:00,86.59,87.08,86.58,87.07,114672.0,77.7109,78.1507,77.7019,78.1417,114672.0
2020-05-22 13:30:00,87.07,87.1,86.8,86.82,57171.0,78.1417,78.1686,77.8994,77.9173,57171.0
2020-05-22 14:00:00,86.81,87.06,86.74,86.81,109585.0,77.9083,78.1327,77.8455,77.9083,109585.0
2020-05-22 14:30:00,86.82,87.07,86.82,87.0,43767.0,77.9173,78.1417,77.9173,78.0789,43767.0
2020-05-22 15:00:00,86.99,87.07,86.8,86.82,52028.0,78.0699,78.1417,77.8994,77.9173,52028.0
2020-05-22 15:30:00,86.83,86.97,86.66,86.93,161475.0,77.9263,78.0519,77.7737,78.016,161475.0
2020-05-26 09:30:00,88.04,88.04,86.3,86.52,415008.0,79.0122,79.0122,77.4506,77.6481,415008.0
2020-05-26 10:00:00,86.5,86.54,85.85,86.27,183186.0,77.6301,77.666,77.0468,77.4237,183186.0
2020-05-26 10:30:00,86.29,86.53,86.16,86.32,137624.0,77.4417,77.6571,77.325,77.4686,137624.0
2020-05-26 11:00:00,86.36,86.7,86.29,86.5,203286.0,77.5045,77.8096,77.4417,77.6301,203286.0
2020-05-26 11:30:00,86.49,86.56,86.21,86.29,93172.0,77.6212,77.684,77.3699,77.4417,93172.0
2020-05-26 12:00:00,86.31,86.51,86.29,86.37,67484.0,77.4596,77.6391,77.4417,77.5135,67484.0
2020-05-26 12:30:00,86.37,86.41,86.2,86.3,54961.0,77.5135,77.5494,77.3609,77.4506,54961.0
2020-05-26 13:00:00,86.32,86.34,86.0,86.04,118975.0,77.4686,77.4865,77.1814,77.2173,118975.0
2020-05-26 13:30:00,86.06,86.12,85.81,85.85,102761.0,77.2353,77.2891,77.0109,77.0468,102761.0
2020-05-26 14:00:00,85.85,85.95,85.74,85.78,85916.0,77.0468,77.1365,76.9481,76.984,85916.0
2020-05-26 14:30:00,85.78,85.96,85.72,85.92,161792.0,76.984,77.1455,76.9301,77.1096,161792.0
2020-05-26 15:00:00,85.91,85.99,85.72,85.87,159379.0,77.1006,77.1724,76.9301,77.0647,159379.0
2020-05-26 15:30:00,85.87,85.89,85.29,85.53,472754.0,77.0647,77.0827,76.5442,76.7596,472754.0
2020-05-27 09:30:00,85.14,85.39,83.9,83.98,404389.0,76.4096,76.634,75.2967,75.3685,404389.0
2020-05-27 10:00:00,83.95,84.31,83.66,84.14,201844.0,75.3416,75.6647,75.0814,75.5121,201844.0
2020-05-27 10:30:00,84.13,84.61,84.0,84.58,283210.0,75.5032,75.9339,75.3865,75.907,283210.0
2020-05-27 11:00:00,84.52,84.87,84.31,84.85,155381.0,75.8532,76.1673,75.6647,76.1493,155381.0
2020-05-27 11:30:00,84.86,85.42,84.56,85.37,281903.0,76.1583,76.6609,75.8891,76.616,281903.0
2020-05-27 12:00:00,85.38,85.78,85.38,85.57,120619.0,76.625,76.984,76.625,76.7955,120619.0
2020-05-27 12:30:00,85.58,85.83,85.5,85.54,205747.0,76.8045,77.0288,76.7327,76.7686,205747.0
2020-05-27 13:00:00,85.53,85.84,85.34,85.63,170150.0,76.7596,77.0378,76.5891,76.8493,170150.0
2020-05-27 13:30:00,85.64,85.92,85.49,85.83,262937.0,76.8583,77.1096,76.7237,77.0288,262937.0
2020-05-27 14:00:00,85.83,86.19,85.83,86.01,149939.0,77.0288,77.3519,77.0288,77.1904,149939.0
2020-05-27 14:30:00,86.03,86.31,85.95,86.21,128939.0,77.2083,77.4596,77.1365,77.3699,128939.0
2020-05-27 15:00:00,86.21,86.32,86.18,86.29,192312.0,77.3699,77.4686,77.343,77.4417,192312.0
2020-05-27 15:30:00,86.29,86.5,86.1,86.44,517490.0,77.4417,77.6301,77.2712,77.5763,517490.0
2020-05-28 09:30:00,87.75,87.75,86.66,87.33,577870.0,78.752,78.752,77.7737,78.375,577870.0
2020-05-28 10:00:00,87.31,87.39,86.92,87.35,405750.0,78.3571,78.4289,78.0071,78.393,405750.0
2020-05-28 10:30:00,87.37,88.23,87.27,88.23,470056.0,78.4109,79.1827,78.3212,79.1827,470056.0
2020-05-28 11:00:00,88.24,88.48,87.98,88.27,250641.0,79.1917,79.4071,78.9584,79.2186,250641.0
2020-05-28 11:30:00,88.28,88.38,87.85,87.86,106034.0,79.2276,79.3174,78.8417,78.8507,106034.0
2020-05-28 12:00:00,87.86,87.96,87.59,87.68,107860.0,78.8507,78.9404,78.6084,78.6891,107860.0
2020-05-28 12:30:00,87.68,88.02,87.68,87.94,162578.0,78.6891,78.9943,78.6891,78.9225,162578.0
2020-05-28 13:00:00,87.95,88.06,87.83,88.03,161642.0,78.9315,79.0302,78.8238,79.0032,161642.0
2020-05-28 13:30:00,88.03,88.26,87.92,88.22,158230.0,79.0032,79.2097,78.9045,79.1738,158230.0
2020-05-28 14:00:00,88.25,88.79,88.25,88.44,177474.0,79.2007,79.6853,79.2007,79.3712,177474.0
2020-05-28 14:30:00,88.46,88.8,88.46,88.62,307973.0,79.3892,79.6943,79.3892,79.5327,307973.0
2020-05-28 15:00:00,88.63,88.7,88.07,88.22,198387.0,79.5417,79.6045,79.0391,79.1738,198387.0
2020-05-28 15:30:00,88.26,88.32,87.95,88.2,554872.0,79.2097,79.2635,78.9315,79.1558,554872.0
2020-05-29 09:30:00,88.6,89.84,88.6,89.61,218148.0,79.5148,80.6276,79.5148,80.4212,218148.0
2020-05-29 10:00:00,89.62,89.98,88.7,88.72,181322.0,80.4302,80.7533,79.6045,79.6225,181322.0
2020-05-29 10:30:00,88.74,88.79,87.85,87.95,255447.0,79.6404,79.6853,78.8417,78.9315,255447.0
2020-05-29 11:00:00,87.95,88.88,87.9,88.76,112496.0,78.9315,79.7661,78.8866,79.6584,112496.0
2020-05-29 11:30:00,88.76,88.95,88.61,88.87,104650.0,79.6584,79.8289,79.5238,79.7571,104650.0
2020-05-29 12:00:00,88.88,88.94,88.33,88.61,93781.0,79.7661,79.8199,79.2725,79.5238,93781.0
2020-05-29 12:30:00,88.59,88.86,88.13,88.76,82791.0,79.5058,79.7481,79.093,79.6584,82791.0
2020-05-29 13:00:00,88.74,89.09,88.65,89.0,85235.0,79.6404,79.9546,79.5597,79.8738,85235.0
2020-05-29 13:30:00,88.98,89.13,88.91,89.08,93631.0,79.8558,79.9905,79.793,79.9456,93631.0
2020-05-29 14:00:00,89.05,89.22,88.72,89.07,104173.0,79.9187,80.0712,79.6225,79.9366,104173.0
2020-05-29 14:30:00,89.09,89.26,88.38,89.23,165816.0,79.9546,80.1071,79.3174,80.0802,165816.0
2020-05-29 15:00:00,89.22,89.38,88.86,89.13,95007.0,80.0712,80.2148,79.7481,79.9905,95007.0
2020-05-29 15:30:00,89.12,90.11,89.04,89.95,594838.0,79.9815,80.87,79.9097,80.7264,594838.0
2020-06-01 09:30:00,89.61,90.76,89.61,89.65,186874.0,80.4212,81.4533,80.4212,80.4571,186874.0
2020-06-01 10:00:00,89.7,89.91,89.46,89.5,86880.0,80.502,80.6905,80.2866,80.3225,86880.0
2020-06-01 10:30:00,89.53,89.72,89.37,89.71,56886.0,80.3494,80.52,80.2058,80.511,56886.0
2020-06-01 11:00:00,89.72,90.16,89.72,90.16,92001.0,80.52,80.9148,80.52,80.9148,92001.0
2020-06-01 11:30:00,90.15,90.43,90.07,90.38,51974.0,80.9059,81.1571,80.8341,81.1123,51974.0
2020-06-01 12:00:00,90.41,90.59,90.29,90.44,42045.0,81.1392,81.3007,81.0315,81.1661,42045.0
2020-06-01 12:30:00,90.44,90.87,90.39,90.73,113396.0,81.1661,81.552,81.1212,81.4264,113396.0
2020-06-01 13:00:00,90.73,90.93,90.59,90.65,71122.0,81.4264,81.6059,81.3007,81.3546,71122.0
2020-06-01 13:30:00,90.66,90.81,90.55,90.64,60867.0,81.3636,81.4982,81.2648,81.3456,60867.0
2020-06-01 14:00:00,90.65,90.9,90.54,90.85,74329.0,81.3546,81.579,81.2559,81.5341,74329.0
2020-06-01 14:30:00,90.87,90.92,90.62,90.64,57206.0,81.552,81.5969,81.3277,81.3456,57206.0
2020-06-01 15:00:00,90.65,90.75,90.48,90.54,89826.0,81.3546,81.4443,81.202,81.2559,89826.0
2020-06-01 15:30:00,90.55,90.63,90.26,90.39,268439.0,81.2648,81.3366,81.0046,81.1212,268439.0
2020-06-02 09:30:00,90.3,90.34,89.78,90.34,190224.0,81.0405,81.0764,80.5738,81.0764,190224.0
2020-06-02 10:00:00,90.33,90.34,89.85,90.18,118426.0,81.0674,81.0764,80.6366,80.9328,118426.0
2020-06-02 10:30:00,90.21,90.32,90.04,90.17,51160.0,80.9597,81.0584,80.8071,80.9238,51160.0
2020-06-02 11:00:00,90.17,90.17,89.78,90.01,83363.0,80.9238,80.9238,80.5738,80.7802,83363.0
2020-06-02 11:30:00,89.95,90.44,89.93,90.44,221641.0,80.7264,81.1661,80.7084,81.1661,221641.0
2020-06-02 12:00:00,90.44,90.67,90.43,90.53,84439.0,81.1661,81.3725,81.1571,81.2469,84439.0
2020-06-02 12:30:00,90.54,90.58,90.31,90.48,65229.0,81.2559,81.2918,81.0495,81.202,65229.0
2020-06-02 13:00:00,90.49,90.69,90.45,90.66,47022.0,81.211,81.3905,81.1751,81.3636,47022.0
2020-06-02 13:30:00,90.65,90.98,90.53,90.93,66956.0,81.3546,81.6507,81.2469,81.6059,66956.0
2020-06-02 14:00:00,90.94,90.95,90.41,90.46,59995.0,81.6149,81.6238,81.1392,81.1841,59995.0
2020-06-02 14:30:00,90.47,90.52,90.32,90.46,64737.0,81.193,81.2379,81.0584,81.1841,64737.0
2020-06-02 15:00:00,90.47,90.52,90.3,90.46,118402.0,81.193,81.2379,81.0405,81.1841,118402.0
2020-06-02 15:30:00,90.48,90.96,90.45,90.96,258562.0,81.202,81.6328,81.1751,81.6328,258562.0
2020-06-03 09:30:00,91.0,91.58,90.47,90.49,111452.0,81.6687,82.1892,81.193,81.211,111452.0
2020-06-03 10:00:00,90.48,90.78,90.02,90.04,85702.0,81.202,81.4713,80.7892,80.8071,85702.0
2020-06-03 10:30:00,90.02,90.63,90.02,90.45,64348.0,80.7892,81.3366,80.7892,81.1751,64348.0
2020-06-03 11:00:00,90.46,90.86,90.44,90.5,100614.0,81.1841,81.5431,81.1661,81.22,100614.0
2020-06-03 11:30:00,90.5,90.63,90.33,90.46,62804.0,81.22,81.3366,81.0674,81.1841,62804.0
2020-06-03 12:00:00,90.46,90.47,90.25,90.33,50599.0,81.1841,81.193,80.9956,81.0674,50599.0
2020-06-03 12:30:00,90.31,90.37,90.1,90.2,115658.0,81.0495,81.1033,80.861,80.9507,115658.0
2020-06-03 13:00:00,90.24,90.49,90.24,90.47,39894.0,80.9866,81.211,80.9866,81.193,39894.0
2020-06-03 13:30:00,90.46,90.75,90.44,90.5,108625.0,81.1841,81.4443,81.1661,81.22,108625.0
2020-06-03 14:00:00,90.48,90.6,90.36,90.45,69603.0,81.202,81.3097,81.0943,81.1751,69603.0
2020-06-03 14:30:00,90.46,90.8,90.44,90.61,74037.0,81.1841,81.4892,81.1661,81.3187,74037.0
2020-06-03 15:00:00,90.6,90.63,90.26,90.61,104899.0,81.3097,81.3366,81.0046,81.3187,104899.0
2020-06-03 15:30:00,90.61,90.82,90.4,90.48,250762.0,81.3187,81.5072,81.1302,81.202,250762.0
2020-06-04 09:30:00,89.23,90.05,88.55,89.71,228895.0,80.3016,81.0395,79.6896,80.7335,228895.0
2020-06-04 10:00:00,89.73,89.86,89.39,89.59,72365.0,80.7515,80.8685,80.4456,80.6255,72365.0
2020-06-04 10:30:00,89.59,89.8,89.37,89.43,56647.0,80.6255,80.8145,80.4276,80.4816,56647.0
2020-06-04 11:00:00,89.47,89.57,89.14,89.29,53193.0,80.5175,80.6075,80.2206,80.3556,53193.0
2020-06-04 11:30:00,89.28,89.35,89.04,89.08,43054.0,80.3466,80.4096,80.1306,80.1666,43054.0
2020-06-04 12:00:00,89.08,89.09,88.72,88.95,52952.0,80.1666,80.1756,79.8426,80.0496,52952.0
2020-06-04 12:30:00,88.95,89.03,88.55,88.56,78593.0,80.0496,80.1216,79.6896,79.6986,78593.0
2020-06-04 13:00:00,88.54,88.67,88.39,88.43,45616.0,79.6806,79.7976,79.5456,79.5816,45616.0
2020-06-04 13:30:00,88.43,88.84,88.39,88.68,58036.0,79.5816,79.9506,79.5456,79.8066,58036.0
2020-06-04 14:00:00,88.67,88.76,88.48,88.72,39483.0,79.7976,79.8786,79.6266,79.8426,39483.0
2020-06-04 14:30:00,88.74,88.79,88.6,88.69,62017.0,79.8606,79.9056,79.7346,79.8156,62017.0
2020-06-04 15:00:00,88.68,88.74,88.18,88.43,51866.0,79.8066,79.8606,79.3566,79.5816,51866.0
2020-06-04 15:30:00,88.4,88.7,88.17,88.55,255090.0,79.5546,79.8246,79.3476,79.6896,255090.0
2020-06-05 09:30:00,88.91,89.87,88.18,89.34,205375.0,80.0136,80.8775,79.3566,80.4006,205375.0
2020-06-05 10:00:00,89.37,89.64,88.78,89.15,237317.0,80.4276,80.6705,79.8966,80.2296,237317.0
2020-06-05 10:30:00,89.14,89.33,88.79,89.06,97271.0,80.2206,80.3916,79.9056,80.1486,97271.0
2020-06-05 11:00:00,89.08,89.3,88.9,89.2,128189.0,80.1666,80.3646,80.0046,80.2746,128189.0
2020-06-05 11:30:00,89.21,89.36,88.87,88.94,148957.0,80.2836,80.4186,79.9776,80.0406,148957.0
2020-06-05 12:00:00,88.95,89.01,88.69,88.76,78300.0,80.0496,80.1036,79.8156,79.8786,78300.0
2020-06-05 12:30:00,88.77,88.8,88.43,88.56,73584.0,79.8876,79.9146,79.5816,79.6986,73584.0
2020-06-05 13:00:00,88.56,89.09,88.45,89.05,78792.0,79.6986,80.1756,79.5996,80.1396,78792.0
2020-06-05 13:30:00,89.04,89.41,88.95,89.34,47804.0,80.1306,80.4636,80.0496,80.4006,47804.0
2020-06-05 14:00:00,89.35,89.85,89.33,89.84,77519.0,80.4096,80.8595,80.3916,80.8505,77519.0
2020-06-05 14:30:00,89.85,89.89,89.15,89.16,120705.0,80.8595,80.8955,80.2296,80.2386,120705.0
2020-06-05 15:00:00,89.16,89.44,88.95,89.4,200395.0,80.2386,80.4906,80.0496,80.4546,200395.0
2020-06-05 15:30:00,89.42,89.49,88.92,89.13,391476.0,80.4726,80.5355,80.0226,80.2116,391476.0
2020-06-08 09:30:00,87.74,88.34,86.74,87.2,377254.0,78.9607,79.5006,78.0607,78.4747,377254.0
2020-06-08 10:00:00,87.23,87.99,87.0,87.94,217841.0,78.5017,79.1856,78.2947,79.1406,217841.0
2020-06-08 10:30:00,87.93,88.18,87.64,87.99,124443.0,79.1316,79.3566,78.8707,79.1856,124443.0
2020-06-08 11:00:00,88.0,88.19,87.98,88.1,82650.0,79.1946,79.3656,79.1766,79.2846,82650.0
2020-06-08 11:30:00,88.1,88.22,87.95,88.13,74798.0,79.2846,79.3926,79.1496,79.3116,74798.0
2020-06-08 12:00:00,88.14,88.25,88.08,88.23,58352.0,79.3206,79.4196,79.2666,79.4016,58352.0
2020-06-08 12:30:00,88.21,88.5,88.21,88.34,56288.0,79.3836,79.6446,79.3836,79.5006,56288.0
2020-06-08 13:00:00,88.33,88.38,88.17,88.23,61771.0,79.4916,79.5366,79.3476,79.4016,61771.0
2020-06-08 13:30:00,88.23,88.72,88.19,88.69,75383.0,79.4016,79.8426,79.3656,79.8156,75383.0
2020-06-08 14:00:00,88.66,88.95,88.58,88.95,119606.0,79.7886,80.0496,79.7166,80.0496,119606.0
2020-06-08 14:30:00,88.94,89.15,88.76,88.8,79466.0,80.0406,80.2296,79.8786,79.9146,79466.0
2020-06-08 15:00:00,88.79,88.88,88.46,88.5,89632.0,79.9056,79.9866,79.6086,79.6446,89632.0
2020-06-08 15:30:00,88.52,88.79,88.1,88.77,564771.0,79.6626,79.9056,79.2846,79.8876,564771.0
2020-06-09 09:30:00,89.09,89.46,88.35,88.81,200167.0,80.1756,80.5085,79.5096,79.9236,200167.0
2020-06-09 10:00:00,88.83,89.4,88.82,89.02,132412.0,79.9416,80.4546,79.9326,80.1126,132412.0
2020-06-09 10:30:00,89.05,89.2,88.93,89.09,139780.0,80.1396,80.2746,80.0316,80.1756,139780.0
2020-06-09 11:00:00,89.07,89.14,88.79,88.87,76754.0,80.1576,80.2206,79.9056,79.9776,76754.0
2020-06-09 11:30:00,88.84,88.88,88.12,88.16,93804.0,79.9506,79.9866,79.3026,79.3386,93804.0
2020-06-09 12:00:00,88.17,88.18,87.73,87.84,88250.0,79.3476,79.3566,78.9517,79.0506,88250.0
2020-06-09 12:30:00,87.83,88.21,87.73,88.2,120957.0,79.0416,79.3836,78.9517,79.3746,120957.0
2020-06-09 13:00:00,88.2,88.25,87.98,88.09,25925.0,79.3746,79.4196,79.1766,79.2756,25925.0
2020-06-09 13:30:00,88.09,88.19,88.0,88.06,42367.0,79.2756,79.3656,79.1946,79.2486,42367.0
2020-06-09 14:00:00,88.03,88.04,87.65,87.69,57547.0,79.2216,79.2306,78.8797,78.9157,57547.0
2020-06-09 14:30:00,87.68,87.77,87.57,87.61,55806.0,78.9067,78.9877,78.8077,78.8437,55806.0
2020-06-09 15:00:00,87.61,87.79,87.45,87.72,67180.0,78.8437,79.0057,78.6997,78.9427,67180.0
2020-06-09 15:30:00,87.72,87.72,87.02,87.03,406974.0,78.9427,78.9427,78.3127,78.3217,406974.0
2020-06-10 09:30:00,87.37,87.52,87.03,87.36,382718.0,78.6277,78.7627,78.3217,78.6187,382718.0
2020-06-10 10:00:00,87.36,87.76,87.11,87.37,255015.0,78.6187,78.9787,78.3937,78.6277,255015.0
2020-06-10 10:30:00,87.36,87.54,86.75,86.97,137496.0,78.6187,78.7807,78.0697,78.2677,137496.0
2020-06-10 11:00:00,86.98,87.54,86.92,87.14,173447.0,78.2767,78.7807,78.2227,78.4207,173447.0
2020-06-10 11:30:00,87.09,87.1,86.22,86.22,87033.0,78.3757,78.3847,77.5927,77.5927,87033.0
2020-06-10 12:00:00,86.23,86.86,86.19,86.84,87133.0,77.6017,78.1687,77.5657,78.1507,87133.0
2020-06-10 12:30:00,86.85,86.93,86.75,86.86,59314.0,78.1597,78.2317,78.0697,78.1687,59314.0
2020-06-10 13:00:00,86.87,86.98,86.62,86.65,102940.0,78.1777,78.2767,77.9527,77.9797,102940.0
2020-06-10 13:30:00,86.67,86.91,86.66,86.87,64993.0,77.9977,78.2137,77.9887,78.1777,64993.0
2020-06-10 14:00:00,86.91,87.05,86.67,86.9,112310.0,78.2137,78.3397,77.9977,78.2047,112310.0
2020-06-10 14:30:00,86.93,86.95,86.5,86.66,146615.0,78.2317,78.2497,77.8447,77.9887,146615.0
2020-06-10 15:00:00,86.65,87.12,86.55,87.09,165985.0,77.9797,78.4027,77.8897,78.3757,165985.0
2020-06-10 15:30:00,87.09,87.23,86.84,86.84,372757.0,78.3757,78.5017,78.1507,78.1507,372757.0
2020-06-11 09:30:00,86.23,86.23,84.45,85.37,299847.0,77.6017,77.6017,75.9999,76.8278,299847.0
2020-06-11 10:00:00,85.41,85.49,84.61,84.61,273979.0,76.8638,76.9358,76.1438,76.1438,273979.0
2020-06-11 10:30:00,84.62,85.01,84.62,84.82,236625.0,76.1528,76.5038,76.1528,76.3328,236625.0
2020-06-11 11:00:00,84.82,84.86,84.39,84.8,216672.0,76.3328,76.3688,75.9459,76.3148,216672.0
2020-06-11 11:30:00,84.8,84.91,84.43,84.48,199392.0,76.3148,76.4138,75.9819,76.0269,199392.0
2020-06-11 12:00:00,84.46,84.46,83.7,83.83,175084.0,76.0089,76.0089,75.3249,75.4419,175084.0
2020-06-11 12:30:00,83.83,84.06,83.24,83.47,176877.0,75.4419,75.6489,74.9109,75.1179,176877.0
2020-06-11 13:00:00,83.46,83.91,83.37,83.68,146098.0,75.1089,75.5139,75.0279,75.3069,146098.0
2020-06-11 13:30:00,83.68,84.31,83.62,84.27,255900.0,75.3069,75.8739,75.2529,75.8379,255900.0
2020-06-11 14:00:00,84.26,84.28,83.91,84.13,184585.0,75.8289,75.8469,75.5139,75.7119,184585.0
2020-06-11 14:30:00,84.14,84.15,83.38,83.59,152162.0,75.7209,75.7299,75.0369,75.2259,152162.0
2020-06-11 15:00:00,83.58,84.01,83.44,83.69,151052.0,75.2169,75.6039,75.0909,75.3159,151052.0
2020-06-11 15:30:00,83.67,84.17,83.52,83.57,500455.0,75.2979,75.7479,75.1629,75.2079,500455.0
2020-06-12 09:30:00,85.32,85.34,83.84,84.01,254116.0,76.7828,76.8008,75.4509,75.6039,254116.0
2020-06-12 10:00:00,84.1,84.77,84.05,84.52,353189.0,75.6849,76.2878,75.6399,76.0629,353189.0
2020-06-12 10:30:00,84.52,84.81,84.05,84.14,393219.0,76.0629,76.3238,75.6399,75.7209,393219.0
2020-06-12 11:00:00,84.12,84.6,83.86,84.5,651137.0,75.7029,76.1348,75.4689,76.0449,651137.0
2020-06-12 11:30:00,84.54,85.2,84.47,84.84,211328.0,76.0808,76.6748,76.0179,76.3508,211328.0
2020-06-12 12:00:00,84.86,84.88,84.03,84.25,246301.0,76.3688,76.3868,75.6219,75.8199,246301.0
2020-06-12 12:30:00,84.22,84.24,83.73,83.89,160249.0,75.7929,75.8109,75.3519,75.4959,160249.0
2020-06-12 13:00:00,83.89,83.93,83.38,83.5,102723.0,75.4959,75.5319,75.0369,75.1449,102723.0
2020-06-12 13:30:00,83.48,83.57,82.83,82.87,103750.0,75.1269,75.2079,74.542,74.578,103750.0
2020-06-12 14:00:00,82.9,83.48,82.77,83.47,110763.0,74.6049,75.1269,74.488,75.1179,110763.0
2020-06-12 14:30:00,83.46,83.91,83.31,83.54,147736.0,75.1089,75.5139,74.9739,75.1809,147736.0
2020-06-12 15:00:00,83.54,83.71,83.1,83.17,358235.0,75.1809,75.3339,74.7849,74.8479,358235.0
2020-06-12 15:30:00,83.18,84.25,83.11,83.97,499505.0,74.8569,75.8199,74.7939,75.5679,499505.0
2020-06-15 09:30:00,82.95,83.41,82.46,83.28,105555.0,74.6499,75.0639,74.209,74.9469,105555.0
2020-06-15 10:00:00,83.29,83.39,82.93,82.96,103609.0,74.9559,75.0459,74.6319,74.6589,103609.0
2020-06-15 10:30:00,82.91,83.12,82.63,82.87,57825.0,74.6139,74.8029,74.362,74.578,57825.0
2020-06-15 11:00:00,82.87,83.39,82.83,83.1,136814.0,74.578,75.0459,74.542,74.7849,136814.0
2020-06-15 11:30:00,83.09,83.33,82.94,83.09,99100.0,74.7759,74.9919,74.6409,74.7759,99100.0
2020-06-15 12:00:00,83.09,83.4,82.98,83.14,174093.0,74.7759,75.0549,74.6769,74.8209,174093.0
2020-06-15 12:30:00,83.16,83.43,83.0,83.25,216650.0,74.8389,75.0819,74.6949,74.9199,216650.0
2020-06-15 13:00:00,83.28,83.5,83.06,83.39,73198.0,74.9469,75.1449,74.7489,75.0459,73198.0
2020-06-15 13:30:00,83.37,83.52,83.28,83.48,118143.0,75.0279,75.1629,74.9469,75.1269,118143.0
2020-06-15 14:00:00,83.49,84.24,83.49,84.21,270846.0,75.1359,75.8109,75.1359,75.7839,270846.0
2020-06-15 14:30:00,84.22,84.3,83.67,83.74,263034.0,75.7929,75.8649,75.2979,75.3609,263034.0
2020-06-15 15:00:00,83.74,84.03,83.64,83.76,262015.0,75.3609,75.6219,75.2709,75.3789,262015.0
2020-06-15 15:30:00,83.77,84.15,83.49,83.78,958928.0,75.3879,75.7299,75.1359,75.3969,958928.0
2020-06-16 09:30:00,85.36,85.47,84.58,84.73,359396.0,76.8188,76.9178,76.1168,76.2518,359396.0
2020-06-16 10:00:00,84.75,85.5,84.51,85.28,246575.0,76.2698,76.9448,76.0539,76.7468,246575.0
2020-06-16 10:30:00,85.28,85.41,84.19,84.32,217775.0,76.7468,76.8638,75.7659,75.8829,217775.0
2020-06-16 11:00:00,84.27,85.19,83.92,85.13,134305.0,75.8379,76.6658,75.5229,76.6118,134305.0
2020-06-16 11:30:00,85.12,85.57,84.97,85.4,110709.0,76.6028,77.0078,76.4678,76.8548,110709.0
2020-06-16 12:00:00,85.43,85.63,85.15,85.57,86783.0,76.8818,77.0618,76.6298,77.0078,86783.0
2020-06-16 12:30:00,85.57,85.94,85.53,85.86,164714.0,77.0078,77.3408,76.9718,77.2688,164714.0
2020-06-16 13:00:00,85.89,86.01,85.8,85.93,153512.0,77.2958,77.4038,77.2148,77.3318,153512.0
2020-06-16 13:30:00,85.9,85.92,85.29,85.41,151294.0,77.3048,77.3228,76.7558,76.8638,151294.0
2020-06-16 14:00:00,85.41,85.64,85.23,85.32,147525.0,76.8638,77.0708,76.7018,76.7828,147525.0
2020-06-16 14:30:00,85.3,85.44,85.09,85.29,319302.0,76.7648,76.8908,76.5758,76.7558,319302.0
2020-06-16 15:00:00,85.29,85.31,84.55,84.87,270154.0,76.7558,76.7738,76.0898,76.3778,270154.0
2020-06-16 15:30:00,84.86,85.18,84.76,85.0,396171.0,76.3688,76.6568,76.2788,76.4948,396171.0
2020-06-17 09:30:00,85.33,85.43,84.83,84.95,119280.0,76.7918,76.8818,76.3418,76.4498,119280.0
2020-06-17 10:00:00,84.93,85.39,84.64,84.64,140909.0,76.4318,76.8458,76.1708,76.1708,140909.0
2020-06-17 10:30:00,84.65,85.13,84.57,84.99,54762.0,76.1798,76.6118,76.1078,76.4858,54762.0
2020-06-17 11:00:00,84.96,85.02,84.59,85.02,218203.0,76.4588,76.5128,76.1258,76.5128,218203.0
2020-06-17 11:30:00,84.99,85.27,84.96,85.19,45203.0,76.4858,76.7378,76.4588,76.6658,45203.0
2020-06-17 12:00:00,85.2,85.28,85.07,85.2,44086.0,76.6748,76.7468,76.5578,76.6748,44086.0
2020-06-17 12:30:00,85.23,85.58,85.18,85.56,136529.0,76.7018,77.0168,76.6568,76.9988,136529.0
2020-06-17 13:00:00,85.55,85.79,85.55,85.68,61011.0,76.9898,77.2058,76.9898,77.1068,61011.0
2020-06-17 13:30:00,85.7,85.74,85.6,85.61,59118.0,77.1248,77.1608,77.0348,77.0438,59118.0
2020-06-17 14:00:00,85.6,85.73,85.46,85.58,47752.0,77.0348,77.1518,76.9088,77.0168,47752.0
2020-06-17 14:30:00,85.59,85.67,85.39,85.41,52419.0,77.0258,77.0978,76.8458,76.8638,52419.0
2020-06-17 15:00:00,85.36,85.4,84.96,85.01,90971.0,76.8188,76.8548,76.4588,76.5038,90971.0
2020-06-17 15:30:00,85.01,85.12,84.72,85.09,288370.0,76.5038,76.6028,76.2428,76.5758,288370.0
2020-06-18 09:30:00,84.51,84.93,84.47,84.65,73988.0,76.0539,76.4318,76.0179,76.1798,73988.0
2020-06-18 10:00:00,84.66,84.69,84.07,84.12,139474.0,76.1888,76.2158,75.6579,75.7029,139474.0
2020-06-18 10:30:00,84.13,84.36,83.87,84.33,73523.0,75.7119,75.9189,75.4779,75.8919,73523.0
2020-06-18 11:00:00,84.31,84.6,84.28,84.43,41355.0,75.8739,76.1348,75.8469,75.9819,41355.0
2020-06-18 11:30:00,84.45,84.45,84.03,84.06,45525.0,75.9999,75.9999,75.6219,75.6489,45525.0
2020-06-18 12:00:00,84.08,84.2,83.96,84.11,35807.0,75.6669,75.7749,75.5589,75.6939,35807.0
2020-06-18 12:30:00,84.12,84.18,83.9,84.09,45602.0,75.7029,75.7569,75.5049,75.6759,45602.0
2020-06-18 13:00:00,84.1,84.18,83.71,83.8,159867.0,75.6849,75.7569,75.3339,75.4149,159867.0
2020-06-18 13:30:00,83.83,84.06,83.77,83.95,135860.0,75.4419,75.6489,75.3879,75.5499,135860.0
2020-06-18 14:00:00,83.97,83.97,83.57,83.65,52322.0,75.5679,75.5679,75.2079,75.2799,52322.0
2020-06-18 14:30:00,83.65,83.99,83.53,83.81,115568.0,75.2799,75.5859,75.1719,75.4239,115568.0
2020-06-18 15:00:00,83.83,83.83,83.54,83.71,93717.0,75.4419,75.4419,75.1809,75.3339,93717.0
2020-06-18 15:30:00,83.71,83.91,83.59,83.82,305996.0,75.3339,75.5139,75.2259,75.4329,305996.0
2020-06-19 09:30:00,85.0,85.05,84.6,84.73,506152.0,76.4948,76.5398,76.1348,76.2518,506152.0
2020-06-19 10:00:00,84.85,85.14,84.75,84.92,127667.0,76.3598,76.6208,76.2698,76.4228,127667.0
2020-06-19 10:30:00,84.91,85.11,84.77,84.99,94094.0,76.4138,76.5938,76.2878,76.4858,94094.0
2020-06-19 11:00:00,84.97,85.29,84.74,84.97,101272.0,76.4678,76.7558,76.2608,76.4678,101272.0
2020-06-19 11:30:00,84.98,85.04,84.83,84.91,63562.0,76.4768,76.5308,76.3418,76.4138,63562.0
2020-06-19 12:00:00,84.91,84.96,84.03,84.35,106532.0,76.4138,76.4588,75.6219,75.9099,106532.0
2020-06-19 12:30:00,84.34,84.76,84.06,84.71,67394.0,75.9009,76.2788,75.6489,76.2338,67394.0
2020-06-19 13:00:00,84.68,84.79,84.4,84.51,55732.0,76.2068,76.3058,75.9549,76.0539,55732.0
2020-06-19 13:30:00,84.48,84.6,84.35,84.35,59245.0,76.0269,76.1348,75.9099,75.9099,59245.0
2020-06-19 14:00:00,84.4,84.62,84.21,84.33,81079.0,75.9549,76.1528,75.7839,75.8919,81079.0
2020-06-19 14:30:00,84.33,84.87,84.27,84.86,70652.0,75.8919,76.3778,75.8379,76.3688,70652.0
2020-06-19 15:00:00,84.85,85.04,84.6,84.97,120136.0,76.3598,76.5308,76.1348,76.4678,120136.0
2020-06-19 15:30:00,84.98,85.13,84.47,84.5,541578.0,76.4768,76.6118,76.0179,76.0449,541578.0
2020-06-22 09:30:00,84.42,84.42,83.82,84.01,335169.0,75.9729,75.9729,75.4329,75.6039,335169.0
2020-06-22 10:00:00,83.99,84.29,83.75,83.85,46057.0,75.5859,75.8559,75.3699,75.4599,46057.0
2020-06-22 10:30:00,83.89,83.91,83.37,83.48,61624.0,75.4959,75.5139,75.0279,75.1269,61624.0
2020-06-22 11:00:00,83.45,83.96,83.44,83.91,53839.0,75.0999,75.5589,75.0909,75.5139,53839.0
2020-06-22 11:30:00,83.89,83.92,83.69,83.71,30569.0,75.4959,75.5229,75.3159,75.3339,30569.0
2020-06-22 12:00:00,83.71,84.24,83.7,84.22,83547.0,75.3339,75.8109,75.3249,75.7929,83547.0
2020-06-22 12:30:00,84.22,84.22,83.98,83.99,52962.0,75.7929,75.7929,75.5769,75.5859,52962.0
2020-06-22 13:00:00,84.0,84.25,83.97,84.25,53348.0,75.5949,75.8199,75.5679,75.8199,53348.0
2020-06-22 13:30:00,84.25,84.49,84.23,84.49,48456.0,75.8199,76.0359,75.8019,76.0359,48456.0
2020-06-22 14:00:00,84.48,84.59,84.24,84.56,68525.0,76.0269,76.1258,75.8109,76.0988,68525.0
2020-06-22 14:30:00,84.56,84.66,84.41,84.59,51632.0,76.0988,76.1888,75.9639,76.1258,51632.0
2020-06-22 15:00:00,84.58,84.64,83.99,84.04,89046.0,76.1168,76.1708,75.5859,75.6309,89046.0
2020-06-22 15:30:00,84.05,84.14,83.74,83.96,387646.0,75.6399,75.7209,75.3609,75.5589,387646.0
2020-06-23 09:30:00,84.34,84.67,84.01,84.15,101189.0,75.9009,76.1978,75.6039,75.7299,101189.0
2020-06-23 10:00:00,84.17,84.34,83.9,84.34,96317.0,75.7479,75.9009,75.5049,75.9009,96317.0
2020-06-23 10:30:00,84.33,84.35,83.98,84.19,100181.0,75.8919,75.9099,75.5769,75.7659,100181.0
2020-06-23 11:00:00,84.18,84.42,84.09,84.27,141817.0,75.7569,75.9729,75.6759,75.8379,141817.0
2020-06-23 11:30:00,84.27,84.27,84.02,84.18,72992.0,75.8379,75.8379,75.6129,75.7569,72992.0
2020-06-23 12:00:00,84.21,84.21,84.01,84.11,66199.0,75.7839,75.7839,75.6039,75.6939,66199.0
2020-06-23 12:30:00,84.12,84.19,84.04,84.16,72577.0,75.7029,75.7659,75.6309,75.7389,72577.0
2020-06-23 13:00:00,84.16,84.31,84.16,84.17,124069.0,75.7389,75.8739,75.7389,75.7479,124069.0
2020-06-23 13:30:00,84.18,84.31,84.08,84.27,127273.0,75.7569,75.8739,75.6669,75.8379,127273.0
2020-06-23 14:00:00,84.3,84.3,84.03,84.05,98303.0,75.8649,75.8649,75.6219,75.6399,98303.0
2020-06-23 14:30:00,84.07,84.12,83.81,83.92,86216.0,75.6579,75.7029,75.4239,75.5229,86216.0
2020-06-23 15:00:00,83.89,83.96,83.74,83.83,146508.0,75.4959,75.5589,75.3609,75.4419,146508.0
2020-06-23 15:30:00,83.85,83.87,83.38,83.47,317449.0,75.4599,75.4779,75.0369,75.1179,317449.0
2020-06-24 09:30:00,83.13,83.46,82.66,82.78,150283.0,74.8119,75.1089,74.389,74.497,150283.0
2020-06-24 10:00:00,82.76,82.78,82.34,82.44,120148.0,74.479,74.497,74.101,74.191,120148.0
2020-06-24 10:30:00,82.41,82.42,81.98,82.28,224751.0,74.164,74.173,73.777,74.047,224751.0
2020-06-24 11:00:00,82.24,82.34,81.77,81.91,168766.0,74.011,74.101,73.588,73.714,168766.0
2020-06-24 11:30:00,81.91,81.95,81.35,81.72,96553.0,73.714,73.75,73.21,73.543,96553.0
2020-06-24 12:00:00,81.69,81.89,81.52,81.76,264141.0,73.516,73.696,73.363,73.579,264141.0
2020-06-24 12:30:00,81.74,82.51,81.68,82.49,205306.0,73.561,74.254,73.507,74.236,205306.0
2020-06-24 13:00:00,82.49,82.71,82.23,82.29,202401.0,74.236,74.434,74.002,74.056,202401.0
2020-06-24 13:30:00,82.29,82.5,82.13,82.48,125524.0,74.056,74.245,73.912,74.227,125524.0
2020-06-24 14:00:00,82.49,82.54,82.17,82.34,102791.0,74.236,74.281,73.948,74.101,102791.0
2020-06-24 14:30:00,82.33,82.38,82.08,82.14,115769.0,74.092,74.137,73.867,73.921,115769.0
2020-06-24 15:00:00,82.16,82.61,82.08,82.29,102556.0,73.939,74.344,73.867,74.056,102556.0
2020-06-24 15:30:00,82.32,82.76,82.22,82.48,507149.0,74.083,74.479,73.993,74.227,507149.0
2020-06-25 09:30:00,82.6,82.86,82.35,82.83,335849.0,74.335,74.569,74.11,74.542,335849.0
2020-06-25 10:00:00,82.88,83.41,82.88,83.01,300666.0,74.587,75.0639,74.587,74.7039,300666.0
2020-06-25 10:30:00,83.03,83.65,82.94,83.59,166436.0,74.7219,75.2799,74.6409,75.2259,166436.0
2020-06-25 11:00:00,83.61,84.06,83.43,83.88,179051.0,75.2439,75.6489,75.0819,75.4869,179051.0
2020-06-25 11:30:00,83.9,84.06,83.63,84.0,103537.0,75.5049,75.6489,75.2619,75.5949,103537.0
2020-06-25 12:00:00,84.01,84.23,83.94,84.06,83060.0,75.6039,75.8019,75.5409,75.6489,83060.0
2020-06-25 12:30:00,84.07,84.29,83.98,84.29,195084.0,75.6579,75.8559,75.5769,75.8559,195084.0
2020-06-25 13:00:00,84.31,84.47,84.15,84.44,104778.0,75.8739,76.0179,75.7299,75.9909,104778.0
2020-06-25 13:30:00,84.44,84.61,84.33,84.4,87041.0,75.9909,76.1438,75.8919,75.9549,87041.0
2020-06-25 14:00:00,84.42,84.64,84.34,84.56,238083.0,75.9729,76.1708,75.9009,76.0988,238083.0
2020-06-25 14:30:00,84.55,84.84,84.49,84.81,207164.0,76.0898,76.3508,76.0359,76.3238,207164.0
2020-06-25 15:00:00,84.81,85.4,84.77,85.28,203444.0,76.3238,76.8548,76.2878,76.7468,203444.0
2020-06-25 15:30:00,85.28,85.48,85.0,85.29,390324.0,76.7468,76.9268,76.4948,76.7558,390324.0
2020-06-26 09:30:00,85.19,85.5,85.06,85.5,169443.0,76.6658,76.9448,76.5488,76.9448,169443.0
2020-06-26 10:00:00,85.44,85.44,84.81,85.04,203881.0,76.8908,76.8908,76.3238,76.5308,203881.0
2020-06-26 10:30:00,85.01,85.1,84.63,84.72,266543.0,76.5038,76.5848,76.1618,76.2428,266543.0
2020-06-26 11:00:00,84.78,84.93,84.31,84.36,91963.0,76.2968,76.4318,75.8739,75.9189,91963.0
2020-06-26 11:30:00,84.4,84.58,84.23,84.44,84273.0,75.9549,76.1168,75.8019,75.9909,84273.0
2020-06-26 12:00:00,84.43,84.43,84.0,84.15,79473.0,75.9819,75.9819,75.5949,75.7299,79473.0
2020-06-26 12:30:00,84.14,84.4,84.05,84.4,108454.0,75.7209,75.9549,75.6399,75.9549,108454.0
2020-06-26 13:00:00,84.37,84.57,84.33,84.55,73163.0,75.9279,76.1078,75.8919,76.0898,73163.0
2020-06-26 13:30:00,84.55,84.64,84.37,84.45,72184.0,76.0898,76.1708,75.9279,75.9999,72184.0
2020-06-26 14:00:00,84.43,84.46,84.02,84.04,155389.0,75.9819,76.0089,75.6129,75.6309,155389.0
2020-06-26 14:30:00,84.06,84.12,83.81,83.98,90796.0,75.6489,75.7029,75.4239,75.5769,90796.0
2020-06-26 15:00:00,83.96,84.18,83.93,84.1,175529.0,75.5589,75.7569,75.5319,75.6849,175529.0
2020-06-26 15:30:00,84.1,84.63,83.98,84.32,535906.0,75.6849,76.1618,75.5769,75.8829,535906.0
2020-06-29 09:30:00,84.85,84.96,83.88,84.23,222833.0,76.3598,76.4588,75.4869,75.8019,222833.0
2020-06-29 10:00:00,84.26,84.48,83.65,84.28,153134.0,75.8289,76.0269,75.2799,75.8469,153134.0
2020-06-29 10:30:00,84.26,84.83,84.08,84.73,139192.0,75.8289,76.3418,75.6669,76.2518,139192.0
2020-06-29 11:00:00,84.72,84.8,84.21,84.45,114810.0,76.2428,76.3148,75.7839,75.9999,114810.0
2020-06-29 11:30:00,84.47,84.5,84.07,84.19,99515.0,76.0179,76.0449,75.6579,75.7659,99515.0
2020-06-29 12:00:00,84.2,84.27,84.02,84.05,72600.0,75.7749,75.8379,75.6129,75.6399,72600.0
2020-06-29 12:30:00,84.05,84.33,84.02,84.03,108540.0,75.6399,75.8919,75.6129,75.6219,108540.0
2020-06-29 13:00:00,84.05,84.26,83.95,84.11,166730.0,75.6399,75.8289,75.5499,75.6939,166730.0
2020-06-29 13:30:00,84.11,84.28,84.02,84.26,135445.0,75.6939,75.8469,75.6129,75.8289,135445.0
2020-06-29 14:00:00,84.26,84.38,84.01,84.02,157315.0,75.8289,75.9369,75.6039,75.6129,157315.0
2020-06-29 14:30:00,84.04,84.24,84.0,84.06,274299.0,75.6309,75.8109,75.5949,75.6489,274299.0
2020-06-29 15:00:00,84.07,84.13,83.9,84.02,550441.0,75.6579,75.7119,75.5049,75.6129,550441.0
2020-06-29 15:30:00,84.02,84.29,83.9,84.27,402976.0,75.6129,75.8559,75.5049,75.8379,402976.0
2020-06-30 09:30:00,84.16,84.63,84.1,84.25,123320.0,75.7389,76.1618,75.6849,75.8199,123320.0
2020-06-30 10:00:00,84.2,84.75,84.14,84.55,838530.0,75.7749,76.2698,75.7209,76.0898,838530.0
2020-06-30 10:30:00,84.56,84.96,84.36,84.93,344252.0,76.0988,76.4588,75.9189,76.4318,344252.0
2020-06-30 11:00:00,84.9,85.43,84.9,85.0,88654.0,76.4048,76.8818,76.4048,76.4948,88654.0
2020-06-30 11:30:00,85.01,85.09,84.88,84.99,85018.0,76.5038,76.5758,76.3868,76.4858,85018.0
2020-06-30 12:00:00,85.0,85.15,84.92,84.99,69253.0,76.4948,76.6298,76.4228,76.4858,69253.0
2020-06-30 12:30:00,85.04,85.11,84.86,84.89,51188.0,76.5308,76.5938,76.3688,76.3958,51188.0
2020-06-30 13:00:00,84.87,85.06,84.84,85.06,60730.0,76.3778,76.5488,76.3508,76.5488,60730.0
2020-06-30 13:30:00,85.08,85.15,85.0,85.13,50734.0,76.5668,76.6298,76.4948,76.6118,50734.0
2020-06-30 14:00:00,85.12,85.49,85.04,85.49,54142.0,76.6028,76.9358,76.5308,76.9358,54142.0
2020-06-30 14:30:00,85.48,85.68,85.43,85.44,73174.0,76.9268,77.1068,76.8818,76.8908,73174.0
2020-06-30 15:00:00,85.44,85.61,85.29,85.58,75118.0,76.8908,77.0438,76.7558,77.0168,75118.0
2020-06-30 15:30:00,85.57,86.32,85.56,86.05,448801.0,77.0078,77.6827,76.9988,77.4398,448801.0
2020-07-01 09:30:00,86.47,87.02,86.24,87.02,496147.0,77.8177,78.3127,77.6107,78.3127,496147.0
2020-07-01 10:00:00,87.04,87.28,86.85,87.27,141703.0,78.3307,78.5467,78.1597,78.5377,141703.0
2020-07-01 10:30:00,87.25,87.26,86.86,87.21,180428.0,78.5197,78.5287,78.1687,78.4837,180428.0
2020-07-01 11:00:00,87.23,87.33,86.95,87.0,162467.0,78.5017,78.5917,78.2497,78.2947,162467.0
2020-07-01 11:30:00,87.01,87.16,86.95,87.05,51113.0,78.3037,78.4387,78.2497,78.3397,51113.0
2020-07-01 12:00:00,87.05,87.35,86.97,87.35,55484.0,78.3397,78.6097,78.2677,78.6097,55484.0
2020-07-01 12:30:00,87.35,87.49,87.15,87.23,108914.0,78.6097,78.7357,78.4297,78.5017,108914.0
2020-07-01 13:00:00,87.25,87.65,87.21,87.45,95514.0,78.5197,78.8797,78.4837,78.6997,95514.0
2020-07-01 13:30:00,87.47,87.52,87.17,87.31,58251.0,78.7177,78.7627,78.4477,78.5737,58251.0
2020-07-01 14:00:00,87.32,87.46,87.28,87.46,68121.0,78.5827,78.7087,78.5467,78.7087,68121.0
2020-07-01 14:30:00,87.48,87.5,87.28,87.34,124443.0,78.7267,78.7447,78.5467,78.6007,124443.0
2020-07-01 15:00:00,87.36,87.48,87.33,87.38,76143.0,78.6187,78.7267,78.5917,78.6367,76143.0
2020-07-01 15:30:00,87.37,87.46,87.2,87.31,380472.0,78.6277,78.7087,78.4747,78.5737,380472.0
2020-07-02 09:30:00,87.64,87.64,87.05,87.31,134995.0,78.8707,78.8707,78.3397,78.5737,134995.0
2020-07-02 10:00:00,87.31,87.53,86.98,87.03,206688.0,78.5737,78.7717,78.2767,78.3217,206688.0
2020-07-02 10:30:00,87.0,87.41,87.0,87.15,95143.0,78.2947,78.6637,78.2947,78.4297,95143.0
2020-07-02 11:00:00,87.15,87.49,87.1,87.24,85516.0,78.4297,78.7357,78.3847,78.5107,85516.0
2020-07-02 11:30:00,87.27,87.51,87.19,87.34,45651.0,78.5377,78.7537,78.4657,78.6007,45651.0
2020-07-02 12:00:00,87.35,87.36,87.07,87.09,79864.0,78.6097,78.6187,78.3577,78.3757,79864.0
2020-07-02 12:30:00,87.11,87.3,86.94,87.28,203786.0,78.3937,78.5647,78.2407,78.5467,203786.0
2020-07-02 13:00:00,87.28,87.35,87.19,87.25,112689.0,78.5467,78.6097,78.4657,78.5197,112689.0
2020-07-02 13:30:00,87.23,87.39,87.2,87.31,141180.0,78.5017,78.6457,78.4747,78.5737,141180.0
2020-07-02 14:00:00,87.32,87.52,87.25,87.48,75328.0,78.5827,78.7627,78.5197,78.7267,75328.0
2020-07-02 14:30:00,87.49,87.66,87.49,87.57,57481.0,78.7357,78.8887,78.7357,78.8077,57481.0
2020-07-02 15:00:00,87.58,87.62,87.35,87.37,62533.0,78.8167,78.8527,78.6097,78.6277,62533.0
2020-07-02 15:30:00,87.37,87.45,86.93,87.21,270704.0,78.6277,78.6997,78.2317,78.4837,270704.0
2020-07-06 09:30:00,87.77,87.96,87.56,87.72,113709.0,78.9877,79.1586,78.7987,78.9427,113709.0
2020-07-06 10:00:00,87.76,87.93,87.64,87.73,166841.0,78.9787,79.1316,78.8707,78.9517,166841.0
2020-07-06 10:30:00,87.72,88.3,87.66,88.27,83129.0,78.9427,79.4646,78.8887,79.4376,83129.0
2020-07-06 11:00:00,88.28,88.31,88.06,88.28,56350.0,79.4466,79.4736,79.2486,79.4466,56350.0
2020-07-06 11:30:00,88.25,88.43,88.21,88.42,56946.0,79.4196,79.5816,79.3836,79.5726,56946.0
2020-07-06 12:00:00,88.44,88.5,88.06,88.2,82629.0,79.5906,79.6446,79.2486,79.3746,82629.0
2020-07-06 12:30:00,88.19,88.33,88.03,88.23,70593.0,79.3656,79.4916,79.2216,79.4016,70593.0
2020-07-06 13:00:00,88.22,88.44,88.21,88.42,86130.0,79.3926,79.5906,79.3836,79.5726,86130.0
2020-07-06 13:30:00,88.41,88.41,88.2,88.25,115927.0,79.5636,79.5636,79.3746,79.4196,115927.0
2020-07-06 14:00:00,88.25,88.3,87.96,88.04,86616.0,79.4196,79.4646,79.1586,79.2306,86616.0
2020-07-06 14:30:00,88.04,88.17,88.04,88.09,113973.0,79.2306,79.3476,79.2306,79.2756,113973.0
2020-07-06 15:00:00,88.09,88.13,87.7,87.77,111165.0,79.2756,79.3116,78.9247,78.9877,111165.0
2020-07-06 15:30:00,87.76,88.32,87.68,88.11,468632.0,78.9787,79.4826,78.9067,79.2936,468632.0
2020-07-07 09:30:00,86.73,87.23,85.07,86.39,713465.0,78.0517,78.5017,76.5578,77.7457,713465.0
2020-07-07 10:00:00,86.36,86.74,86.29,86.44,683505.0,77.7187,78.0607,77.6557,77.7907,683505.0
2020-07-07 10:30:00,86.4,86.95,86.36,86.78,153329.0,77.7547,78.2497,77.7187,78.0967,153329.0
2020-07-07 11:00:00,86.78,86.98,86.67,86.79,49936.0,78.0967,78.2767,77.9977,78.1057,49936.0
2020-07-07 11:30:00,86.8,86.85,86.48,86.53,195293.0,78.1147,78.1597,77.8267,77.8717,195293.0
2020-07-07 12:00:00,86.55,86.75,86.24,86.25,176156.0,77.8897,78.0697,77.6107,77.6197,176156.0
2020-07-07 12:30:00,86.22,86.22,85.75,86.06,86052.0,77.5927,77.5927,77.1698,77.4488,86052.0
2020-07-07 13:00:00,86.08,86.17,85.74,85.84,197149.0,77.4668,77.5478,77.1608,77.2508,197149.0
2020-07-07 13:30:00,85.82,86.06,85.7,86.01,104869.0,77.2328,77.4488,77.1248,77.4038,104869.0
2020-07-07 14:00:00,86.04,86.17,85.94,85.99,149845.0,77.4308,77.5478,77.3408,77.3858,149845.0
2020-07-07 14:30:00,85.98,86.03,85.75,85.8,113834.0,77.3768,77.4218,77.1698,77.2148,113834.0
2020-07-07 15:00:00,85.8,85.88,85.42,85.44,163087.0,77.2148,77.2868,76.8728,76.8908,163087.0
2020-07-07 15:30:00,85.45,85.64,84.96,85.5,616553.0,76.8998,77.0708,76.4588,76.9448,616553.0
2020-07-08 09:30:00,85.8,85.94,85.02,85.24,280958.0,77.2148,77.3408,76.5128,76.7108,280958.0
2020-07-08 10:00:00,85.25,85.35,84.9,84.94,502141.0,76.7198,76.8098,76.4048,76.4408,502141.0
2020-07-08 10:30:00,84.95,85.0,84.44,84.69,166664.0,76.4498,76.4948,75.9909,76.2158,166664.0
2020-07-08 11:00:00,84.69,84.7,84.0,84.14,88995.0,76.2158,76.2248,75.5949,75.7209,88995.0
2020-07-08 11:30:00,84.13,84.46,84.01,84.26,92551.0,75.7119,76.0089,75.6039,75.8289,92551.0
2020-07-08 12:00:00,84.27,84.36,84.06,84.06,138650.0,75.8379,75.9189,75.6489,75.6489,138650.0
2020-07-08 12:30:00,84.07,84.45,84.06,84.43,163855.0,75.6579,75.9999,75.6489,75.9819,163855.0
2020-07-08 13:00:00,84.42,84.43,84.03,84.13,78376.0,75.9729,75.9819,75.6219,75.7119,78376.0
2020-07-08 13:30:00,84.14,84.15,83.77,83.83,61148.0,75.7209,75.7299,75.3879,75.4419,61148.0
2020-07-08 14:00:00,83.85,83.95,83.73,83.89,75012.0,75.4599,75.5499,75.3519,75.4959,75012.0
2020-07-08 14:30:00,83.89,83.97,83.75,83.9,422529.0,75.4959,75.5679,75.3699,75.5049,422529.0
2020-07-08 15:00:00,83.92,84.12,83.82,84.0,124177.0,75.5229,75.7029,75.4329,75.5949,124177.0
2020-07-08 15:30:00,84.0,84.29,83.99,84.21,419302.0,75.5949,75.8559,75.5859,75.7839,419302.0
2020-07-09 09:30:00,84.2,85.26,84.2,85.1,245204.0,75.7749,76.7288,75.7749,76.5848,245204.0
2020-07-09 10:00:00,85.05,85.3,84.97,85.05,93460.0,76.5398,76.7648,76.4678,76.5398,93460.0
2020-07-09 10:30:00,85.02,85.29,84.86,84.98,240880.0,76.5128,76.7558,76.3688,76.4768,240880.0
2020-07-09 11:00:00,84.97,85.24,84.71,84.92,234292.0,76.4678,76.7108,76.2338,76.4228,234292.0
2020-07-09 11:30:00,84.92,84.99,84.45,84.62,63384.0,76.4228,76.4858,75.9999,76.1528,63384.0
2020-07-09 12:00:00,84.63,85.23,84.58,85.15,63061.0,76.1618,76.7018,76.1168,76.6298,63061.0
2020-07-09 12:30:00,85.14,85.31,85.03,85.31,77988.0,76.6208,76.7738,76.5218,76.7738,77988.0
2020-07-09 13:00:00,85.31,85.58,85.21,85.4,89534.0,76.7738,77.0168,76.6838,76.8548,89534.0
2020-07-09 13:30:00,85.41,85.7,85.41,85.54,54572.0,76.8638,77.1248,76.8638,76.9808,54572.0
2020-07-09 14:00:00,85.53,85.86,85.49,85.77,46386.0,76.9718,77.2688,76.9358,77.1878,46386.0
2020-07-09 14:30:00,85.77,85.88,85.66,85.78,57697.0,77.1878,77.2868,77.0888,77.1968,57697.0
2020-07-09 15:00:00,85.8,86.01,85.66,85.82,116790.0,77.2148,77.4038,77.0888,77.2328,116790.0
2020-07-09 15:30:00,85.81,85.94,85.56,85.73,309506.0,77.2238,77.3408,76.9988,77.1518,309506.0
2020-07-10 09:30:00,85.54,85.81,85.03,85.35,101091.0,76.9808,77.2238,76.5218,76.8098,101091.0
2020-07-10 10:00:00,85.32,85.32,84.87,85.24,83084.0,76.7828,76.7828,76.3778,76.7108,83084.0
2020-07-10 10:30:00,85.21,85.22,84.86,85.08,62565.0,76.6838,76.6928,76.3688,76.5668,62565.0
2020-07-10 11:00:00,85.06,85.17,84.78,85.05,64350.0,76.5488,76.6478,76.2968,76.5398,64350.0
2020-07-10 11:30:00,85.04,85.52,85.03,85.47,70765.0,76.5308,76.9628,76.5218,76.9178,70765.0
2020-07-10 12:00:00,85.46,85.57,85.1,85.18,106502.0,76.9088,77.0078,76.5848,76.6568,106502.0
2020-07-10 12:30:00,85.18,85.29,85.09,85.15,69622.0,76.6568,76.7558,76.5758,76.6298,69622.0
2020-07-10 13:00:00,85.16,85.27,85.1,85.27,52750.0,76.6388,76.7378,76.5848,76.7378,52750.0
2020-07-10 13:30:00,85.27,85.39,85.19,85.24,53142.0,76.7378,76.8458,76.6658,76.7108,53142.0
2020-07-10 14:00:00,85.24,85.52,85.23,85.46,149198.0,76.7108,76.9628,76.7018,76.9088,149198.0
2020-07-10 14:30:00,85.45,85.52,85.3,85.51,112998.0,76.8998,76.9628,76.7648,76.9538,112998.0
2020-07-10 15:00:00,85.51,85.93,85.48,85.71,257387.0,76.9538,77.3318,76.9268,77.1338,257387.0
2020-07-10 15:30:00,85.71,85.75,85.21,85.23,449511.0,77.1338,77.1698,76.6838,76.7018,449511.0
2020-07-13 09:30:00,85.51,86.0,84.99,85.13,170340.0,76.9538,77.3948,76.4858,76.6118,170340.0
2020-07-13 10:00:00,85.13,85.43,85.02,85.08,257299.0,76.6118,76.8818,76.5128,76.5668,257299.0
2020-07-13 10:30:00,85.07,85.19,84.82,85.03,382909.0,76.5578,76.6658,76.3328,76.5218,382909.0
2020-07-13 11:00:00,85.04,85.4,84.96,85.29,141685.0,76.5308,76.8548,76.4588,76.7558,141685.0
2020-07-13 11:30:00,85.3,85.63,85.24,85.51,97620.0,76.7648,77.0618,76.7108,76.9538,97620.0
2020-07-13 12:00:00,85.53,85.78,85.51,85.72,62889.0,76.9718,77.1968,76.9538,77.1428,62889.0
2020-07-13 12:30:00,85.73,85.73,85.4,85.45,74410.0,77.1518,77.1518,76.8548,76.8998,74410.0
2020-07-13 13:00:00,85.47,85.56,85.19,85.3,88738.0,76.9178,76.9988,76.6658,76.7648,88738.0
2020-07-13 13:30:00,85.29,85.44,85.23,85.43,69734.0,76.7558,76.8908,76.7018,76.8818,69734.0
2020-07-13 14:00:00,85.43,85.45,84.71,84.8,110590.0,76.8818,76.8998,76.2338,76.3148,110590.0
2020-07-13 14:30:00,84.78,84.84,84.57,84.75,94626.0,76.2968,76.3508,76.1078,76.2698,94626.0
2020-07-13 15:00:00,84.76,84.76,84.0,84.03,138359.0,76.2788,76.2788,75.5949,75.6219,138359.0
2020-07-13 15:30:00,84.03,84.05,83.24,83.49,483628.0,75.6219,75.6399,74.9109,75.1359,483628.0
2020-07-14 09:30:00,82.97,83.54,82.88,83.13,122167.0,74.6679,75.1809,74.587,74.8119,122167.0
2020-07-14 10:00:00,83.12,83.57,82.99,83.5,114564.0,74.8029,75.2079,74.6859,75.1449,114564.0
2020-07-14 10:30:00,83.53,83.72,83.36,83.41,96571.0,75.1719,75.3429,75.0189,75.0639,96571.0
2020-07-14 11:00:00,83.42,83.59,83.19,83.43,108460.0,75.0729,75.2259,74.8659,75.0819,108460.0
2020-07-14 11:30:00,83.42,83.58,83.29,83.39,190795.0,75.0729,75.2169,74.9559,75.0459,190795.0
2020-07-14 12:00:00,83.4,83.46,83.25,83.33,101479.0,75.0549,75.1089,74.9199,74.9919,101479.0
2020-07-14 12:30:00,83.33,83.49,83.23,83.26,327212.0,74.9919,75.1359,74.9019,74.9289,327212.0
2020-07-14 13:00:00,83.26,83.38,83.05,83.35,387193.0,74.9289,75.0369,74.7399,75.0099,387193.0
2020-07-14 13:30:00,83.35,84.04,83.34,83.84,384208.0,75.0099,75.6309,75.0009,75.4509,384208.0
2020-07-14 14:00:00,83.85,84.41,83.77,84.39,63332.0,75.4599,75.9639,75.3879,75.9459,63332.0
2020-07-14 14:30:00,84.41,84.44,84.23,84.36,86261.0,75.9639,75.9909,75.8019,75.9189,86261.0
2020-07-14 15:00:00,84.35,84.38,83.99,84.26,167985.0,75.9099,75.9369,75.5859,75.8289,167985.0
2020-07-14 15:30:00,84.27,84.67,84.18,84.65,340181.0,75.8379,76.1978,75.7569,76.1798,340181.0
2020-07-15 09:30:00,85.84,86.4,85.38,86.14,251611.0,77.2508,77.7547,76.8368,77.5208,251611.0
2020-07-15 10:00:00,86.18,86.54,86.07,86.36,104267.0,77.5567,77.8807,77.4578,77.7187,104267.0
2020-07-15 10:30:00,86.37,86.67,86.35,86.51,117364.0,77.7277,77.9977,77.7097,77.8537,117364.0
2020-07-15 11:00:00,86.53,87.37,86.45,87.27,329715.0,77.8717,78.6277,77.7997,78.5377,329715.0
2020-07-15 11:30:00,87.27,87.52,86.93,87.03,172988.0,78.5377,78.7627,78.2317,78.3217,172988.0
2020-07-15 12:00:00,87.0,87.27,86.79,87.23,90478.0,78.2947,78.5377,78.1057,78.5017,90478.0
2020-07-15 12:30:00,87.22,87.32,87.08,87.26,98756.0,78.4927,78.5827,78.3667,78.5287,98756.0
2020-07-15 13:00:00,87.24,87.37,87.14,87.25,79548.0,78.5107,78.6277,78.4207,78.5197,79548.0
2020-07-15 13:30:00,87.26,87.36,86.99,87.0,53832.0,78.5287,78.6187,78.2857,78.2947,53832.0
2020-07-15 14:00:00,86.99,87.25,86.91,87.15,115913.0,78.2857,78.5197,78.2137,78.4297,115913.0
2020-07-15 14:30:00,87.16,87.23,86.77,86.78,127197.0,78.4387,78.5017,78.0877,78.0967,127197.0
2020-07-15 15:00:00,86.77,86.97,86.64,86.93,84595.0,78.0877,78.2677,77.9707,78.2317,84595.0
2020-07-15 15:30:00,86.94,87.24,86.91,87.08,268886.0,78.2407,78.5107,78.2137,78.3667,268886.0
2020-07-16 09:30:00,87.11,87.11,86.12,86.21,66996.0,78.3937,78.3937,77.5028,77.5837,66996.0
2020-07-16 10:00:00,86.24,86.46,86.16,86.36,35262.0,77.6107,77.8087,77.5388,77.7187,35262.0
2020-07-16 10:30:00,86.34,86.63,85.98,86.07,55624.0,77.7007,77.9617,77.3768,77.4578,55624.0
2020-07-16 11:00:00,86.03,86.09,85.78,85.98,42549.0,77.4218,77.4758,77.1968,77.3768,42549.0
2020-07-16 11:30:00,85.98,86.0,85.5,85.68,35156.0,77.3768,77.3948,76.9448,77.1068,35156.0
2020-07-16 12:00:00,85.67,85.71,85.54,85.67,31757.0,77.0978,77.1338,76.9808,77.0978,31757.0
2020-07-16 12:30:00,85.66,85.82,85.63,85.66,27885.0,77.0888,77.2328,77.0618,77.0888,27885.0
2020-07-16 13:00:00,85.68,85.86,85.64,85.78,34821.0,77.1068,77.2688,77.0708,77.1968,34821.0
2020-07-16 13:30:00,85.78,85.78,85.64,85.68,28127.0,77.1968,77.1968,77.0708,77.1068,28127.0
2020-07-16 14:00:00,85.67,85.9,85.67,85.86,32110.0,77.0978,77.3048,77.0978,77.2688,32110.0
2020-07-16 14:30:00,85.91,85.96,85.63,85.63,58619.0,77.3138,77.3588,77.0618,77.0618,58619.0
2020-07-16 15:00:00,85.65,85.86,85.59,85.86,82395.0,77.0798,77.2688,77.0258,77.2688,82395.0
2020-07-16 15:30:00,85.84,85.9,85.71,85.82,250684.0,77.2508,77.3048,77.1338,77.2328,250684.0
2020-07-17 09:30:00,86.3,86.62,86.02,86.49,135918.0,77.6647,77.9527,77.4128,77.8357,135918.0
2020-07-17 10:00:00,86.43,86.9,86.37,86.89,33823.0,77.7817,78.2047,77.7277,78.1957,33823.0
2020-07-17 10:30:00,86.87,87.03,86.77,86.95,73191.0,78.1777,78.3217,78.0877,78.2497,73191.0
2020-07-17 11:00:00,86.96,87.2,86.91,87.02,40588.0,78.2587,78.4747,78.2137,78.3127,40588.0
2020-07-17 11:30:00,87.03,87.33,87.03,87.32,32826.0,78.3217,78.5917,78.3217,78.5827,32826.0
2020-07-17 12:00:00,87.34,87.39,87.2,87.29,70070.0,78.6007,78.6457,78.4747,78.5557,70070.0
2020-07-17 12:30:00,87.3,87.32,87.17,87.2,32887.0,78.5647,78.5827,78.4477,78.4747,32887.0
2020-07-17 13:00:00,87.19,87.31,87.11,87.26,68190.0,78.4657,78.5737,78.3937,78.5287,68190.0
2020-07-17 13:30:00,87.27,87.39,87.23,87.24,54916.0,78.5377,78.6457,78.5017,78.5107,54916.0
2020-07-17 14:00:00,87.26,87.34,87.14,87.28,71256.0,78.5287,78.6007,78.4207,78.5467,71256.0
2020-07-17 14:30:00,87.27,87.45,87.21,87.4,63491.0,78.5377,78.6997,78.4837,78.6547,63491.0
2020-07-17 15:00:00,87.4,87.66,87.31,87.65,61276.0,78.6547,78.8887,78.5737,78.8797,61276.0
2020-07-17 15:30:00,87.64,87.8,87.47,87.55,186906.0,78.8707,79.0147,78.7177,78.7897,186906.0
2020-07-20 09:30:00,87.51,87.73,86.85,87.33,79131.0,78.7537,78.9517,78.1597,78.5917,79131.0
2020-07-20 10:00:00,87.31,87.82,87.27,87.82,65446.0,78.5737,79.0326,78.5377,79.0326,65446.0
2020-07-20 10:30:00,87.82,88.0,87.77,87.86,65741.0,79.0326,79.1946,78.9877,79.0686,65741.0
2020-07-20 11:00:00,87.85,87.86,87.47,87.55,55486.0,79.0596,79.0686,78.7177,78.7897,55486.0
2020-07-20 11:30:00,87.56,87.61,87.45,87.55,59564.0,78.7987,78.8437,78.6997,78.7897,59564.0
2020-07-20 12:00:00,87.56,87.66,87.48,87.61,67680.0,78.7987,78.8887,78.7267,78.8437,67680.0
2020-07-20 12:30:00,87.6,87.75,87.54,87.7,58920.0,78.8347,78.9697,78.7807,78.9247,58920.0
2020-07-20 13:00:00,87.7,87.73,87.53,87.55,51513.0,78.9247,78.9517,78.7717,78.7897,51513.0
2020-07-20 13:30:00,87.55,87.58,87.33,87.47,30109.0,78.7897,78.8167,78.5917,78.7177,30109.0
2020-07-20 14:00:00,87.45,87.65,87.34,87.52,56890.0,78.6997,78.8797,78.6007,78.7627,56890.0
2020-07-20 14:30:00,87.52,87.64,87.51,87.54,42194.0,78.7627,78.8707,78.7537,78.7807,42194.0
2020-07-20 15:00:00,87.55,87.89,87.49,87.89,74797.0,78.7897,79.0956,78.7357,79.0956,74797.0
2020-07-20 15:30:00,87.89,87.91,87.75,87.81,198162.0,79.0956,79.1136,78.9697,79.0237,198162.0
2020-07-21 09:30:00,87.93,88.38,87.82,88.28,85345.0,79.1316,79.5366,79.0326,79.4466,85345.0
2020-07-21 10:00:00,88.26,88.45,88.14,88.23,160645.0,79.4286,79.5996,79.3206,79.4016,160645.0
2020-07-21 10:30:00,88.22,88.56,88.19,88.4,53881.0,79.3926,79.6986,79.3656,79.5546,53881.0
2020-07-21 11:00:00,88.39,88.46,88.13,88.38,42487.0,79.5456,79.6086,79.3116,79.5366,42487.0
2020-07-21 11:30:00,88.37,88.7,88.35,88.62,40657.0,79.5276,79.8246,79.5096,79.7526,40657.0
2020-07-21 12:00:00,88.62,88.85,88.56,88.83,43843.0,79.7526,79.9596,79.6986,79.9416,43843.0
2020-07-21 12:30:00,88.82,88.87,88.68,88.85,40916.0,79.9326,79.9776,79.8066,79.9596,40916.0
2020-07-21 13:00:00,88.84,88.91,88.69,88.88,35770.0,79.9506,80.0136,79.8156,79.9866,35770.0
2020-07-21 13:30:00,88.85,88.91,88.7,88.73,34711.0,79.9596,80.0136,79.8246,79.8516,34711.0
2020-07-21 14:00:00,88.72,88.8,88.68,88.79,28216.0,79.8426,79.9146,79.8066,79.9056,28216.0
2020-07-21 14:30:00,88.8,88.93,88.74,88.82,70410.0,79.9146,80.0316,79.8606,79.9326,70410.0
2020-07-21 15:00:00,88.82,88.84,88.5,88.52,76773.0,79.9326,79.9506,79.6446,79.6626,76773.0
2020-07-21 15:30:00,88.54,88.71,88.44,88.67,226440.0,79.6806,79.8336,79.5906,79.7976,226440.0
2020-07-22 09:30:00,88.67,89.1,88.26,88.75,74737.0,79.7976,80.1846,79.4286,79.8696,74737.0
2020-07-22 10:00:00,88.74,88.92,88.57,88.66,45527.0,79.8606,80.0226,79.7076,79.7886,45527.0
2020-07-22 10:30:00,88.66,88.68,88.26,88.35,34649.0,79.7886,79.8066,79.4286,79.5096,34649.0
2020-07-22 11:00:00,88.35,88.55,88.25,88.52,39798.0,79.5096,79.6896,79.4196,79.6626,39798.0
2020-07-22 11:30:00,88.52,88.8,88.5,88.8,34955.0,79.6626,79.9146,79.6446,79.9146,34955.0
2020-07-22 12:00:00,88.79,89.05,88.76,89.05,34853.0,79.9056,80.1396,79.8786,80.1396,34853.0
2020-07-22 12:30:00,89.02,89.06,88.86,88.9,98114.0,80.1126,80.1486,79.9686,80.0046,98114.0
2020-07-22 13:00:00,88.91,89.27,88.85,89.27,59055.0,80.0136,80.3376,79.9596,80.3376,59055.0
2020-07-22 13:30:00,89.28,89.31,88.87,88.9,70557.0,80.3466,80.3736,79.9776,80.0046,70557.0
2020-07-22 14:00:00,88.88,89.02,88.81,88.99,47767.0,79.9866,80.1126,79.9236,80.0856,47767.0
2020-07-22 14:30:00,89.01,89.2,88.95,89.03,46965.0,80.1036,80.2746,80.0496,80.1216,46965.0
2020-07-22 15:00:00,89.04,89.23,88.99,89.02,63735.0,80.1306,80.3016,80.0856,80.1126,63735.0
2020-07-22 15:30:00,89.03,89.44,88.98,89.21,224008.0,80.1216,80.4906,80.0766,80.2836,224008.0
2020-07-23 09:30:00,89.09,89.88,89.09,89.83,64888.0,80.1756,80.8865,80.1756,80.8415,64888.0
2020-07-23 10:00:00,89.79,90.52,89.78,90.52,445544.0,80.8055,81.4625,80.7965,81.4625,445544.0
2020-07-23 10:30:00,90.53,90.73,90.32,90.49,63990.0,81.4715,81.6515,81.2825,81.4355,63990.0
2020-07-23 11:00:00,90.49,90.72,90.35,90.6,59430.0,81.4355,81.6425,81.3095,81.5345,59430.0
2020-07-23 11:30:00,90.6,90.81,90.45,90.47,41933.0,81.5345,81.7235,81.3995,81.4175,41933.0
2020-07-23 12:00:00,90.47,90.47,90.22,90.29,42948.0,81.4175,81.4175,81.1925,81.2555,42948.0
2020-07-23 12:30:00,90.33,90.36,90.14,90.32,84286.0,81.2915,81.3185,81.1205,81.2825,84286.0
2020-07-23 13:00:00,90.3,90.41,90.07,90.09,34365.0,81.2645,81.3635,81.0575,81.0755,34365.0
2020-07-23 13:30:00,90.08,90.14,89.86,90.01,71005.0,81.0665,81.1205,80.8685,81.0035,71005.0
2020-07-23 14:00:00,90.01,90.04,89.51,89.71,86854.0,81.0035,81.0305,80.5535,80.7335,86854.0
2020-07-23 14:30:00,89.7,89.87,89.54,89.69,64368.0,80.7245,80.8775,80.5805,80.7155,64368.0
2020-07-23 15:00:00,89.72,89.85,89.52,89.63,64461.0,80.7425,80.8595,80.5625,80.6615,64461.0
2020-07-23 15:30:00,89.65,89.7,89.27,89.51,214781.0,80.6795,80.7245,80.3376,80.5535,214781.0
2020-07-24 09:30:00,89.32,89.42,88.39,88.81,136818.0,80.3826,80.4726,79.5456,79.9236,136818.0
2020-07-24 10:00:00,88.81,89.02,88.73,88.75,83888.0,79.9236,80.1126,79.8516,79.8696,83888.0
2020-07-24 10:30:00,88.76,88.79,88.33,88.75,202982.0,79.8786,79.9056,79.4916,79.8696,202982.0
2020-07-24 11:00:00,88.77,88.81,88.56,88.68,56486.0,79.8876,79.9236,79.6986,79.8066,56486.0
2020-07-24 11:30:00,88.7,88.97,88.68,88.9,73524.0,79.8246,80.0676,79.8066,80.0046,73524.0
2020-07-24 12:00:00,88.9,88.9,88.66,88.84,100938.0,80.0046,80.0046,79.7886,79.9506,100938.0
2020-07-24 12:30:00,88.84,88.85,88.63,88.66,65637.0,79.9506,79.9596,79.7616,79.7886,65637.0
2020-07-24 13:00:00,88.65,88.78,88.35,88.76,79017.0,79.7796,79.8966,79.5096,79.8786,79017.0
2020-07-24 13:30:00,88.78,88.82,88.59,88.7,66619.0,79.8966,79.9326,79.7256,79.8246,66619.0
2020-07-24 14:00:00,88.71,88.93,88.66,88.93,51657.0,79.8336,80.0316,79.7886,80.0316,51657.0
2020-07-24 14:30:00,88.95,89.14,88.82,89.08,88218.0,80.0496,80.2206,79.9326,80.1666,88218.0
2020-07-24 15:00:00,89.07,89.23,88.96,89.0,102780.0,80.1576,80.3016,80.0586,80.0946,102780.0
2020-07-24 15:30:00,89.0,89.3,88.91,89.24,359672.0,80.0946,80.3646,80.0136,80.3106,359672.0
2020-07-27 09:30:00,89.33,89.52,89.06,89.28,107539.0,80.3916,80.5625,80.1486,80.3466,107539.0
2020-07-27 10:00:00,89.28,89.79,89.26,89.63,55267.0,80.3466,80.8055,80.3286,80.6615,55267.0
2020-07-27 10:30:00,89.64,90.36,89.51,90.06,124816.0,80.6705,81.3185,80.5535,81.0485,124816.0
2020-07-27 11:00:00,90.07,90.17,89.92,89.92,52314.0,81.0575,81.1475,80.9225,80.9225,52314.0
2020-07-27 11:30:00,89.97,90.07,89.61,89.67,29348.0,80.9675,81.0575,80.6435,80.6975,29348.0
2020-07-27 12:00:00,89.68,89.71,89.31,89.45,26892.0,80.7065,80.7335,80.3736,80.4996,26892.0
2020-07-27 12:30:00,89.43,89.55,89.37,89.43,27996.0,80.4816,80.5895,80.4276,80.4816,27996.0
2020-07-27 13:00:00,89.43,89.58,89.4,89.5,34646.0,80.4816,80.6165,80.4546,80.5445,34646.0
2020-07-27 13:30:00,89.47,89.62,89.46,89.56,37165.0,80.5175,80.6525,80.5085,80.5985,37165.0
2020-07-27 14:00:00,89.55,89.57,89.26,89.28,37071.0,80.5895,80.6075,80.3286,80.3466,37071.0
2020-07-27 14:30:00,89.29,89.37,89.05,89.05,40385.0,80.3556,80.4276,80.1396,80.1396,40385.0
2020-07-27 15:00:00,89.05,89.19,89.03,89.12,83175.0,80.1396,80.2656,80.1216,80.2026,83175.0
2020-07-27 15:30:00,89.14,89.31,89.07,89.3,208357.0,80.2206,80.3736,80.1576,80.3646,208357.0
2020-07-28 09:30:00,89.37,89.45,88.87,89.04,61670.0,80.4276,80.4996,79.9776,80.1306,61670.0
2020-07-28 10:00:00,89.02,89.52,89.02,89.52,30618.0,80.1126,80.5625,80.1126,80.5625,30618.0
2020-07-28 10:30:00,89.56,89.79,89.44,89.55,51587.0,80.5985,80.8055,80.4906,80.5895,51587.0
2020-07-28 11:00:00,89.54,89.54,89.05,89.21,39246.0,80.5805,80.5805,80.1396,80.2836,39246.0
2020-07-28 11:30:00,89.25,89.57,89.25,89.48,33038.0,80.3196,80.6075,80.3196,80.5265,33038.0
2020-07-28 12:00:00,89.48,89.64,89.24,89.41,33243.0,80.5265,80.6705,80.3106,80.4636,33243.0
2020-07-28 12:30:00,89.42,89.49,89.38,89.44,22840.0,80.4726,80.5355,80.4366,80.4906,22840.0
2020-07-28 13:00:00,89.42,89.5,89.3,89.46,21826.0,80.4726,80.5445,80.3646,80.5085,21826.0
2020-07-28 13:30:00,89.48,89.58,89.39,89.5,29175.0,80.5265,80.6165,80.4456,80.5445,29175.0
2020-07-28 14:00:00,89.51,89.68,89.39,89.6,52740.0,80.5535,80.7065,80.4456,80.6345,52740.0
2020-07-28 14:30:00,89.61,89.73,89.51,89.51,57836.0,80.6435,80.7515,80.5535,80.5535,57836.0
2020-07-28 15:00:00,89.52,89.56,89.31,89.31,102676.0,80.5625,80.5985,80.3736,80.3736,102676.0
2020-07-28 15:30:00,89.32,89.48,89.06,89.26,228545.0,80.3826,80.5265,80.1486,80.3286,228545.0
2020-07-29 09:30:00,89.42,89.93,89.28,89.9,78152.0,80.4726,80.9315,80.3466,80.9045,78152.0
2020-07-29 10:00:00,89.89,90.31,89.85,90.22,103571.0,80.8955,81.2735,80.8595,81.1925,103571.0
2020-07-29 10:30:00,90.18,90.77,90.16,90.77,75917.0,81.1565,81.6875,81.1385,81.6875,75917.0
2020-07-29 11:00:00,90.76,91.21,90.73,91.03,184648.0,81.6785,82.0834,81.6515,81.9215,184648.0
2020-07-29 11:30:00,91.03,91.29,90.9,91.23,138786.0,81.9215,82.1554,81.8045,82.1014,138786.0
2020-07-29 12:00:00,91.23,91.23,90.87,90.89,73161.0,82.1014,82.1014,81.7775,81.7955,73161.0
2020-07-29 12:30:00,90.89,91.01,90.87,90.92,64326.0,81.7955,81.9035,81.7775,81.8225,64326.0
2020-07-29 13:00:00,90.94,90.99,90.82,90.83,66967.0,81.8405,81.8855,81.7325,81.7415,66967.0
2020-07-29 13:30:00,90.83,90.95,90.74,90.83,73998.0,81.7415,81.8495,81.6605,81.7415,73998.0
2020-07-29 14:00:00,90.86,91.23,90.8,91.17,80758.0,81.7685,82.1014,81.7145,82.0474,80758.0
2020-07-29 14:30:00,91.14,91.45,90.94,90.94,99659.0,82.0204,82.2994,81.8405,81.8405,99659.0
2020-07-29 15:00:00,90.96,91.16,90.75,90.89,130654.0,81.8585,82.0384,81.6695,81.7955,130654.0
2020-07-29 15:30:00,90.89,91.08,90.45,90.76,318557.0,81.7955,81.9665,81.3995,81.6785,318557.0
2020-07-30 09:30:00,85.25,85.93,82.92,85.14,1564937.0,76.7198,77.3318,74.6229,76.6208,1564937.0
2020-07-30 10:00:00,85.15,85.31,84.0,84.12,1247166.0,76.6298,76.7738,75.5949,75.7029,1247166.0
2020-07-30 10:30:00,84.11,84.85,83.55,84.83,621523.0,75.6939,76.3598,75.1899,76.3418,621523.0
2020-07-30 11:00:00,84.84,84.88,83.95,84.8,529210.0,76.3508,76.3868,75.5499,76.3148,529210.0
2020-07-30 11:30:00,84.81,85.23,84.59,85.09,571897.0,76.3238,76.7018,76.1258,76.5758,571897.0
2020-07-30 12:00:00,85.09,85.27,84.56,84.96,347222.0,76.5758,76.7378,76.0988,76.4588,347222.0
2020-07-30 12:30:00,84.95,85.54,84.9,85.31,191222.0,76.4498,76.9808,76.4048,76.7738,191222.0
2020-07-30 13:00:00,85.3,85.93,85.28,85.7,219067.0,76.7648,77.3318,76.7468,77.1248,219067.0
2020-07-30 13:30:00,85.7,85.71,85.33,85.55,235216.0,77.1248,77.1338,76.7918,76.9898,235216.0
2020-07-30 14:00:00,85.54,85.58,85.04,85.26,257452.0,76.9808,77.0168,76.5308,76.7288,257452.0
2020-07-30 14:30:00,85.26,85.61,85.18,85.26,332657.0,76.7288,77.0438,76.6568,76.7288,332657.0
2020-07-30 15:00:00,85.26,85.68,85.26,85.58,305736.0,76.7288,77.1068,76.7288,77.0168,305736.0
2020-07-30 15:30:00,85.57,86.11,85.54,86.02,792725.0,77.0078,77.4938,76.9808,77.4128,792725.0
2020-07-31 09:30:00,85.68,86.12,85.02,85.13,312861.0,77.1068,77.5028,76.5128,76.6118,312861.0
2020-07-31 10:00:00,85.16,85.38,85.04,85.12,205731.0,76.6388,76.8368,76.5308,76.6028,205731.0
2020-07-31 10:30:00,85.1,85.34,84.76,85.3,250308.0,76.5848,76.8008,76.2788,76.7648,250308.0
2020-07-31 11:00:00,85.3,85.89,85.23,85.77,157348.0,76.7648,77.2958,76.7018,77.1878,157348.0
2020-07-31 11:30:00,85.77,86.0,85.61,85.75,160291.0,77.1878,77.3948,77.0438,77.1698,160291.0
2020-07-31 12:00:00,85.74,85.81,85.49,85.73,186297.0,77.1608,77.2238,76.9358,77.1518,186297.0
2020-07-31 12:30:00,85.73,85.78,85.5,85.75,101310.0,77.1518,77.1968,76.9448,77.1698,101310.0
2020-07-31 13:00:00,85.73,86.01,85.65,85.78,165746.0,77.1518,77.4038,77.0798,77.1968,165746.0
2020-07-31 13:30:00,85.77,85.99,85.61,85.85,92110.0,77.1878,77.3858,77.0438,77.2598,92110.0
2020-07-31 14:00:00,85.86,86.02,85.71,85.79,136609.0,77.2688,77.4128,77.1338,77.2058,136609.0
2020-07-31 14:30:00,85.78,86.11,85.75,86.09,85059.0,77.1968,77.4938,77.1698,77.4758,85059.0
2020-07-31 15:00:00,86.09,86.46,86.03,86.38,165006.0,77.4758,77.8087,77.4218,77.7367,165006.0
2020-07-31 15:30:00,86.39,86.64,86.29,86.38,854605.0,77.7457,77.9707,77.6557,77.7367,854605.0
2020-08-03 09:30:00,86.96,87.12,86.17,86.18,343036.0,78.2587,78.4027,77.5478,77.5567,343036.0
2020-08-03 10:00:00,86.15,86.28,85.5,85.53,251903.0,77.5298,77.6467,76.9448,76.9718,251903.0
2020-08-03 10:30:00,85.54,85.61,85.12,85.12,224594.0,76.9808,77.0438,76.6028,76.6028,224594.0
2020-08-03 11:00:00,85.12,85.35,84.9,85.0,245790.0,76.6028,76.8098,76.4048,76.4948,245790.0
2020-08-03 11:30:00,85.0,85.47,84.98,85.24,80260.0,76.4948,76.9178,76.4768,76.7108,80260.0
2020-08-03 12:00:00,85.25,85.27,85.01,85.05,136010.0,76.7198,76.7378,76.5038,76.5398,136010.0
2020-08-03 12:30:00,85.03,85.2,84.83,84.85,129086.0,76.5218,76.6748,76.3418,76.3598,129086.0
2020-08-03 13:00:00,84.85,85.06,84.81,84.99,139294.0,76.3598,76.5488,76.3238,76.4858,139294.0
2020-08-03 13:30:00,85.0,85.22,84.72,84.74,72947.0,76.4948,76.6928,76.2428,76.2608,72947.0
2020-08-03 14:00:00,84.74,84.86,84.35,84.35,160656.0,76.2608,76.3688,75.9099,75.9099,160656.0
2020-08-03 14:30:00,84.35,84.4,83.85,83.86,190598.0,75.9099,75.9549,75.4599,75.4689,190598.0
2020-08-03 15:00:00,83.85,83.93,83.53,83.55,351581.0,75.4599,75.5319,75.1719,75.1899,351581.0
2020-08-03 15:30:00,83.55,83.62,83.12,83.15,927577.0,75.1899,75.2529,74.8029,74.8299,927577.0
2020-08-04 09:30:00,82.77,83.24,82.4,82.58,222513.0,74.488,74.9109,74.155,74.317,222513.0
2020-08-04 10:00:00,82.58,82.65,82.16,82.49,551207.0,74.317,74.38,73.939,74.236,551207.0
2020-08-04 10:30:00,82.51,82.78,82.42,82.69,199509.0,74.254,74.497,74.173,74.416,199509.0
2020-08-04 11:00:00,82.72,82.73,82.41,82.6,198020.0,74.443,74.452,74.164,74.335,198020.0
2020-08-04 11:30:00,82.58,82.66,82.04,82.09,174503.0,74.317,74.389,73.831,73.876,174503.0
2020-08-04 12:00:00,82.09,82.17,81.85,81.9,166182.0,73.876,73.948,73.66,73.705,166182.0
2020-08-04 12:30:00,81.89,81.89,81.73,81.73,160819.0,73.696,73.696,73.552,73.552,160819.0
2020-08-04 13:00:00,81.73,81.73,81.51,81.59,127957.0,73.552,73.552,73.354,73.426,127957.0
2020-08-04 13:30:00,81.6,81.62,81.44,81.48,137489.0,73.435,73.453,73.291,73.327,137489.0
2020-08-04 14:00:00,81.48,81.52,81.28,81.32,354199.0,73.327,73.363,73.147,73.183,354199.0
2020-08-04 14:30:00,81.31,81.59,80.98,81.56,382020.0,73.174,73.426,72.8771,73.399,382020.0
2020-08-04 15:00:00,81.56,81.7,81.38,81.49,320031.0,73.399,73.525,73.237,73.336,320031.0
2020-08-04 15:30:00,81.5,81.5,80.93,81.07,1138448.0,73.345,73.345,72.8321,72.9581,1138448.0
2020-08-05 09:30:00,81.45,81.61,80.8,81.1,230972.0,73.3,73.444,72.7151,72.9851,230972.0
2020-08-05 10:00:00,81.14,81.62,81.03,81.36,457883.0,73.0211,73.453,72.9221,73.219,457883.0
2020-08-05 10:30:00,81.37,81.57,81.27,81.57,343669.0,73.228,73.408,73.138,73.408,343669.0
2020-08-05 11:00:00,81.58,82.11,81.51,82.03,271333.0,73.417,73.894,73.354,73.822,271333.0
2020-08-05 11:30:00,82.02,82.07,81.62,81.64,166376.0,73.813,73.858,73.453,73.471,166376.0
2020-08-05 12:00:00,81.63,81.84,81.5,81.7,240575.0,73.462,73.651,73.345,73.525,240575.0
2020-08-05 12:30:00,81.69,81.77,81.44,81.46,186410.0,73.516,73.588,73.291,73.309,186410.0
2020-08-05 13:00:00,81.47,81.48,81.37,81.37,127558.0,73.318,73.327,73.228,73.228,127558.0
2020-08-05 13:30:00,81.38,81.46,80.94,81.0,143241.0,73.237,73.309,72.8411,72.8951,143241.0
2020-08-05 14:00:00,81.0,81.21,80.96,80.99,206947.0,72.8951,73.0841,72.8591,72.8861,206947.0
2020-08-05 14:30:00,80.99,81.07,80.87,80.92,199842.0,72.8861,72.9581,72.7781,72.8231,199842.0
2020-08-05 15:00:00,80.91,81.12,80.33,80.44,455545.0,72.8141,73.0031,72.2921,72.3911,455545.0
2020-08-05 15:30:00,80.44,80.64,80.07,80.45,1058175.0,72.3911,72.5711,72.0581,72.4001,1058175.0
2020-08-06 09:30:00,80.21,80.26,79.57,79.76,340813.0,72.1841,72.2291,71.6082,71.7791,340813.0
2020-08-06 10:00:00,79.76,80.07,79.35,79.38,284638.0,71.7791,72.0581,71.4102,71.4372,284638.0
2020-08-06 10:30:00,79.38,79.64,79.17,79.54,306221.0,71.4372,71.6711,71.2482,71.5812,306221.0
2020-08-06 11:00:00,79.53,79.64,78.97,78.99,220206.0,71.5722,71.6711,71.0682,71.0862,220206.0
2020-08-06 11:30:00,78.99,79.14,78.84,78.84,163823.0,71.0862,71.2212,70.9512,70.9512,163823.0
2020-08-06 12:00:00,78.84,79.05,78.68,79.03,219093.0,70.9512,71.1402,70.8072,71.1222,219093.0
2020-08-06 12:30:00,79.01,79.04,78.72,78.87,259582.0,71.1042,71.1312,70.8432,70.9782,259582.0
2020-08-06 13:00:00,78.88,79.18,78.83,79.15,310006.0,70.9872,71.2572,70.9422,71.2302,310006.0
2020-08-06 13:30:00,79.14,79.3,79.06,79.14,150383.0,71.2212,71.3652,71.1492,71.2212,150383.0
2020-08-06 14:00:00,79.14,79.68,79.07,79.68,365103.0,71.2212,71.7071,71.1582,71.7071,365103.0
2020-08-06 14:30:00,79.67,80.03,79.65,79.9,232215.0,71.6981,72.0221,71.6801,71.9051,232215.0
2020-08-06 15:00:00,79.9,79.95,79.63,79.69,263712.0,71.9051,71.9501,71.6621,71.7161,263712.0
2020-08-06 15:30:00,79.69,80.39,79.68,80.39,627734.0,71.7161,72.3461,71.7071,72.3461,627734.0
2020-08-07 09:30:00,80.49,81.11,80.24,80.6,123727.0,72.4361,72.9941,72.2111,72.5351,123727.0
2020-08-07 10:00:00,80.6,80.63,80.26,80.4,403518.0,72.5351,72.5621,72.2291,72.3551,403518.0
2020-08-07 10:30:00,80.4,80.55,79.99,80.13,517382.0,72.3551,72.4901,71.9861,72.1121,517382.0
2020-08-07 11:00:00,80.13,80.4,80.09,80.28,290786.0,72.1121,72.3551,72.0761,72.2471,290786.0
2020-08-07 11:30:00,80.28,80.37,80.13,80.31,58560.0,72.2471,72.3281,72.1121,72.2741,58560.0
2020-08-07 12:00:00,80.32,80.83,80.3,80.81,77902.0,72.2831,72.7421,72.2651,72.7241,77902.0
2020-08-07 12:30:00,80.81,80.85,80.61,80.75,166277.0,72.7241,72.7601,72.5441,72.6701,166277.0
2020-08-07 13:00:00,80.74,80.75,80.51,80.68,92046.0,72.6611,72.6701,72.4541,72.6071,92046.0
2020-08-07 13:30:00,80.69,80.77,80.42,80.45,114671.0,72.6161,72.6881,72.3731,72.4001,114671.0
2020-08-07 14:00:00,80.45,80.59,80.15,80.42,143702.0,72.4001,72.5261,72.1301,72.3731,143702.0
2020-08-07 14:30:00,80.43,80.66,80.4,80.57,88001.0,72.3821,72.5891,72.3551,72.5081,88001.0
2020-08-07 15:00:00,80.56,80.56,80.1,80.23,134124.0,72.4991,72.4991,72.0851,72.2021,134124.0
2020-08-07 15:30:00,80.24,80.76,80.24,80.74,407551.0,72.2111,72.6791,72.2111,72.6611,407551.0
2020-08-10 09:30:00,80.84,81.76,80.37,81.69,653305.0,72.7511,73.579,72.3281,73.516,653305.0
2020-08-10 10:00:00,81.7,82.58,81.62,82.5,320367.0,73.525,74.317,73.453,74.245,320367.0
2020-08-10 10:30:00,82.52,82.77,82.38,82.39,267347.0,74.263,74.488,74.137,74.146,267347.0
2020-08-10 11:00:00,82.39,82.91,82.32,82.85,186262.0,74.146,74.6139,74.083,74.56,186262.0
2020-08-10 11:30:00,82.85,82.95,82.63,82.7,219653.0,74.56,74.6499,74.362,74.425,219653.0
2020-08-10 12:00:00,82.71,82.85,82.56,82.81,161952.0,74.434,74.56,74.299,74.524,161952.0
2020-08-10 12:30:00,82.8,83.22,82.73,83.19,148004.0,74.515,74.8929,74.452,74.8659,148004.0
2020-08-10 13:00:00,83.2,83.2,82.97,83.06,110644.0,74.8749,74.8749,74.6679,74.7489,110644.0
2020-08-10 13:30:00,83.07,83.2,82.98,83.03,102727.0,74.7579,74.8749,74.6769,74.7219,102727.0
2020-08-10 14:00:00,83.04,83.12,82.82,82.99,112726.0,74.7309,74.8029,74.533,74.6859,112726.0
2020-08-10 14:30:00,82.99,83.31,82.85,83.2,316040.0,74.6859,74.9739,74.56,74.8749,316040.0
2020-08-10 15:00:00,83.2,83.32,83.15,83.21,258018.0,74.8749,74.9829,74.8299,74.8839,258018.0
2020-08-10 15:30:00,83.2,83.36,83.09,83.1,769976.0,74.8749,75.0189,74.7759,74.7849,769976.0
2020-08-11 09:30:00,83.5,84.29,83.2,83.3,855362.0,75.1449,75.8559,74.8749,74.9649,855362.0
2020-08-11 10:00:00,83.29,83.67,83.07,83.63,179004.0,74.9559,75.2979,74.7579,75.2619,179004.0
2020-08-11 10:30:00,83.63,83.89,83.22,83.81,193568.0,75.2619,75.4959,74.8929,75.4239,193568.0
2020-08-11 11:00:00,83.81,84.08,83.56,83.78,290834.0,75.4239,75.6669,75.1989,75.3969,290834.0
2020-08-11 11:30:00,83.78,83.89,83.48,83.48,145283.0,75.3969,75.4959,75.1269,75.1269,145283.0
2020-08-11 12:00:00,83.48,83.54,83.21,83.3,107667.0,75.1269,75.1809,74.8839,74.9649,107667.0
2020-08-11 12:30:00,83.28,83.8,83.25,83.73,75962.0,74.9469,75.4149,74.9199,75.3519,75962.0
2020-08-11 13:00:00,83.71,83.82,83.52,83.65,76109.0,75.3339,75.4329,75.1629,75.2799,76109.0
2020-08-11 13:30:00,83.66,83.76,83.44,83.45,89935.0,75.2889,75.3789,75.0909,75.0999,89935.0
2020-08-11 14:00:00,83.46,83.8,83.44,83.6,227120.0,75.1089,75.4149,75.0909,75.2349,227120.0
2020-08-11 14:30:00,83.61,83.64,83.05,83.22,171440.0,75.2439,75.2709,74.7399,74.8929,171440.0
2020-08-11 15:00:00,83.23,83.34,82.72,83.01,134643.0,74.9019,75.0009,74.443,74.7039,134643.0
2020-08-11 15:30:00,83.0,83.02,82.76,82.97,407278.0,74.6949,74.7129,74.479,74.6679,407278.0
2020-08-12 09:30:00,83.17,83.82,82.53,82.86,138425.0,74.8479,75.4329,74.272,74.569,138425.0
2020-08-12 10:00:00,82.87,82.97,82.57,82.84,95544.0,74.578,74.6679,74.308,74.551,95544.0
2020-08-12 10:30:00,82.84,82.93,82.52,82.62,99794.0,74.551,74.6319,74.263,74.353,99794.0
2020-08-12 11:00:00,82.6,82.8,82.42,82.72,151572.0,74.335,74.515,74.173,74.443,151572.0
2020-08-12 11:30:00,82.73,82.91,82.6,82.8,605657.0,74.452,74.6139,74.335,74.515,605657.0
2020-08-12 12:00:00,82.8,82.98,82.57,82.66,143045.0,74.515,74.6769,74.308,74.389,143045.0
2020-08-12 12:30:00,82.67,83.01,82.45,83.0,189714.0,74.398,74.7039,74.2,74.6949,189714.0
2020-08-12 13:00:00,83.03,83.22,82.9,82.99,136388.0,74.7219,74.8929,74.6049,74.6859,136388.0
2020-08-12 13:30:00,82.99,83.51,82.92,83.51,142026.0,74.6859,75.1539,74.6229,75.1539,142026.0
2020-08-12 14:00:00,83.5,83.63,83.33,83.36,161384.0,75.1449,75.2619,74.9919,75.0189,161384.0
2020-08-12 14:30:00,83.35,83.6,83.35,83.56,113265.0,75.0099,75.2349,75.0099,75.1989,113265.0
2020-08-12 15:00:00,83.55,83.67,83.44,83.55,107145.0,75.1899,75.2979,75.0909,75.1899,107145.0
2020-08-12 15:30:00,83.55,83.57,83.31,83.48,291058.0,75.1899,75.2079,74.9739,75.1269,291058.0
2020-08-13 09:30:00,83.18,84.75,83.16,84.65,355664.0,74.8569,76.2698,74.8389,76.1798,355664.0
2020-08-13 10:00:00,84.65,84.92,84.19,84.24,172928.0,76.1798,76.4228,75.7659,75.8109,172928.0
2020-08-13 10:30:00,84.23,84.28,83.88,84.1,85900.0,75.8019,75.8469,75.4869,75.6849,85900.0
2020-08-13 11:00:00,84.1,84.38,84.07,84.3,221095.0,75.6849,75.9369,75.6579,75.8649,221095.0
2020-08-13 11:30:00,84.3,84.46,84.23,84.3,45801.0,75.8649,76.0089,75.8019,75.8649,45801.0
2020-08-13 12:00:00,84.3,84.56,84.3,84.51,44431.0,75.8649,76.0988,75.8649,76.0539,44431.0
2020-08-13 12:30:00,84.51,84.75,84.47,84.73,43612.0,76.0539,76.2698,76.0179,76.2518,43612.0
2020-08-13 13:00:00,84.73,84.84,84.65,84.71,75979.0,76.2518,76.3508,76.1798,76.2338,75979.0
2020-08-13 13:30:00,84.71,84.9,84.5,84.88,71961.0,76.2338,76.4048,76.0449,76.3868,71961.0
2020-08-13 14:00:00,84.88,84.88,84.51,84.66,138288.0,76.3868,76.3868,76.0539,76.1888,138288.0
2020-08-13 14:30:00,84.67,84.83,84.29,84.5,188611.0,76.1978,76.3418,75.8559,76.0449,188611.0
2020-08-13 15:00:00,84.5,84.8,84.48,84.8,204584.0,76.0449,76.3148,76.0269,76.3148,204584.0
2020-08-13 15:30:00,84.81,84.88,84.58,84.64,441651.0,76.3238,76.3868,76.1168,76.1708,441651.0
2020-08-14 09:30:00,84.49,84.73,84.18,84.46,604257.0,76.0359,76.2518,75.7569,76.0089,604257.0
2020-08-14 10:00:00,84.54,84.54,83.68,83.82,195538.0,76.0808,76.0808,75.3069,75.4329,195538.0
2020-08-14 10:30:00,83.87,83.97,83.53,83.89,144569.0,75.4779,75.5679,75.1719,75.4959,144569.0
2020-08-14 11:00:00,83.88,84.46,83.88,84.0,284679.0,75.4869,76.0089,75.4869,75.5949,284679.0
2020-08-14 11:30:00,84.0,84.03,83.56,83.6,39824.0,75.5949,75.6219,75.1989,75.2349,39824.0
2020-08-14 12:00:00,83.6,83.62,83.31,83.39,65529.0,75.2349,75.2529,74.9739,75.0459,65529.0
2020-08-14 12:30:00,83.41,84.1,83.41,83.79,211414.0,75.0639,75.6849,75.0639,75.4059,211414.0
2020-08-14 13:00:00,83.8,83.86,83.51,83.54,35030.0,75.4149,75.4689,75.1539,75.1809,35030.0
2020-08-14 13:30:00,83.54,83.62,83.39,83.54,70249.0,75.1809,75.2529,75.0459,75.1809,70249.0
2020-08-14 14:00:00,83.53,83.64,83.48,83.5,35588.0,75.1719,75.2709,75.1269,75.1449,35588.0
2020-08-14 14:30:00,83.47,83.57,83.43,83.51,41969.0,75.1179,75.2079,75.0819,75.1539,41969.0
2020-08-14 15:00:00,83.53,83.53,83.23,83.25,94073.0,75.1719,75.1719,74.9019,74.9199,94073.0
2020-08-14 15:30:00,83.24,83.51,83.18,83.5,269856.0,74.9109,75.1539,74.8569,75.1449,269856.0
2020-08-17 09:30:00,83.37,84.49,83.37,84.13,473675.0,75.0279,76.0359,75.0279,75.7119,473675.0
2020-08-17 10:00:00,84.21,84.48,84.02,84.3,124854.0,75.7839,76.0269,75.6129,75.8649,124854.0
2020-08-17 10:30:00,84.34,84.46,84.25,84.34,97977.0,75.9009,76.0089,75.8199,75.9009,97977.0
2020-08-17 11:00:00,84.33,84.4,84.15,84.23,136662.0,75.8919,75.9549,75.7299,75.8019,136662.0
2020-08-17 11:30:00,84.24,84.37,84.21,84.29,85021.0,75.8109,75.9279,75.7839,75.8559,85021.0
2020-08-17 12:00:00,84.33,84.41,83.95,84.04,94398.0,75.8919,75.9639,75.5499,75.6309,94398.0
2020-08-17 12:30:00,84.05,84.22,83.97,84.04,60783.0,75.6399,75.7929,75.5679,75.6309,60783.0
2020-08-17 13:00:00,84.05,84.21,83.98,84.11,59530.0,75.6399,75.7839,75.5769,75.6939,59530.0
2020-08-17 13:30:00,84.1,84.22,83.99,84.1,84263.0,75.6849,75.7929,75.5859,75.6849,84263.0
2020-08-17 14:00:00,84.09,84.19,83.92,83.94,86423.0,75.6759,75.7659,75.5229,75.5409,86423.0
2020-08-17 14:30:00,83.95,84.0,83.79,83.86,80758.0,75.5499,75.5949,75.4059,75.4689,80758.0
2020-08-17 15:00:00,83.85,83.99,83.74,83.89,108910.0,75.4599,75.5859,75.3609,75.4959,108910.0
2020-08-17 15:30:00,83.9,83.91,83.63,83.73,263544.0,75.5049,75.5139,75.2619,75.3519,263544.0
2020-08-18 09:30:00,84.0,84.52,83.78,84.3,119421.0,75.5949,76.0629,75.3969,75.8649,119421.0
2020-08-18 10:00:00,84.3,84.32,83.91,83.96,97875.0,75.8649,75.8829,75.5139,75.5589,97875.0
2020-08-18 10:30:00,83.95,84.11,83.9,84.03,91142.0,75.5499,75.6939,75.5049,75.6219,91142.0
2020-08-18 11:00:00,84.03,84.3,84.01,84.27,178524.0,75.6219,75.8649,75.6039,75.8379,178524.0
2020-08-18 11:30:00,84.28,84.47,84.14,84.19,53203.0,75.8469,76.0179,75.7209,75.7659,53203.0
2020-08-18 12:00:00,84.19,84.31,84.1,84.2,68684.0,75.7659,75.8739,75.6849,75.7749,68684.0
2020-08-18 12:30:00,84.2,84.31,84.06,84.27,77231.0,75.7749,75.8739,75.6489,75.8379,77231.0
2020-08-18 13:00:00,84.27,84.36,84.19,84.24,31378.0,75.8379,75.9189,75.7659,75.8109,31378.0
2020-08-18 13:30:00,84.24,84.24,84.0,84.01,37495.0,75.8109,75.8109,75.5949,75.6039,37495.0
2020-08-18 14:00:00,84.01,84.08,83.94,83.98,54211.0,75.6039,75.6669,75.5409,75.5769,54211.0
2020-08-18 14:30:00,84.0,84.02,83.89,84.02,56059.0,75.5949,75.6129,75.4959,75.6129,56059.0
2020-08-18 15:00:00,84.02,84.07,83.81,83.98,118262.0,75.6129,75.6579,75.4239,75.5769,118262.0
2020-08-18 15:30:00,84.0,84.28,83.92,84.27,320052.0,75.5949,75.8469,75.5229,75.8379,320052.0
2020-08-19 09:30:00,84.33,84.5,83.82,83.93,520153.0,75.8919,76.0449,75.4329,75.5319,520153.0
2020-08-19 10:00:00,83.95,84.12,83.71,83.74,159173.0,75.5499,75.7029,75.3339,75.3609,159173.0
2020-08-19 10:30:00,83.72,83.83,83.18,83.3,142078.0,75.3429,75.4419,74.8569,74.9649,142078.0
2020-08-19 11:00:00,83.3,83.73,83.12,83.54,147082.0,74.9649,75.3519,74.8029,75.1809,147082.0
2020-08-19 11:30:00,83.54,83.61,82.98,83.09,123468.0,75.1809,75.2439,74.6769,74.7759,123468.0
2020-08-19 12:00:00,83.08,83.25,82.79,82.87,147273.0,74.7669,74.9199,74.506,74.578,147273.0
2020-08-19 12:30:00,82.86,83.01,82.7,82.8,170682.0,74.569,74.7039,74.425,74.515,170682.0
2020-08-19 13:00:00,82.8,83.05,82.69,82.98,86888.0,74.515,74.7399,74.416,74.6769,86888.0
2020-08-19 13:30:00,82.97,83.12,82.93,82.95,42472.0,74.6679,74.8029,74.6319,74.6499,42472.0
2020-08-19 14:00:00,82.94,83.06,82.85,82.98,141872.0,74.6409,74.7489,74.56,74.6769,141872.0
2020-08-19 14:30:00,82.98,83.16,82.91,83.03,266923.0,74.6769,74.8389,74.6139,74.7219,266923.0
2020-08-19 15:00:00,83.01,83.11,82.89,82.96,183778.0,74.7039,74.7939,74.5959,74.6589,183778.0
2020-08-19 15:30:00,82.96,83.07,82.66,82.89,376286.0,74.6589,74.7579,74.389,74.5959,376286.0
2020-08-20 09:30:00,82.55,83.07,82.51,82.94,139878.0,74.29,74.7579,74.254,74.6409,139878.0
2020-08-20 10:00:00,82.94,82.94,82.5,82.85,334909.0,74.6409,74.6409,74.245,74.56,334909.0
2020-08-20 10:30:00,82.84,82.96,82.41,82.85,164713.0,74.551,74.6589,74.164,74.56,164713.0
2020-08-20 11:00:00,82.85,83.24,82.81,83.13,109395.0,74.56,74.9109,74.524,74.8119,109395.0
2020-08-20 11:30:00,83.12,83.13,82.97,83.0,107929.0,74.8029,74.8119,74.6679,74.6949,107929.0
2020-08-20 12:00:00,83.0,83.06,82.94,82.97,151261.0,74.6949,74.7489,74.6409,74.6679,151261.0
2020-08-20 12:30:00,82.97,82.98,82.73,82.77,100397.0,74.6679,74.6769,74.452,74.488,100397.0
2020-08-20 13:00:00,82.79,82.91,82.78,82.79,34103.0,74.506,74.6139,74.497,74.506,34103.0
2020-08-20 13:30:00,82.79,83.01,82.79,82.84,58657.0,74.506,74.7039,74.506,74.551,58657.0
2020-08-20 14:00:00,82.84,82.88,82.77,82.85,64812.0,74.551,74.587,74.488,74.56,64812.0
2020-08-20 14:30:00,82.84,82.95,82.82,82.89,64299.0,74.551,74.6499,74.533,74.5959,64299.0
2020-08-20 15:00:00,82.88,82.99,82.7,82.78,235985.0,74.587,74.6859,74.425,74.497,235985.0
2020-08-20 15:30:00,82.78,83.01,82.78,82.87,232983.0,74.497,74.7039,74.497,74.578,232983.0
2020-08-21 09:30:00,83.0,83.0,82.34,82.48,139802.0,74.6949,74.6949,74.101,74.227,139802.0
2020-08-21 10:00:00,82.48,82.53,82.13,82.51,74792.0,74.227,74.272,73.912,74.254,74792.0
2020-08-21 10:30:00,82.5,82.51,82.32,82.38,55944.0,74.245,74.254,74.083,74.137,55944.0
2020-08-21 11:00:00,82.37,82.49,82.17,82.4,77095.0,74.128,74.236,73.948,74.155,77095.0
2020-08-21 11:30:00,82.4,82.61,82.21,82.58,49949.0,74.155,74.344,73.984,74.317,49949.0
2020-08-21 12:00:00,82.57,82.72,82.53,82.7,34424.0,74.308,74.443,74.272,74.425,34424.0
2020-08-21 12:30:00,82.69,82.78,82.51,82.52,63561.0,74.416,74.497,74.254,74.263,63561.0
2020-08-21 13:00:00,82.53,82.6,82.47,82.54,38936.0,74.272,74.335,74.218,74.281,38936.0
2020-08-21 13:30:00,82.54,82.8,82.5,82.71,125742.0,74.281,74.515,74.245,74.434,125742.0
2020-08-21 14:00:00,82.72,82.9,82.69,82.77,101032.0,74.443,74.6049,74.416,74.488,101032.0
2020-08-21 14:30:00,82.77,82.99,82.73,82.92,214331.0,74.488,74.6859,74.452,74.6229,214331.0
2020-08-21 15:00:00,82.92,83.14,82.92,83.01,372656.0,74.6229,74.8209,74.6229,74.7039,372656.0
2020-08-21 15:30:00,83.02,83.09,82.87,83.08,369749.0,74.7129,74.7759,74.578,74.7669,369749.0
2020-08-24 09:30:00,83.52,83.89,83.32,83.81,94387.0,75.1629,75.4959,74.9829,75.4239,94387.0
2020-08-24 10:00:00,83.82,83.87,83.44,83.73,231369.0,75.4329,75.4779,75.0909,75.3519,231369.0
2020-08-24 10:30:00,83.71,83.71,83.47,83.64,157124.0,75.3339,75.3339,75.1179,75.2709,157124.0
2020-08-24 11:00:00,83.65,83.77,83.31,83.31,81166.0,75.2799,75.3879,74.9739,74.9739,81166.0
2020-08-24 11:30:00,83.3,83.31,82.92,82.94,42662.0,74.9649,74.9739,74.6229,74.6409,42662.0
2020-08-24 12:00:00,82.93,83.11,82.88,83.0,78407.0,74.6319,74.7939,74.587,74.6949,78407.0
2020-08-24 12:30:00,82.98,83.28,82.97,83.28,170209.0,74.6769,74.9469,74.6679,74.9469,170209.0
2020-08-24 13:00:00,83.28,83.65,83.28,83.58,150093.0,74.9469,75.2799,74.9469,75.2169,150093.0
2020-08-24 13:30:00,83.57,83.64,83.44,83.46,107601.0,75.2079,75.2709,75.0909,75.1089,107601.0
2020-08-24 14:00:00,83.46,83.56,83.42,83.51,60465.0,75.1089,75.1989,75.0729,75.1539,60465.0
2020-08-24 14:30:00,83.5,83.62,83.46,83.54,87833.0,75.1449,75.2529,75.1089,75.1809,87833.0
2020-08-24 15:00:00,83.53,83.78,83.48,83.75,280415.0,75.1719,75.3969,75.1269,75.3699,280415.0
2020-08-24 15:30:00,83.74,83.88,83.58,83.86,317828.0,75.3609,75.4869,75.2169,75.4689,317828.0
2020-08-25 09:30:00,83.98,84.44,83.82,84.33,136971.0,75.5769,75.9909,75.4329,75.8919,136971.0
2020-08-25 10:00:00,84.33,84.53,84.14,84.36,272140.0,75.8919,76.0719,75.7209,75.9189,272140.0
2020-08-25 10:30:00,84.31,84.33,83.9,84.01,141793.0,75.8739,75.8919,75.5049,75.6039,141793.0
2020-08-25 11:00:00,84.02,84.55,84.0,84.18,105874.0,75.6129,76.0898,75.5949,75.7569,105874.0
2020-08-25 11:30:00,84.22,84.35,83.96,84.08,73869.0,75.7929,75.9099,75.5589,75.6669,73869.0
2020-08-25 12:00:00,84.08,84.37,83.86,84.23,401162.0,75.6669,75.9279,75.4689,75.8019,401162.0
2020-08-25 12:30:00,84.24,84.48,84.23,84.37,133578.0,75.8109,76.0269,75.8019,75.9279,133578.0
2020-08-25 13:00:00,84.37,84.53,84.28,84.35,45439.0,75.9279,76.0719,75.8469,75.9099,45439.0
2020-08-25 13:30:00,84.33,84.41,84.21,84.41,312581.0,75.8919,75.9639,75.7839,75.9639,312581.0
2020-08-25 14:00:00,84.4,84.62,84.34,84.61,226325.0,75.9549,76.1528,75.9009,76.1438,226325.0
2020-08-25 14:30:00,84.6,84.76,84.55,84.7,60784.0,76.1348,76.2788,76.0898,76.2248,60784.0
2020-08-25 15:00:00,84.7,84.71,84.59,84.68,40984.0,76.2248,76.2338,76.1258,76.2068,40984.0
2020-08-25 15:30:00,84.68,84.7,84.46,84.61,246212.0,76.2068,76.2248,76.0089,76.1438,246212.0
2020-08-26 09:30:00,84.11,84.18,83.41,83.41,165351.0,75.6939,75.7569,75.0639,75.0639,165351.0
2020-08-26 10:00:00,83.41,83.85,83.26,83.85,216669.0,75.0639,75.4599,74.9289,75.4599,216669.0
2020-08-26 10:30:00,83.83,84.01,83.59,83.97,451430.0,75.4419,75.6039,75.2259,75.5679,451430.0
2020-08-26 11:00:00,83.99,84.02,83.61,83.76,126527.0,75.5859,75.6129,75.2439,75.3789,126527.0
2020-08-26 11:30:00,83.75,83.82,83.63,83.63,54231.0,75.3699,75.4329,75.2619,75.2619,54231.0
2020-08-26 12:00:00,83.65,83.97,83.65,83.93,68382.0,75.2799,75.5679,75.2799,75.5319,68382.0
2020-08-26 12:30:00,83.93,83.93,83.77,83.86,41170.0,75.5319,75.5319,75.3879,75.4689,41170.0
2020-08-26 13:00:00,83.86,83.98,83.79,83.86,65449.0,75.4689,75.5769,75.4059,75.4689,65449.0
2020-08-26 13:30:00,83.85,84.02,83.83,84.01,40699.0,75.4599,75.6129,75.4419,75.6039,40699.0
2020-08-26 14:00:00,84.02,84.38,83.99,84.36,40577.0,75.6129,75.9369,75.5859,75.9189,40577.0
2020-08-26 14:30:00,84.35,84.49,84.32,84.36,46557.0,75.9099,76.0359,75.8829,75.9189,46557.0
2020-08-26 15:00:00,84.35,84.48,84.3,84.47,51990.0,75.9099,76.0269,75.8649,76.0179,51990.0
2020-08-26 15:30:00,84.48,84.49,84.25,84.37,150501.0,76.0269,76.0359,75.8199,75.9279,150501.0
2020-08-27 09:30:00,84.6,84.79,84.14,84.66,442550.0,76.1348,76.3058,75.7209,76.1888,442550.0
2020-08-27 10:00:00,84.67,85.31,84.65,85.26,109908.0,76.1978,76.7738,76.1798,76.7288,109908.0
2020-08-27 10:30:00,85.24,85.76,85.2,85.5,101006.0,76.7108,77.1788,76.6748,76.9448,101006.0
2020-08-27 11:00:00,85.5,85.62,85.27,85.3,107969.0,76.9448,77.0528,76.7378,76.7648,107969.0
2020-08-27 11:30:00,85.31,85.67,85.14,85.54,72682.0,76.7738,77.0978,76.6208,76.9808,72682.0
2020-08-27 12:00:00,85.52,85.52,85.2,85.23,103359.0,76.9628,76.9628,76.6748,76.7018,103359.0
2020-08-27 12:30:00,85.25,85.39,85.03,85.07,273051.0,76.7198,76.8458,76.5218,76.5578,273051.0
2020-08-27 13:00:00,85.06,85.78,84.97,85.75,270926.0,76.5488,77.1968,76.4678,77.1698,270926.0
2020-08-27 13:30:00,85.77,85.96,85.51,85.96,84613.0,77.1878,77.3588,76.9538,77.3588,84613.0
2020-08-27 14:00:00,85.94,86.15,85.86,86.11,87117.0,77.3408,77.5298,77.2688,77.4938,87117.0
2020-08-27 14:30:00,86.11,86.34,86.08,86.12,161385.0,77.4938,77.7007,77.4668,77.5028,161385.0
2020-08-27 15:00:00,86.12,86.89,86.1,86.83,333417.0,77.5028,78.1957,77.4848,78.1417,333417.0
2020-08-27 15:30:00,86.82,86.89,86.19,86.27,514229.0,78.1327,78.1957,77.5657,77.6377,514229.0
2020-08-28 09:30:00,86.39,86.47,85.73,85.77,669811.0,77.9671,78.0393,77.3715,77.4076,669811.0
2020-08-28 10:00:00,85.87,85.89,85.16,85.19,110822.0,77.4978,77.5159,76.8571,76.8841,110822.0
2020-08-28 10:30:00,85.15,85.34,84.85,84.99,83988.0,76.848,77.0195,76.5773,76.7036,83988.0
2020-08-28 11:00:00,85.0,85.71,84.97,85.42,159576.0,76.7127,77.3534,76.6856,77.0917,159576.0
2020-08-28 11:30:00,85.38,85.57,85.25,85.49,107826.0,77.0556,77.2271,76.9383,77.1549,107826.0
2020-08-28 12:00:00,85.48,85.59,85.2,85.28,96156.0,77.1459,77.2451,76.8932,76.9654,96156.0
2020-08-28 12:30:00,85.26,85.67,85.22,85.48,149377.0,76.9473,77.3173,76.9112,77.1459,149377.0
2020-08-28 13:00:00,85.49,85.64,85.41,85.58,124784.0,77.1549,77.2903,77.0827,77.2361,124784.0
2020-08-28 13:30:00,85.58,85.66,85.37,85.54,80727.0,77.2361,77.3083,77.0466,77.2,80727.0
2020-08-28 14:00:00,85.54,85.69,85.52,85.6,67810.0,77.2,77.3354,77.182,77.2542,67810.0
2020-08-28 14:30:00,85.6,85.81,85.43,85.8,77416.0,77.2542,77.4437,77.1007,77.4347,77416.0
2020-08-28 15:00:00,85.82,85.99,85.68,85.91,105110.0,77.4527,77.6061,77.3264,77.5339,105110.0
2020-08-28 15:30:00,85.91,86.11,85.76,86.02,172427.0,77.5339,77.7144,77.3986,77.6332,172427.0
2020-08-31 09:30:00,86.25,86.82,86.18,86.69,163454.0,77.8408,78.3552,77.7776,78.2379,163454.0
2020-08-31 10:00:00,86.69,86.71,86.37,86.61,138611.0,78.2379,78.2559,77.9491,78.1657,138611.0
2020-08-31 10:30:00,86.64,86.97,86.53,86.89,145836.0,78.1928,78.4906,78.0935,78.4184,145836.0
2020-08-31 11:00:00,86.89,86.93,86.52,86.6,137289.0,78.4184,78.4545,78.0845,78.1567,137289.0
2020-08-31 11:30:00,86.61,86.82,86.6,86.73,106966.0,78.1657,78.3552,78.1567,78.274,106966.0
2020-08-31 12:00:00,86.72,86.77,86.62,86.74,183310.0,78.265,78.3101,78.1747,78.283,183310.0
2020-08-31 12:30:00,86.7,86.94,86.7,86.92,168582.0,78.2469,78.4635,78.2469,78.4455,168582.0
2020-08-31 13:00:00,86.92,87.08,86.9,87.02,54690.0,78.4455,78.5899,78.4274,78.5357,54690.0
2020-08-31 13:30:00,87.02,87.06,86.94,87.01,59823.0,78.5357,78.5718,78.4635,78.5267,59823.0
2020-08-31 14:00:00,87.01,87.08,86.93,87.01,59426.0,78.5267,78.5899,78.4545,78.5267,59426.0
2020-08-31 14:30:00,87.0,87.05,86.98,87.02,87113.0,78.5177,78.5628,78.4996,78.5357,87113.0
2020-08-31 15:00:00,87.01,87.03,86.71,86.9,159471.0,78.5267,78.5447,78.2559,78.4274,159471.0
2020-08-31 15:30:00,86.91,87.25,86.9,87.06,386521.0,78.4364,78.7433,78.4274,78.5718,386521.0
2020-09-01 09:30:00,86.9,86.98,86.23,86.53,281828.0,78.4274,78.4996,77.8227,78.0935,281828.0
2020-09-01 10:00:00,86.5,86.53,85.62,86.02,220164.0,78.0664,78.0935,77.2722,77.6332,220164.0
2020-09-01 10:30:00,86.02,86.05,85.61,85.66,182205.0,77.6332,77.6603,77.2632,77.3083,182205.0
2020-09-01 11:00:00,85.65,85.97,85.59,85.76,191119.0,77.2993,77.5881,77.2451,77.3986,191119.0
2020-09-01 11:30:00,85.76,85.87,85.52,85.62,178334.0,77.3986,77.4978,77.182,77.2722,178334.0
2020-09-01 12:00:00,85.63,85.88,85.62,85.76,126622.0,77.2812,77.5069,77.2722,77.3986,126622.0
2020-09-01 12:30:00,85.78,85.91,85.54,85.57,60738.0,77.4166,77.5339,77.2,77.2271,60738.0
2020-09-01 13:00:00,85.55,85.6,85.11,85.16,162940.0,77.209,77.2542,76.8119,76.8571,162940.0
2020-09-01 13:30:00,85.18,85.24,85.08,85.24,44825.0,76.8751,76.9293,76.7849,76.9293,44825.0
2020-09-01 14:00:00,85.25,85.32,85.06,85.09,69258.0,76.9383,77.0015,76.7668,76.7939,69258.0
2020-09-01 14:30:00,85.09,85.14,84.97,85.07,105924.0,76.7939,76.839,76.6856,76.7758,105924.0
2020-09-01 15:00:00,85.09,85.42,85.02,85.28,246840.0,76.7939,77.0917,76.7307,76.9654,246840.0
2020-09-01 15:30:00,85.27,85.6,85.27,85.55,593618.0,76.9563,77.2542,76.9563,77.209,593618.0
2020-09-02 09:30:00,85.74,85.88,85.17,85.72,505147.0,77.3805,77.5069,76.8661,77.3625,505147.0
2020-09-02 10:00:00,85.74,85.86,85.58,85.69,324433.0,77.3805,77.4888,77.2361,77.3354,324433.0
2020-09-02 10:30:00,85.68,85.86,85.63,85.71,532459.0,77.3264,77.4888,77.2812,77.3534,532459.0
2020-09-02 11:00:00,85.71,85.86,85.65,85.75,264050.0,77.3534,77.4888,77.2993,77.3895,264050.0
2020-09-02 11:30:00,85.76,86.0,85.72,85.89,468410.0,77.3986,77.6152,77.3625,77.5159,468410.0
2020-09-02 12:00:00,85.88,85.89,85.67,85.68,157709.0,77.5069,77.5159,77.3173,77.3264,157709.0
2020-09-02 12:30:00,85.68,85.74,85.53,85.69,184692.0,77.3264,77.3805,77.191,77.3354,184692.0
2020-09-02 13:00:00,85.68,85.76,85.45,85.49,268115.0,77.3264,77.3986,77.1188,77.1549,268115.0
2020-09-02 13:30:00,85.49,85.58,85.45,85.48,157330.0,77.1549,77.2361,77.1188,77.1459,157330.0
2020-09-02 14:00:00,85.47,85.59,85.41,85.45,298159.0,77.1368,77.2451,77.0827,77.1188,298159.0
2020-09-02 14:30:00,85.45,85.47,85.21,85.38,202613.0,77.1188,77.1368,76.9022,77.0556,202613.0
2020-09-02 15:00:00,85.36,85.69,85.33,85.65,203541.0,77.0376,77.3354,77.0105,77.2993,203541.0
2020-09-02 15:30:00,85.65,86.16,85.65,85.91,395349.0,77.2993,77.7596,77.2993,77.5339,395349.0
2020-09-03 09:30:00,85.77,86.14,85.6,86.07,99415.0,77.4076,77.7415,77.2542,77.6783,99415.0
2020-09-03 10:00:00,86.1,86.13,85.19,85.21,128833.0,77.7054,77.7325,76.8841,76.9022,128833.0
2020-09-03 10:30:00,85.23,85.51,84.93,84.95,100359.0,76.9202,77.1729,76.6495,76.6675,100359.0
2020-09-03 11:00:00,84.95,84.95,83.68,83.75,201671.0,76.6675,76.6675,75.5214,75.5845,201671.0
2020-09-03 11:30:00,83.76,84.57,83.74,84.21,120264.0,75.5936,76.3246,75.5755,75.9997,120264.0
2020-09-03 12:00:00,84.22,84.39,84.01,84.14,172490.0,76.0087,76.1621,75.8192,75.9365,172490.0
2020-09-03 12:30:00,84.13,84.15,83.52,83.53,87938.0,75.9275,75.9455,75.377,75.386,87938.0
2020-09-03 13:00:00,83.55,83.71,83.23,83.67,66951.0,75.404,75.5484,75.1152,75.5123,66951.0
2020-09-03 13:30:00,83.64,83.64,83.38,83.58,63200.0,75.4853,75.4853,75.2506,75.4311,63200.0
2020-09-03 14:00:00,83.55,83.64,83.2,83.34,63888.0,75.404,75.4853,75.0882,75.2145,63888.0
2020-09-03 14:30:00,83.32,83.78,83.28,83.33,69361.0,75.1965,75.6116,75.1604,75.2055,69361.0
2020-09-03 15:00:00,83.31,83.38,82.83,82.84,116116.0,75.1874,75.2506,74.7542,74.7633,116116.0
2020-09-03 15:30:00,82.84,83.63,82.75,83.48,405229.0,74.7633,75.4762,74.682,75.3409,405229.0
2020-09-04 09:30:00,83.12,83.78,83.12,83.32,151469.0,75.016,75.6116,75.016,75.1965,151469.0
2020-09-04 10:00:00,83.33,83.33,82.01,82.02,129037.0,75.2055,75.2055,74.0142,74.0232,129037.0
2020-09-04 10:30:00,82.02,82.34,81.54,82.23,203862.0,74.0232,74.312,73.59,74.2127,203862.0
2020-09-04 11:00:00,82.23,82.33,81.62,81.79,368584.0,74.2127,74.303,73.6622,73.8156,368584.0
2020-09-04 11:30:00,81.81,82.0,81.49,81.84,246633.0,73.8337,74.0052,73.5449,73.8608,246633.0
2020-09-04 12:00:00,81.82,82.05,81.55,82.01,113600.0,73.8427,74.0503,73.599,74.0142,113600.0
2020-09-04 12:30:00,82.03,82.47,81.98,82.35,141888.0,74.0322,74.4293,73.9871,74.321,141888.0
2020-09-04 13:00:00,82.35,82.38,82.09,82.3,154681.0,74.321,74.3481,74.0864,74.2759,154681.0
2020-09-04 13:30:00,82.3,82.41,82.03,82.36,140347.0,74.2759,74.3752,74.0322,74.3301,140347.0
2020-09-04 14:00:00,82.35,82.47,82.13,82.45,96514.0,74.321,74.4293,74.1225,74.4113,96514.0
2020-09-04 14:30:00,82.45,83.08,82.34,83.05,110694.0,74.4113,74.9799,74.312,74.9528,110694.0
2020-09-04 15:00:00,83.06,83.06,82.7,82.88,71792.0,74.9618,74.9618,74.6369,74.7994,71792.0
2020-09-04 15:30:00,82.87,82.96,82.25,82.31,274469.0,74.7903,74.8716,74.2308,74.2849,274469.0
2020-09-08 09:30:00,81.81,82.3,81.25,81.44,261338.0,73.8337,74.2759,73.3283,73.4998,261338.0
2020-09-08 10:00:00,81.45,81.76,81.05,81.17,158305.0,73.5088,73.7886,73.1478,73.2561,158305.0
2020-09-08 10:30:00,81.16,81.44,80.85,81.0,193881.0,73.2471,73.4998,72.9673,73.1027,193881.0
2020-09-08 11:00:00,81.0,81.53,80.98,81.33,60741.0,73.1027,73.581,73.0846,73.4005,60741.0
2020-09-08 11:30:00,81.29,81.4,81.12,81.37,69663.0,73.3644,73.4637,73.211,73.4366,69663.0
2020-09-08 12:00:00,81.35,81.56,81.27,81.28,81089.0,73.4185,73.6081,73.3463,73.3554,81089.0
2020-09-08 12:30:00,81.27,81.44,81.08,81.35,87658.0,73.3463,73.4998,73.1749,73.4185,87658.0
2020-09-08 13:00:00,81.35,81.74,81.33,81.69,76963.0,73.4185,73.7705,73.4005,73.7254,76963.0
2020-09-08 13:30:00,81.69,81.79,81.59,81.7,64740.0,73.7254,73.8156,73.6351,73.7344,64740.0
2020-09-08 14:00:00,81.72,81.8,81.24,81.27,85765.0,73.7525,73.8247,73.3193,73.3463,85765.0
2020-09-08 14:30:00,81.26,81.28,80.95,81.24,128417.0,73.3373,73.3554,73.0575,73.3193,128417.0
2020-09-08 15:00:00,81.23,81.45,80.95,81.45,135194.0,73.3102,73.5088,73.0575,73.5088,135194.0
2020-09-08 15:30:00,81.45,81.68,81.23,81.27,360439.0,73.5088,73.7164,73.3102,73.3463,360439.0
2020-09-09 09:30:00,82.01,82.43,81.71,82.39,127636.0,74.0142,74.3932,73.7434,74.3571,127636.0
2020-09-09 10:00:00,82.4,83.1,82.36,82.76,133717.0,74.3662,74.9979,74.3301,74.6911,133717.0
2020-09-09 10:30:00,82.78,82.84,82.3,82.33,88221.0,74.7091,74.7633,74.2759,74.303,88221.0
2020-09-09 11:00:00,82.33,82.87,82.33,82.79,61361.0,74.303,74.7903,74.303,74.7181,61361.0
2020-09-09 11:30:00,82.79,82.85,82.67,82.76,36713.0,74.7181,74.7723,74.6098,74.6911,36713.0
2020-09-09 12:00:00,82.77,83.09,82.75,82.98,77684.0,74.7001,74.9889,74.682,74.8896,77684.0
2020-09-09 12:30:00,83.0,83.16,83.0,83.06,57064.0,74.9077,75.0521,74.9077,74.9618,57064.0
2020-09-09 13:00:00,83.06,83.32,83.06,83.25,65049.0,74.9618,75.1965,74.9618,75.1333,65049.0
2020-09-09 13:30:00,83.25,83.44,83.15,83.19,94924.0,75.1333,75.3048,75.043,75.0791,94924.0
2020-09-09 14:00:00,83.2,83.41,83.14,83.17,63072.0,75.0882,75.2777,75.034,75.0611,63072.0
2020-09-09 14:30:00,83.17,83.23,83.08,83.14,90823.0,75.0611,75.1152,74.9799,75.034,90823.0
2020-09-09 15:00:00,83.14,83.46,83.13,83.19,81243.0,75.034,75.3228,75.025,75.0791,81243.0
2020-09-09 15:30:00,83.18,83.29,82.8,82.88,256580.0,75.0701,75.1694,74.7272,74.7994,256580.0
2020-09-10 09:30:00,82.75,83.01,82.23,82.85,198975.0,74.682,74.9167,74.2127,74.7723,198975.0
2020-09-10 10:00:00,82.84,83.27,82.73,82.97,120807.0,74.7633,75.1513,74.664,74.8806,120807.0
2020-09-10 10:30:00,82.99,83.3,82.68,82.7,116216.0,74.8986,75.1784,74.6189,74.6369,116216.0
2020-09-10 11:00:00,82.66,83.27,82.53,83.11,100029.0,74.6008,75.1513,74.4835,75.0069,100029.0
2020-09-10 11:30:00,83.13,83.17,82.92,82.96,71565.0,75.025,75.0611,74.8355,74.8716,71565.0
2020-09-10 12:00:00,82.94,83.13,82.83,82.94,64556.0,74.8535,75.025,74.7542,74.8535,64556.0
2020-09-10 12:30:00,82.94,83.21,82.72,83.19,217628.0,74.8535,75.0972,74.655,75.0791,217628.0
2020-09-10 13:00:00,83.17,83.55,83.11,83.37,75204.0,75.0611,75.404,75.0069,75.2416,75204.0
2020-09-10 13:30:00,83.37,83.56,83.17,83.22,35756.0,75.2416,75.4131,75.0611,75.1062,35756.0
2020-09-10 14:00:00,83.21,83.38,82.89,82.94,116731.0,75.0972,75.2506,74.8084,74.8535,116731.0
2020-09-10 14:30:00,82.94,83.41,82.85,83.3,123844.0,74.8535,75.2777,74.7723,75.1784,123844.0
2020-09-10 15:00:00,83.32,83.33,82.84,83.05,303063.0,75.1965,75.2055,74.7633,74.9528,303063.0
2020-09-10 15:30:00,83.07,83.39,82.9,83.11,395635.0,74.9708,75.2596,74.8174,75.0069,395635.0
2020-09-11 09:30:00,83.36,83.84,83.13,83.49,100194.0,75.2326,75.6658,75.025,75.3499,100194.0
2020-09-11 10:00:00,83.49,83.6,82.9,82.9,214052.0,75.3499,75.4492,74.8174,74.8174,214052.0
2020-09-11 10:30:00,82.91,83.03,82.68,82.8,72863.0,74.8264,74.9347,74.6189,74.7272,72863.0
2020-09-11 11:00:00,82.76,83.09,82.71,82.81,84645.0,74.6911,74.9889,74.6459,74.7362,84645.0
2020-09-11 11:30:00,82.8,83.03,82.62,82.98,48990.0,74.7272,74.9347,74.5647,74.8896,48990.0
2020-09-11 12:00:00,82.98,83.21,82.91,83.0,98818.0,74.8896,75.0972,74.8264,74.9077,98818.0
2020-09-11 12:30:00,83.0,83.1,82.93,82.99,124659.0,74.9077,74.9979,74.8445,74.8986,124659.0
2020-09-11 13:00:00,82.99,83.02,82.63,82.67,95459.0,74.8986,74.9257,74.5737,74.6098,95459.0
2020-09-11 13:30:00,82.67,82.79,82.54,82.61,53824.0,74.6098,74.7181,74.4925,74.5557,53824.0
2020-09-11 14:00:00,82.63,83.03,82.46,82.85,110187.0,74.5737,74.9347,74.4203,74.7723,110187.0
2020-09-11 14:30:00,82.86,83.38,82.86,83.24,73101.0,74.7813,75.2506,74.7813,75.1243,73101.0
2020-09-11 15:00:00,83.25,83.48,83.03,83.42,111718.0,75.1333,75.3409,74.9347,75.2867,111718.0
2020-09-11 15:30:00,83.43,83.49,83.08,83.1,211243.0,75.2957,75.3499,74.9799,74.9979,211243.0
2020-09-14 09:30:00,83.59,84.08,83.4,83.77,82225.0,75.4401,75.8824,75.2687,75.6026,82225.0
2020-09-14 10:00:00,83.84,84.45,83.84,84.3,140851.0,75.6658,76.2163,75.6658,76.0809,140851.0
2020-09-14 10:30:00,84.27,84.64,84.12,84.23,92786.0,76.0538,76.3878,75.9185,76.0177,92786.0
2020-09-14 11:00:00,84.24,84.4,84.2,84.23,56766.0,76.0268,76.1712,75.9907,76.0177,56766.0
2020-09-14 11:30:00,84.23,84.33,84.1,84.14,57565.0,76.0177,76.108,75.9004,75.9365,57565.0
2020-09-14 12:00:00,84.14,84.35,84.11,84.32,90087.0,75.9365,76.126,75.9094,76.099,90087.0
2020-09-14 12:30:00,84.32,84.35,84.17,84.24,53861.0,76.099,76.126,75.9636,76.0268,53861.0
2020-09-14 13:00:00,84.27,84.29,83.84,83.96,49060.0,76.0538,76.0719,75.6658,75.7741,49060.0
2020-09-14 13:30:00,84.01,84.08,83.87,83.95,70887.0,75.8192,75.8824,75.6928,75.765,70887.0
2020-09-14 14:00:00,83.94,83.95,83.55,83.63,165336.0,75.756,75.765,75.404,75.4762,165336.0
2020-09-14 14:30:00,83.63,83.66,83.28,83.42,94782.0,75.4762,75.5033,75.1604,75.2867,94782.0
2020-09-14 15:00:00,83.39,83.45,83.08,83.24,77743.0,75.2596,75.3138,74.9799,75.1243,77743.0
2020-09-14 15:30:00,83.26,83.48,83.13,83.16,219206.0,75.1423,75.3409,75.025,75.0521,219206.0
2020-09-15 09:30:00,83.65,83.65,82.68,83.03,199867.0,75.4943,75.4943,74.6189,74.9347,199867.0
2020-09-15 10:00:00,83.02,83.13,82.11,82.14,207501.0,74.9257,75.025,74.1044,74.1315,207501.0
2020-09-15 10:30:00,82.13,82.35,81.96,82.06,198738.0,74.1225,74.321,73.9691,74.0593,198738.0
2020-09-15 11:00:00,82.06,82.16,81.33,81.42,227140.0,74.0593,74.1496,73.4005,73.4817,227140.0
2020-09-15 11:30:00,81.42,81.66,81.42,81.48,110588.0,73.4817,73.6983,73.4817,73.5359,110588.0
2020-09-15 12:00:00,81.47,81.56,81.38,81.51,77483.0,73.5268,73.6081,73.4456,73.5629,77483.0
2020-09-15 12:30:00,81.51,81.72,81.42,81.44,74017.0,73.5629,73.7525,73.4817,73.4998,74017.0
2020-09-15 13:00:00,81.42,81.46,81.23,81.26,76741.0,73.4817,73.5178,73.3102,73.3373,76741.0
2020-09-15 13:30:00,81.27,81.33,80.91,80.92,144829.0,73.3463,73.4005,73.0214,73.0305,144829.0
2020-09-15 14:00:00,80.92,81.05,80.68,80.72,169974.0,73.0305,73.1478,72.8139,72.85,169974.0
2020-09-15 14:30:00,80.69,80.83,80.62,80.64,183827.0,72.8229,72.9492,72.7597,72.7778,183827.0
2020-09-15 15:00:00,80.65,80.69,80.37,80.51,238504.0,72.7868,72.8229,72.5341,72.6604,238504.0
2020-09-15 15:30:00,80.51,80.59,80.35,80.51,434000.0,72.6604,72.7326,72.516,72.6604,434000.0
2020-09-16 09:30:00,81.09,81.88,80.89,80.93,370588.0,73.1839,73.8969,73.0034,73.0395,370588.0
2020-09-16 10:00:00,80.93,81.03,80.52,80.67,297628.0,73.0395,73.1297,72.6695,72.8048,297628.0
2020-09-16 10:30:00,80.68,81.05,80.62,80.81,129263.0,72.8139,73.1478,72.7597,72.9312,129263.0
2020-09-16 11:00:00,80.79,80.82,80.61,80.66,167786.0,72.9131,72.9402,72.7507,72.7958,167786.0
2020-09-16 11:30:00,80.67,81.25,80.59,81.24,176920.0,72.8048,73.3283,72.7326,73.3193,176920.0
2020-09-16 12:00:00,81.23,81.66,81.21,81.66,154518.0,73.3102,73.6983,73.2922,73.6983,154518.0
2020-09-16 12:30:00,81.67,81.75,81.14,81.14,202393.0,73.7073,73.7795,73.229,73.229,202393.0
2020-09-16 13:00:00,81.16,81.38,81.14,81.27,136438.0,73.2471,73.4456,73.229,73.3463,136438.0
2020-09-16 13:30:00,81.27,81.66,81.27,81.54,130709.0,73.3463,73.6983,73.3463,73.59,130709.0
2020-09-16 14:00:00,81.55,81.88,81.47,81.88,149404.0,73.599,73.8969,73.5268,73.8969,149404.0
2020-09-16 14:30:00,81.88,81.94,81.64,81.8,179532.0,73.8969,73.951,73.6803,73.8247,179532.0
2020-09-16 15:00:00,81.79,81.99,81.47,81.69,245656.0,73.8156,73.9961,73.5268,73.7254,245656.0
2020-09-16 15:30:00,81.69,81.99,81.51,81.69,502556.0,73.7254,73.9961,73.5629,73.7254,502556.0
2020-09-17 09:30:00,81.01,81.67,80.51,81.46,256004.0,73.1117,73.7073,72.6604,73.5178,256004.0
2020-09-17 10:00:00,81.49,81.88,81.44,81.67,344411.0,73.5449,73.8969,73.4998,73.7073,344411.0
2020-09-17 10:30:00,81.67,81.8,81.48,81.67,73780.0,73.7073,73.8247,73.5359,73.7073,73780.0
2020-09-17 11:00:00,81.67,82.01,81.67,81.79,70452.0,73.7073,74.0142,73.7073,73.8156,70452.0
2020-09-17 11:30:00,81.79,81.81,81.62,81.69,74877.0,73.8156,73.8337,73.6622,73.7254,74877.0
2020-09-17 12:00:00,81.69,81.77,81.51,81.71,75190.0,73.7254,73.7976,73.5629,73.7434,75190.0
2020-09-17 12:30:00,81.69,82.02,81.65,81.96,50508.0,73.7254,74.0232,73.6893,73.9691,50508.0
2020-09-17 13:00:00,81.95,81.98,81.81,81.96,56164.0,73.96,73.9871,73.8337,73.9691,56164.0
2020-09-17 13:30:00,81.95,82.05,81.91,81.95,51409.0,73.96,74.0503,73.9239,73.96,51409.0
2020-09-17 14:00:00,81.97,82.03,81.83,81.84,55243.0,73.9781,74.0322,73.8517,73.8608,55243.0
2020-09-17 14:30:00,81.83,82.2,81.77,82.1,97161.0,73.8517,74.1857,73.7976,74.0954,97161.0
2020-09-17 15:00:00,82.12,82.3,81.96,82.12,100268.0,74.1135,74.2759,73.9691,74.1135,100268.0
2020-09-17 15:30:00,82.12,82.39,82.01,82.32,436376.0,74.1135,74.3571,74.0142,74.294,436376.0
2020-09-18 09:30:00,82.16,82.97,82.16,82.77,466043.0,74.1496,74.8806,74.1496,74.7001,466043.0
2020-09-18 10:00:00,82.79,83.39,82.79,83.37,148220.0,74.7181,75.2596,74.7181,75.2416,148220.0
2020-09-18 10:30:00,83.34,83.58,83.19,83.19,128711.0,75.2145,75.4311,75.0791,75.0791,128711.0
2020-09-18 11:00:00,83.19,83.26,82.87,83.07,926171.0,75.0791,75.1423,74.7903,74.9708,926171.0
2020-09-18 11:30:00,83.09,83.53,82.92,83.39,382923.0,74.9889,75.386,74.8355,75.2596,382923.0
2020-09-18 12:00:00,83.37,83.79,83.37,83.75,221564.0,75.2416,75.6206,75.2416,75.5845,221564.0
2020-09-18 12:30:00,83.73,83.73,83.54,83.67,84263.0,75.5665,75.5665,75.395,75.5123,84263.0
2020-09-18 13:00:00,83.65,83.65,83.24,83.24,110102.0,75.4943,75.4943,75.1243,75.1243,110102.0
2020-09-18 13:30:00,83.25,83.37,82.9,83.36,114859.0,75.1333,75.2416,74.8174,75.2326,114859.0
2020-09-18 14:00:00,83.37,83.49,83.16,83.29,117278.0,75.2416,75.3499,75.0521,75.1694,117278.0
2020-09-18 14:30:00,83.29,83.34,83.11,83.19,103335.0,75.1694,75.2145,75.0069,75.0791,103335.0
2020-09-18 15:00:00,83.19,83.32,82.95,83.13,140471.0,75.0791,75.1965,74.8625,75.025,140471.0
2020-09-18 15:30:00,83.12,83.2,82.87,82.97,372160.0,75.016,75.0882,74.7903,74.8806,372160.0
2020-09-21 09:30:00,81.81,81.86,80.39,80.42,142480.0,73.8337,73.8788,72.5521,72.5792,142480.0
2020-09-21 10:00:00,80.42,80.54,79.33,79.56,171347.0,72.5792,72.6875,71.5955,71.8031,171347.0
2020-09-21 10:30:00,79.55,79.88,79.45,79.7,127342.0,71.794,72.0919,71.7038,71.9294,127342.0
2020-09-21 11:00:00,79.68,80.28,79.61,80.14,146593.0,71.9114,72.4529,71.8482,72.3265,146593.0
2020-09-21 11:30:00,80.15,80.15,79.83,79.84,133827.0,72.3355,72.3355,72.0467,72.0558,133827.0
2020-09-21 12:00:00,79.84,79.94,79.63,79.75,101301.0,72.0558,72.146,71.8662,71.9745,101301.0
2020-09-21 12:30:00,79.73,79.73,79.31,79.34,83797.0,71.9565,71.9565,71.5774,71.6045,83797.0
2020-09-21 13:00:00,79.33,79.64,79.24,79.58,190149.0,71.5955,71.8753,71.5143,71.8211,190149.0
2020-09-21 13:30:00,79.58,79.81,79.52,79.55,93280.0,71.8211,72.0287,71.767,71.794,93280.0
2020-09-21 14:00:00,79.53,79.61,79.38,79.53,70617.0,71.776,71.8482,71.6406,71.776,70617.0
2020-09-21 14:30:00,79.48,79.61,79.28,79.55,85938.0,71.7309,71.8482,71.5504,71.794,85938.0
2020-09-21 15:00:00,79.54,80.16,79.53,80.02,139158.0,71.785,72.3446,71.776,72.2182,139158.0
2020-09-21 15:30:00,80.02,80.31,79.87,80.26,400501.0,72.2182,72.4799,72.0828,72.4348,400501.0
2020-09-22 09:30:00,80.1,80.22,78.6,78.61,320273.0,72.2904,72.3987,70.9367,70.9457,320273.0
2020-09-22 10:00:00,78.59,78.71,78.03,78.21,335800.0,70.9276,71.0359,70.4222,70.5847,335800.0
2020-09-22 10:30:00,78.21,79.25,78.16,78.67,229033.0,70.5847,71.5233,70.5396,70.9998,229033.0
2020-09-22 11:00:00,78.67,79.24,78.59,79.14,148091.0,70.9998,71.5143,70.9276,71.424,148091.0
2020-09-22 11:30:00,79.15,79.48,78.95,79.26,107772.0,71.433,71.7309,71.2525,71.5323,107772.0
2020-09-22 12:00:00,79.25,79.35,79.03,79.06,80232.0,71.5233,71.6135,71.3247,71.3518,80232.0
2020-09-22 12:30:00,79.06,79.15,78.6,78.7,91310.0,71.3518,71.433,70.9367,71.0269,91310.0
2020-09-22 13:00:00,78.71,78.84,78.59,78.78,84299.0,71.0359,71.1533,70.9276,71.0991,84299.0
2020-09-22 13:30:00,78.77,79.1,78.74,79.06,76502.0,71.0901,71.3879,71.063,71.3518,76502.0
2020-09-22 14:00:00,79.07,79.28,79.07,79.2,95401.0,71.3608,71.5504,71.3608,71.4782,95401.0
2020-09-22 14:30:00,79.22,79.26,79.0,79.03,102611.0,71.4962,71.5323,71.2977,71.3247,102611.0
2020-09-22 15:00:00,79.02,79.15,78.8,79.12,147966.0,71.3157,71.433,71.1172,71.406,147966.0
2020-09-22 15:30:00,79.11,79.3,78.94,79.01,423785.0,71.3969,71.5684,71.2435,71.3067,423785.0
2020-09-23 09:30:00,79.4,79.87,79.09,79.41,106968.0,71.6587,72.0828,71.3789,71.6677,106968.0
2020-09-23 10:00:00,79.42,79.73,79.33,79.44,74560.0,71.6767,71.9565,71.5955,71.6948,74560.0
2020-09-23 10:30:00,79.43,79.52,79.14,79.32,95685.0,71.6857,71.767,71.424,71.5865,95685.0
2020-09-23 11:00:00,79.31,79.64,78.98,79.04,110392.0,71.5774,71.8753,71.2796,71.3338,110392.0
2020-09-23 11:30:00,79.04,79.07,78.84,78.95,59368.0,71.3338,71.3608,71.1533,71.2525,59368.0
2020-09-23 12:00:00,78.93,79.27,78.85,79.26,89571.0,71.2345,71.5413,71.1623,71.5323,89571.0
2020-09-23 12:30:00,79.25,79.51,79.22,79.47,67614.0,71.5233,71.7579,71.4962,71.7218,67614.0
2020-09-23 13:00:00,79.43,79.43,79.12,79.13,53372.0,71.6857,71.6857,71.406,71.415,53372.0
2020-09-23 13:30:00,79.13,79.38,78.97,79.26,80888.0,71.415,71.6406,71.2706,71.5323,80888.0
2020-09-23 14:00:00,79.25,79.27,78.54,78.63,101362.0,71.5233,71.5413,70.8825,70.9637,101362.0
2020-09-23 14:30:00,78.6,78.76,78.41,78.48,67345.0,70.9367,71.0811,70.7652,70.8284,67345.0
2020-09-23 15:00:00,78.47,78.58,78.28,78.44,111758.0,70.8193,70.9186,70.6479,70.7923,111758.0
2020-09-23 15:30:00,78.43,78.63,78.3,78.33,274653.0,70.7832,70.9637,70.6659,70.693,274653.0
2020-09-24 09:30:00,78.4,78.5,77.72,77.96,92020.0,70.7562,70.8464,70.1425,70.3591,92020.0
2020-09-24 10:00:00,77.96,78.52,77.96,78.03,91405.0,70.3591,70.8645,70.3591,70.4222,91405.0
2020-09-24 10:30:00,78.05,78.71,77.94,78.7,177989.0,70.4403,71.0359,70.341,71.0269,177989.0
2020-09-24 11:00:00,78.75,78.86,78.36,78.53,235294.0,71.072,71.1713,70.7201,70.8735,235294.0
2020-09-24 11:30:00,78.54,79.04,78.44,79.02,236114.0,70.8825,71.3338,70.7923,71.3157,236114.0
2020-09-24 12:00:00,79.01,79.05,78.84,78.85,75040.0,71.3067,71.3428,71.1533,71.1623,75040.0
2020-09-24 12:30:00,78.85,79.15,78.75,79.14,382151.0,71.1623,71.433,71.072,71.424,382151.0
2020-09-24 13:00:00,79.14,79.36,79.05,79.09,99183.0,71.424,71.6226,71.3428,71.3789,99183.0
2020-09-24 13:30:00,79.09,79.17,78.88,79.03,196290.0,71.3789,71.4511,71.1894,71.3247,196290.0
2020-09-24 14:00:00,79.04,79.15,78.81,78.98,193813.0,71.3338,71.433,71.1262,71.2796,193813.0
2020-09-24 14:30:00,79.0,79.07,78.45,78.49,270388.0,71.2977,71.3608,70.8013,70.8374,270388.0
2020-09-24 15:00:00,78.5,78.99,78.27,78.58,364490.0,70.8464,71.2886,70.6388,70.9186,364490.0
2020-09-24 15:30:00,78.56,78.93,78.55,78.7,445409.0,70.9006,71.2345,70.8915,71.0269,445409.0
2020-09-25 09:30:00,78.47,79.15,78.25,79.0,151924.0,70.8193,71.433,70.6208,71.2977,151924.0
2020-09-25 10:00:00,79.02,79.07,78.33,78.94,430187.0,71.3157,71.3608,70.693,71.2435,430187.0
2020-09-25 10:30:00,78.91,79.02,78.81,78.93,142538.0,71.2164,71.3157,71.1262,71.2345,142538.0
2020-09-25 11:00:00,78.95,78.95,78.74,78.83,62957.0,71.2525,71.2525,71.063,71.1442,62957.0
2020-09-25 11:30:00,78.85,78.85,78.55,78.57,142538.0,71.1623,71.1623,70.8915,70.9096,142538.0
2020-09-25 12:00:00,78.56,78.96,78.53,78.75,37302.0,70.9006,71.2616,70.8735,71.072,37302.0
2020-09-25 12:30:00,78.74,78.88,78.63,78.78,27314.0,71.063,71.1894,70.9637,71.0991,27314.0
2020-09-25 13:00:00,78.77,78.99,78.71,78.92,31648.0,71.0901,71.2886,71.0359,71.2255,31648.0
2020-09-25 13:30:00,78.92,79.32,78.89,79.25,66804.0,71.2255,71.5865,71.1984,71.5233,66804.0
2020-09-25 14:00:00,79.24,79.5,79.22,79.42,56069.0,71.5143,71.7489,71.4962,71.6767,56069.0
2020-09-25 14:30:00,79.4,79.5,79.2,79.47,64138.0,71.6587,71.7489,71.4782,71.7218,64138.0
2020-09-25 15:00:00,79.47,79.96,79.46,79.96,81143.0,71.7218,72.1641,71.7128,72.1641,81143.0
2020-09-25 15:30:00,79.95,79.95,79.56,79.64,277051.0,72.155,72.155,71.8031,71.8753,277051.0
2020-09-28 09:30:00,80.5,80.79,80.13,80.26,132911.0,72.6514,72.9131,72.3175,72.4348,132911.0
2020-09-28 10:00:00,80.22,81.1,80.19,81.0,69004.0,72.3987,73.1929,72.3716,73.1027,69004.0
2020-09-28 10:30:00,81.02,81.1,80.47,80.5,40002.0,73.1207,73.1929,72.6243,72.6514,40002.0
2020-09-28 11:00:00,80.51,80.57,80.24,80.33,57494.0,72.6604,72.7146,72.4168,72.498,57494.0
2020-09-28 11:30:00,80.34,80.5,80.28,80.35,72912.0,72.507,72.6514,72.4529,72.516,72912.0
2020-09-28 12:00:00,80.38,80.39,80.05,80.09,78466.0,72.5431,72.5521,72.2453,72.2814,78466.0
2020-09-28 12:30:00,80.1,80.27,80.06,80.22,33139.0,72.2904,72.4438,72.2543,72.3987,33139.0
2020-09-28 13:00:00,80.23,80.26,80.17,80.19,32152.0,72.4077,72.4348,72.3536,72.3716,32152.0
2020-09-28 13:30:00,80.2,80.54,80.2,80.47,53720.0,72.3807,72.6875,72.3807,72.6243,53720.0
2020-09-28 14:00:00,80.48,80.48,80.06,80.06,80866.0,72.6334,72.6334,72.2543,72.2543,80866.0
2020-09-28 14:30:00,80.05,80.11,79.71,79.79,72039.0,72.2453,72.2994,71.9384,72.0106,72039.0
2020-09-28 15:00:00,79.78,79.8,79.56,79.73,131708.0,72.0016,72.0197,71.8031,71.9565,131708.0
2020-09-28 15:30:00,79.73,79.73,79.38,79.57,284329.0,71.9565,71.9565,71.6406,71.8121,284329.0
2020-09-29 09:30:00,79.39,80.17,79.39,80.01,136822.0,71.6496,72.3536,71.6496,72.2092,136822.0
2020-09-29 10:00:00,80.06,80.41,79.92,80.29,777993.0,72.2543,72.5702,72.128,72.4619,777993.0
2020-09-29 10:30:00,80.29,80.41,79.98,80.12,386742.0,72.4619,72.5702,72.1821,72.3085,386742.0
2020-09-29 11:00:00,80.14,80.24,79.77,79.8,274672.0,72.3265,72.4168,71.9926,72.0197,274672.0
2020-09-29 11:30:00,79.79,79.97,79.33,79.33,290394.0,72.0106,72.1731,71.5955,71.5955,290394.0
2020-09-29 12:00:00,79.35,79.49,79.02,79.12,70787.0,71.6135,71.7399,71.3157,71.406,70787.0
2020-09-29 12:30:00,79.13,79.47,79.13,79.36,41364.0,71.415,71.7218,71.415,71.6226,41364.0
2020-09-29 13:00:00,79.33,79.36,79.06,79.21,32640.0,71.5955,71.6226,71.3518,71.4872,32640.0
2020-09-29 13:30:00,79.24,79.61,79.23,79.51,42904.0,71.5143,71.8482,71.5052,71.7579,42904.0
2020-09-29 14:00:00,79.5,79.69,79.39,79.59,95457.0,71.7489,71.9204,71.6496,71.8301,95457.0
2020-09-29 14:30:00,79.6,79.69,79.41,79.43,312047.0,71.8392,71.9204,71.6677,71.6857,312047.0
2020-09-29 15:00:00,79.44,79.49,79.32,79.35,151028.0,71.6948,71.7399,71.5865,71.6135,151028.0
2020-09-29 15:30:00,79.34,79.42,79.06,79.07,408288.0,71.6045,71.6767,71.3518,71.3608,408288.0
2020-09-30 09:30:00,79.49,79.76,79.03,79.2,148810.0,71.7399,71.9836,71.3247,71.4782,148810.0
2020-09-30 10:00:00,79.22,79.75,79.18,79.71,119716.0,71.4962,71.9745,71.4601,71.9384,119716.0
2020-09-30 10:30:00,79.73,80.13,79.72,79.97,103506.0,71.9565,72.3175,71.9475,72.1731,103506.0
2020-09-30 11:00:00,79.98,80.53,79.94,80.46,362142.0,72.1821,72.6785,72.146,72.6153,362142.0
2020-09-30 11:30:00,80.44,80.56,80.04,80.54,149207.0,72.5973,72.7056,72.2363,72.6875,149207.0
2020-09-30 12:00:00,80.55,80.68,80.44,80.61,94708.0,72.6965,72.8139,72.5973,72.7507,94708.0
2020-09-30 12:30:00,80.61,80.94,80.59,80.91,117077.0,72.7507,73.0485,72.7326,73.0214,117077.0
2020-09-30 13:00:00,80.89,80.93,80.73,80.86,79324.0,73.0034,73.0395,72.859,72.9763,79324.0
2020-09-30 13:30:00,80.86,81.11,80.83,80.98,74336.0,72.9763,73.2019,72.9492,73.0846,74336.0
2020-09-30 14:00:00,80.98,81.2,80.49,80.75,92451.0,73.0846,73.2832,72.6424,72.877,92451.0
2020-09-30 14:30:00,80.75,80.77,80.18,80.54,98515.0,72.877,72.8951,72.3626,72.6875,98515.0
2020-09-30 15:00:00,80.53,80.69,79.98,80.25,186001.0,72.6785,72.8229,72.1821,72.4258,186001.0
2020-09-30 15:30:00,80.25,80.64,80.06,80.41,317125.0,72.4258,72.7778,72.2543,72.5702,317125.0
2020-10-01 09:30:00,82.02,82.39,80.29,80.32,188205.0,74.0232,74.3571,72.4619,72.489,188205.0
2020-10-01 10:00:00,80.27,80.41,80.0,80.16,88519.0,72.4438,72.5702,72.2002,72.3446,88519.0
2020-10-01 10:30:00,80.14,80.47,79.9,80.09,47604.0,72.3265,72.6243,72.1099,72.2814,47604.0
2020-10-01 11:00:00,80.12,80.39,80.0,80.28,66793.0,72.3085,72.5521,72.2002,72.4529,66793.0
2020-10-01 11:30:00,80.29,80.37,80.15,80.3,42160.0,72.4619,72.5341,72.3355,72.4709,42160.0
2020-10-01 12:00:00,80.31,80.38,80.03,80.19,58876.0,72.4799,72.5431,72.2272,72.3716,58876.0
2020-10-01 12:30:00,80.16,80.17,79.88,79.88,63429.0,72.3446,72.3536,72.0919,72.0919,63429.0
2020-10-01 13:00:00,79.86,79.93,79.56,79.58,78651.0,72.0738,72.137,71.8031,71.8211,78651.0
2020-10-01 13:30:00,79.59,79.84,79.54,79.68,90260.0,71.8301,72.0558,71.785,71.9114,90260.0
2020-10-01 14:00:00,79.7,79.77,79.5,79.66,104531.0,71.9294,71.9926,71.7489,71.8933,104531.0
2020-10-01 14:30:00,79.66,79.76,79.61,79.76,50868.0,71.8933,71.9836,71.8482,71.9836,50868.0
2020-10-01 15:00:00,79.78,79.88,79.53,79.6,363377.0,72.0016,72.0919,71.776,71.8392,363377.0
2020-10-01 15:30:00,79.58,79.78,79.44,79.72,217607.0,71.8211,72.0016,71.6948,71.9475,217607.0
2020-10-02 09:30:00,79.39,79.93,78.94,79.55,157930.0,71.6496,72.137,71.2435,71.794,157930.0
2020-10-02 10:00:00,79.55,79.62,78.95,79.13,85819.0,71.794,71.8572,71.2525,71.415,85819.0
2020-10-02 10:30:00,79.13,79.14,78.87,78.99,53457.0,71.415,71.424,71.1803,71.2886,53457.0
2020-10-02 11:00:00,78.99,79.06,78.83,79.05,38907.0,71.2886,71.3518,71.1442,71.3428,38907.0
2020-10-02 11:30:00,79.04,79.07,78.66,78.69,52413.0,71.3338,71.3608,70.9908,71.0179,52413.0
2020-10-02 12:00:00,78.69,79.46,78.64,79.35,68252.0,71.0179,71.7128,70.9728,71.6135,68252.0
2020-10-02 12:30:00,79.38,79.55,79.28,79.41,33763.0,71.6406,71.794,71.5504,71.6677,33763.0
2020-10-02 13:00:00,79.42,79.68,79.35,79.67,98238.0,71.6767,71.9114,71.6135,71.9023,98238.0
2020-10-02 13:30:00,79.66,79.66,79.12,79.27,25429.0,71.8933,71.8933,71.406,71.5413,25429.0
2020-10-02 14:00:00,79.29,79.41,79.22,79.34,55258.0,71.5594,71.6677,71.4962,71.6045,55258.0
2020-10-02 14:30:00,79.37,79.52,79.19,79.34,62532.0,71.6316,71.767,71.4691,71.6045,62532.0
2020-10-02 15:00:00,79.32,79.33,78.97,79.17,84749.0,71.5865,71.5955,71.2706,71.4511,84749.0
2020-10-02 15:30:00,79.18,79.35,78.78,78.81,192009.0,71.4601,71.6135,71.0991,71.1262,192009.0
2020-10-05 09:30:00,79.17,79.67,79.07,79.47,54636.0,71.4511,71.9023,71.3608,71.7218,54636.0
2020-10-05 10:00:00,79.49,80.19,79.47,80.05,434928.0,71.7399,72.3716,71.7218,72.2453,434928.0
2020-10-05 10:30:00,80.06,80.42,80.04,80.07,55582.0,72.2543,72.5792,72.2363,72.2633,55582.0
2020-10-05 11:00:00,80.07,80.33,80.0,80.03,196624.0,72.2633,72.498,72.2002,72.2272,196624.0
2020-10-05 11:30:00,80.01,80.44,79.97,80.27,147591.0,72.2092,72.5973,72.1731,72.4438,147591.0
2020-10-05 12:00:00,80.28,80.6,80.11,80.57,156301.0,72.4529,72.7417,72.2994,72.7146,156301.0
2020-10-05 12:30:00,80.59,80.67,80.52,80.62,32583.0,72.7326,72.8048,72.6695,72.7597,32583.0
2020-10-05 13:00:00,80.63,80.63,80.46,80.47,27391.0,72.7687,72.7687,72.6153,72.6243,27391.0
2020-10-05 13:30:00,80.45,80.56,80.4,80.45,35296.0,72.6063,72.7056,72.5612,72.6063,35296.0
2020-10-05 14:00:00,80.46,80.56,80.38,80.4,118155.0,72.6153,72.7056,72.5431,72.5612,118155.0
2020-10-05 14:30:00,80.42,80.49,80.28,80.42,31488.0,72.5792,72.6424,72.4529,72.5792,31488.0
2020-10-05 15:00:00,80.45,80.64,80.39,80.58,50787.0,72.6063,72.7778,72.5521,72.7236,50787.0
2020-10-05 15:30:00,80.59,80.69,80.45,80.53,196825.0,72.7326,72.8229,72.6063,72.6785,196825.0
2020-10-06 09:30:00,80.48,80.92,80.27,80.81,116266.0,72.6334,73.0305,72.4438,72.9312,116266.0
2020-10-06 10:00:00,80.81,81.14,80.73,81.09,63290.0,72.9312,73.229,72.859,73.1839,63290.0
2020-10-06 10:30:00,81.06,81.47,81.06,81.31,106040.0,73.1568,73.5268,73.1568,73.3824,106040.0
2020-10-06 11:00:00,81.32,81.61,81.29,81.56,125696.0,73.3915,73.6532,73.3644,73.6081,125696.0
2020-10-06 11:30:00,81.58,81.66,81.39,81.39,62665.0,73.6261,73.6983,73.4546,73.4546,62665.0
2020-10-06 12:00:00,81.38,81.55,81.29,81.41,62435.0,73.4456,73.599,73.3644,73.4727,62435.0
2020-10-06 12:30:00,81.42,81.54,80.76,81.28,325631.0,73.4817,73.59,72.8861,73.3554,325631.0
2020-10-06 13:00:00,81.3,81.6,81.3,81.51,83359.0,73.3734,73.6442,73.3734,73.5629,83359.0
2020-10-06 13:30:00,81.52,81.55,81.39,81.5,156875.0,73.572,73.599,73.4546,73.5539,156875.0
2020-10-06 14:00:00,81.5,81.77,81.5,81.73,36608.0,73.5539,73.7976,73.5539,73.7615,36608.0
2020-10-06 14:30:00,81.73,81.97,80.86,81.38,207700.0,73.7615,73.9781,72.9763,73.4456,207700.0
2020-10-06 15:00:00,81.33,81.34,80.51,80.7,349398.0,73.4005,73.4095,72.6604,72.8319,349398.0
2020-10-06 15:30:00,80.68,80.97,80.42,80.42,185155.0,72.8139,73.0756,72.5792,72.5792,185155.0
2020-10-07 09:30:00,80.91,81.06,80.27,80.38,40917.0,73.0214,73.1568,72.4438,72.5431,40917.0
2020-10-07 10:00:00,80.36,81.25,80.36,81.21,73682.0,72.5251,73.3283,72.5251,73.2922,73682.0
2020-10-07 10:30:00,81.24,81.33,81.04,81.16,41524.0,73.3193,73.4005,73.1388,73.2471,41524.0
2020-10-07 11:00:00,81.17,81.51,81.12,81.51,34581.0,73.2561,73.5629,73.211,73.5629,34581.0
2020-10-07 11:30:00,81.5,81.69,81.36,81.61,46108.0,73.5539,73.7254,73.4276,73.6532,46108.0
2020-10-07 12:00:00,81.62,81.69,81.48,81.53,47932.0,73.6622,73.7254,73.5359,73.581,47932.0
2020-10-07 12:30:00,81.54,81.62,81.36,81.39,50195.0,73.59,73.6622,73.4276,73.4546,50195.0
2020-10-07 13:00:00,81.39,81.4,81.24,81.34,43313.0,73.4546,73.4637,73.3193,73.4095,43313.0
2020-10-07 13:30:00,81.38,81.63,81.36,81.54,36666.0,73.4456,73.6712,73.4276,73.59,36666.0
2020-10-07 14:00:00,81.56,81.89,81.55,81.88,76406.0,73.6081,73.9059,73.599,73.8969,76406.0
2020-10-07 14:30:00,81.89,81.96,81.77,81.81,74932.0,73.9059,73.9691,73.7976,73.8337,74932.0
2020-10-07 15:00:00,81.81,82.02,81.78,81.95,170236.0,73.8337,74.0232,73.8066,73.96,170236.0
2020-10-07 15:30:00,81.95,82.01,81.61,81.62,252775.0,73.96,74.0142,73.6532,73.6622,252775.0
2020-10-08 09:30:00,81.0,81.3,80.16,80.36,690048.0,73.1027,73.3734,72.3446,72.5251,690048.0
2020-10-08 10:00:00,80.35,80.4,79.32,79.48,251697.0,72.516,72.5612,71.5865,71.7309,251697.0
2020-10-08 10:30:00,79.49,79.69,79.38,79.61,179158.0,71.7399,71.9204,71.6406,71.8482,179158.0
2020-10-08 11:00:00,79.64,79.74,79.42,79.71,136338.0,71.8753,71.9655,71.6767,71.9384,136338.0
2020-10-08 11:30:00,79.7,80.21,79.7,80.11,143391.0,71.9294,72.3897,71.9294,72.2994,143391.0
2020-10-08 12:00:00,80.11,80.29,79.9,79.91,94156.0,72.2994,72.4619,72.1099,72.1189,94156.0
2020-10-08 12:30:00,79.95,79.97,79.43,79.47,98720.0,72.155,72.1731,71.6857,71.7218,98720.0
2020-10-08 13:00:00,79.49,79.61,79.36,79.4,227282.0,71.7399,71.8482,71.6226,71.6587,227282.0
2020-10-08 13:30:00,79.4,79.45,79.2,79.36,210778.0,71.6587,71.7038,71.4782,71.6226,210778.0
2020-10-08 14:00:00,79.38,79.49,79.14,79.17,225068.0,71.6406,71.7399,71.424,71.4511,225068.0
2020-10-08 14:30:00,79.17,79.19,78.92,78.98,161382.0,71.4511,71.4691,71.2255,71.2796,161382.0
2020-10-08 15:00:00,78.98,79.03,78.56,78.67,306986.0,71.2796,71.3247,70.9006,70.9998,306986.0
2020-10-08 15:30:00,78.68,78.9,78.62,78.84,647798.0,71.0089,71.2074,70.9547,71.1533,647798.0
2020-10-09 09:30:00,78.85,78.97,77.73,78.61,318711.0,71.1623,71.2706,70.1515,70.9457,318711.0
2020-10-09 10:00:00,78.57,78.7,78.4,78.65,188884.0,70.9096,71.0269,70.7562,70.9818,188884.0
2020-10-09 10:30:00,78.64,78.84,78.4,78.43,212730.0,70.9728,71.1533,70.7562,70.7832,212730.0
2020-10-09 11:00:00,78.45,79.0,78.45,78.93,155706.0,70.8013,71.2977,70.8013,71.2345,155706.0
2020-10-09 11:30:00,78.92,78.97,78.74,78.91,131670.0,71.2255,71.2706,71.063,71.2164,131670.0
2020-10-09 12:00:00,78.89,79.04,78.62,78.65,107627.0,71.1984,71.3338,70.9547,70.9818,107627.0
2020-10-09 12:30:00,78.65,78.77,78.49,78.65,101522.0,70.9818,71.0901,70.8374,70.9818,101522.0
2020-10-09 13:00:00,78.66,78.66,78.4,78.43,89242.0,70.9908,70.9908,70.7562,70.7832,89242.0
2020-10-09 13:30:00,78.43,78.54,78.31,78.54,105354.0,70.7832,70.8825,70.6749,70.8825,105354.0
2020-10-09 14:00:00,78.55,78.59,78.36,78.47,95703.0,70.8915,70.9276,70.7201,70.8193,95703.0
2020-10-09 14:30:00,78.47,78.58,78.34,78.52,115582.0,70.8193,70.9186,70.702,70.8645,115582.0
2020-10-09 15:00:00,78.51,78.68,78.47,78.6,114381.0,70.8554,71.0089,70.8193,70.9367,114381.0
2020-10-09 15:30:00,78.6,78.65,78.28,78.47,514478.0,70.9367,70.9818,70.6479,70.8193,514478.0
2020-10-12 09:30:00,78.83,79.57,78.54,79.39,176996.0,71.1442,71.8121,70.8825,71.6496,176996.0
2020-10-12 10:00:00,79.39,79.59,79.25,79.42,704048.0,71.6496,71.8301,71.5233,71.6767,704048.0
2020-10-12 10:30:00,79.41,79.68,79.39,79.57,130387.0,71.6677,71.9114,71.6496,71.8121,130387.0
2020-10-12 11:00:00,79.59,79.99,79.56,79.84,101123.0,71.8301,72.1911,71.8031,72.0558,101123.0
2020-10-12 11:30:00,79.86,79.87,79.5,79.53,56463.0,72.0738,72.0828,71.7489,71.776,56463.0
2020-10-12 12:00:00,79.51,79.64,79.37,79.6,76601.0,71.7579,71.8753,71.6316,71.8392,76601.0
2020-10-12 12:30:00,79.62,79.75,79.54,79.54,56802.0,71.8572,71.9745,71.785,71.785,56802.0
2020-10-12 13:00:00,79.55,79.72,79.49,79.65,45271.0,71.794,71.9475,71.7399,71.8843,45271.0
2020-10-12 13:30:00,79.64,79.68,79.44,79.57,44705.0,71.8753,71.9114,71.6948,71.8121,44705.0
2020-10-12 14:00:00,79.57,79.58,79.37,79.54,146837.0,71.8121,71.8211,71.6316,71.785,146837.0
2020-10-12 14:30:00,79.55,79.9,79.55,79.88,80555.0,71.794,72.1099,71.794,72.0919,80555.0
2020-10-12 15:00:00,79.89,79.96,79.83,79.89,109767.0,72.1009,72.1641,72.0467,72.1009,109767.0
2020-10-12 15:30:00,79.87,79.89,79.47,79.62,263654.0,72.0828,72.1009,71.7218,71.8572,263654.0
2020-10-13 09:30:00,79.48,80.57,79.29,80.42,178974.0,71.7309,72.7146,71.5594,72.5792,178974.0
2020-10-13 10:00:00,80.42,80.83,79.85,79.85,146910.0,72.5792,72.9492,72.0648,72.0648,146910.0
2020-10-13 10:30:00,79.89,79.98,79.63,79.8,82546.0,72.1009,72.1821,71.8662,72.0197,82546.0
2020-10-13 11:00:00,79.82,79.9,79.7,79.88,48447.0,72.0377,72.1099,71.9294,72.0919,48447.0
2020-10-13 11:30:00,79.89,80.32,79.8,80.25,47571.0,72.1009,72.489,72.0197,72.4258,47571.0
2020-10-13 12:00:00,80.26,80.37,80.13,80.23,33271.0,72.4348,72.5341,72.3175,72.4077,33271.0
2020-10-13 12:30:00,80.21,80.22,79.84,79.91,25948.0,72.3897,72.3987,72.0558,72.1189,25948.0
2020-10-13 13:00:00,79.92,79.95,79.75,79.86,75369.0,72.128,72.155,71.9745,72.0738,75369.0
2020-10-13 13:30:00,79.85,79.92,79.67,79.71,71676.0,72.0648,72.128,71.9023,71.9384,71676.0
2020-10-13 14:00:00,79.7,80.01,79.61,79.78,55517.0,71.9294,72.2092,71.8482,72.0016,55517.0
2020-10-13 14:30:00,79.75,79.93,79.72,79.87,74565.0,71.9745,72.137,71.9475,72.0828,74565.0
2020-10-13 15:00:00,79.87,80.16,79.85,80.07,74694.0,72.0828,72.3446,72.0648,72.2633,74694.0
2020-10-13 15:30:00,80.07,80.29,80.02,80.1,321614.0,72.2633,72.4619,72.2182,72.2904,321614.0
2020-10-14 09:30:00,80.32,81.08,80.07,80.86,168178.0,72.489,73.1749,72.2633,72.9763,168178.0
2020-10-14 10:00:00,80.87,81.34,80.87,81.01,113603.0,72.9853,73.4095,72.9853,73.1117,113603.0
2020-10-14 10:30:00,81.0,81.21,80.83,80.93,85575.0,73.1027,73.2922,72.9492,73.0395,85575.0
2020-10-14 11:00:00,80.95,81.2,80.77,80.82,66781.0,73.0575,73.2832,72.8951,72.9402,66781.0
2020-10-14 11:30:00,80.84,80.92,80.58,80.63,49622.0,72.9583,73.0305,72.7236,72.7687,49622.0
2020-10-14 12:00:00,80.63,80.67,80.33,80.51,46168.0,72.7687,72.8048,72.498,72.6604,46168.0
2020-10-14 12:30:00,80.51,80.56,80.32,80.48,61261.0,72.6604,72.7056,72.489,72.6334,61261.0
2020-10-14 13:00:00,80.47,80.58,80.38,80.41,98059.0,72.6243,72.7236,72.5431,72.5702,98059.0
2020-10-14 13:30:00,80.4,80.44,80.29,80.39,61207.0,72.5612,72.5973,72.4619,72.5521,61207.0
2020-10-14 14:00:00,80.4,80.53,80.36,80.37,41145.0,72.5612,72.6785,72.5251,72.5341,41145.0
2020-10-14 14:30:00,80.35,80.38,80.12,80.33,50420.0,72.516,72.5431,72.3085,72.498,50420.0
2020-10-14 15:00:00,80.33,80.59,80.32,80.4,68346.0,72.498,72.7326,72.489,72.5612,68346.0
2020-10-14 15:30:00,80.39,80.48,80.0,80.05,186216.0,72.5521,72.6334,72.2002,72.2453,186216.0
2020-10-15 09:30:00,79.24,79.9,79.23,79.76,83048.0,71.5143,72.1099,71.5052,71.9836,83048.0
2020-10-15 10:00:00,79.79,79.79,79.53,79.69,95796.0,72.0106,72.0106,71.776,71.9204,95796.0
2020-10-15 10:30:00,79.67,79.89,79.63,79.86,79033.0,71.9023,72.1009,71.8662,72.0738,79033.0
2020-10-15 11:00:00,79.84,80.27,79.82,79.98,79292.0,72.0558,72.4438,72.0377,72.1821,79292.0
2020-10-15 11:30:00,79.98,80.13,79.85,79.85,83251.0,72.1821,72.3175,72.0648,72.0648,83251.0
2020-10-15 12:00:00,79.84,79.91,79.72,79.91,146172.0,72.0558,72.1189,71.9475,72.1189,146172.0
2020-10-15 12:30:00,79.89,80.1,79.89,80.06,45349.0,72.1009,72.2904,72.1009,72.2543,45349.0
2020-10-15 13:00:00,80.09,80.35,80.07,80.19,42931.0,72.2814,72.516,72.2633,72.3716,42931.0
2020-10-15 13:30:00,80.18,80.24,79.95,80.11,76849.0,72.3626,72.4168,72.155,72.2994,76849.0
2020-10-15 14:00:00,80.13,80.3,80.13,80.19,66506.0,72.3175,72.4709,72.3175,72.3716,66506.0
2020-10-15 14:30:00,80.19,80.3,80.06,80.3,52304.0,72.3716,72.4709,72.2543,72.4709,52304.0
2020-10-15 15:00:00,80.28,80.37,80.17,80.31,71625.0,72.4529,72.5341,72.3536,72.4799,71625.0
2020-10-15 15:30:00,80.31,80.73,80.28,80.57,437639.0,72.4799,72.859,72.4529,72.7146,437639.0
2020-10-16 09:30:00,80.63,81.41,80.63,81.18,201541.0,72.7687,73.4727,72.7687,73.2651,201541.0
2020-10-16 10:00:00,81.19,82.31,81.19,82.0,152568.0,73.2741,74.2849,73.2741,74.0052,152568.0
2020-10-16 10:30:00,82.04,82.25,81.71,81.83,47126.0,74.0413,74.2308,73.7434,73.8517,47126.0
2020-10-16 11:00:00,81.81,81.85,81.58,81.72,45178.0,73.8337,73.8698,73.6261,73.7525,45178.0
2020-10-16 11:30:00,81.67,81.72,81.51,81.67,35111.0,73.7073,73.7525,73.5629,73.7073,35111.0
2020-10-16 12:00:00,81.65,81.66,81.39,81.53,32347.0,73.6893,73.6983,73.4546,73.581,32347.0
2020-10-16 12:30:00,81.52,81.63,81.43,81.62,49083.0,73.572,73.6712,73.4907,73.6622,49083.0
2020-10-16 13:00:00,81.62,81.86,81.62,81.8,47663.0,73.6622,73.8788,73.6622,73.8247,47663.0
2020-10-16 13:30:00,81.8,81.98,81.76,81.88,44168.0,73.8247,73.9871,73.7886,73.8969,44168.0
2020-10-16 14:00:00,81.88,82.04,81.75,82.03,70866.0,73.8969,74.0413,73.7795,74.0322,70866.0
2020-10-16 14:30:00,82.04,82.11,81.98,82.08,53795.0,74.0413,74.1044,73.9871,74.0774,53795.0
2020-10-16 15:00:00,82.07,82.07,81.94,82.06,99273.0,74.0683,74.0683,73.951,74.0593,99273.0
2020-10-16 15:30:00,82.05,82.17,81.79,81.82,280321.0,74.0503,74.1586,73.8156,73.8427,280321.0
2020-10-19 09:30:00,81.87,82.56,81.87,82.55,124806.0,73.8878,74.5106,73.8878,74.5015,124806.0
2020-10-19 10:00:00,82.53,82.54,81.94,82.35,94118.0,74.4835,74.4925,73.951,74.321,94118.0
2020-10-19 10:30:00,82.34,82.61,81.95,81.95,87299.0,74.312,74.5557,73.96,73.96,87299.0
2020-10-19 11:00:00,81.95,82.0,81.62,81.95,112527.0,73.96,74.0052,73.6622,73.96,112527.0
2020-10-19 11:30:00,81.96,82.14,81.83,81.86,43966.0,73.9691,74.1315,73.8517,73.8788,43966.0
2020-10-19 12:00:00,81.85,81.95,81.69,81.84,38436.0,73.8698,73.96,73.7254,73.8608,38436.0
2020-10-19 12:30:00,81.84,82.08,81.8,82.02,43062.0,73.8608,74.0774,73.8247,74.0232,43062.0
2020-10-19 13:00:00,82.0,82.11,81.89,81.94,42658.0,74.0052,74.1044,73.9059,73.951,42658.0
2020-10-19 13:30:00,81.93,81.95,81.69,81.79,62957.0,73.942,73.96,73.7254,73.8156,62957.0
2020-10-19 14:00:00,81.78,81.91,81.68,81.76,83666.0,73.8066,73.9239,73.7164,73.7886,83666.0
2020-10-19 14:30:00,81.77,81.77,81.12,81.16,97314.0,73.7976,73.7976,73.211,73.2471,97314.0
2020-10-19 15:00:00,81.18,81.23,80.75,80.86,147913.0,73.2651,73.3102,72.877,72.9763,147913.0
2020-10-19 15:30:00,80.87,81.5,80.85,81.19,706335.0,72.9853,73.5539,72.9673,73.2741,706335.0
2020-10-20 09:30:00,81.51,81.66,81.0,81.36,375577.0,73.5629,73.6983,73.1027,73.4276,375577.0
2020-10-20 10:00:00,81.36,81.8,81.25,81.51,786340.0,73.4276,73.8247,73.3283,73.5629,786340.0
2020-10-20 10:30:00,81.51,81.84,81.34,81.34,96269.0,73.5629,73.8608,73.4095,73.4095,96269.0
2020-10-20 11:00:00,81.34,81.5,81.15,81.42,34836.0,73.4095,73.5539,73.238,73.4817,34836.0
2020-10-20 11:30:00,81.4,81.4,81.24,81.36,22064.0,73.4637,73.4637,73.3193,73.4276,22064.0
2020-10-20 12:00:00,81.38,81.54,81.29,81.46,84702.0,73.4456,73.59,73.3644,73.5178,84702.0
2020-10-20 12:30:00,81.48,81.75,81.34,81.39,56132.0,73.5359,73.7795,73.4095,73.4546,56132.0
2020-10-20 13:00:00,81.4,81.68,81.16,81.63,36608.0,73.4637,73.7164,73.2471,73.6712,36608.0
2020-10-20 13:30:00,81.65,81.65,81.27,81.32,29407.0,73.6893,73.6893,73.3463,73.3915,29407.0
2020-10-20 14:00:00,81.28,81.51,81.18,81.36,127455.0,73.3554,73.5629,73.2651,73.4276,127455.0
2020-10-20 14:30:00,81.4,81.47,81.11,81.19,42481.0,73.4637,73.5268,73.2019,73.2741,42481.0
2020-10-20 15:00:00,81.2,81.25,80.78,81.14,81303.0,73.2832,73.3283,72.9041,73.229,81303.0
2020-10-20 15:30:00,81.12,81.51,80.93,81.14,351237.0,73.211,73.5629,73.0395,73.229,351237.0
2020-10-21 09:30:00,81.32,81.59,80.79,81.5,120112.0,73.3915,73.6351,72.9131,73.5539,120112.0
2020-10-21 10:00:00,81.46,81.6,80.95,81.01,139343.0,73.5178,73.6442,73.0575,73.1117,139343.0
2020-10-21 10:30:00,81.04,81.5,81.02,81.42,88429.0,73.1388,73.5539,73.1207,73.4817,88429.0
2020-10-21 11:00:00,81.42,81.54,81.06,81.48,113969.0,73.4817,73.59,73.1568,73.5359,113969.0
2020-10-21 11:30:00,81.47,81.7,81.38,81.47,47457.0,73.5268,73.7344,73.4456,73.5268,47457.0
2020-10-21 12:00:00,81.48,82.23,81.42,82.02,133246.0,73.5359,74.2127,73.4817,74.0232,133246.0
2020-10-21 12:30:00,82.02,82.13,81.45,81.54,640055.0,74.0232,74.1225,73.5088,73.59,640055.0
2020-10-21 13:00:00,81.54,81.92,81.54,81.85,45056.0,73.59,73.933,73.59,73.8698,45056.0
2020-10-21 13:30:00,81.84,81.92,81.65,81.78,52869.0,73.8608,73.933,73.6893,73.8066,52869.0
2020-10-21 14:00:00,81.81,81.89,81.63,81.82,38292.0,73.8337,73.9059,73.6712,73.8427,38292.0
2020-10-21 14:30:00,81.8,81.96,81.74,81.81,36039.0,73.8247,73.9691,73.7705,73.8337,36039.0
2020-10-21 15:00:00,81.81,81.86,81.62,81.65,55577.0,73.8337,73.8788,73.6622,73.6893,55577.0
2020-10-21 15:30:00,81.65,81.87,81.51,81.74,355997.0,73.6893,73.8878,73.5629,73.7705,355997.0
2020-10-22 09:30:00,81.87,82.42,81.44,82.17,70971.0,73.8878,74.3842,73.4998,74.1586,70971.0
2020-10-22 10:00:00,82.18,82.3,81.6,81.73,231338.0,74.1676,74.2759,73.6442,73.7615,231338.0
2020-10-22 10:30:00,81.72,82.0,81.42,81.84,168053.0,73.7525,74.0052,73.4817,73.8608,168053.0
2020-10-22 11:00:00,81.85,82.08,81.75,82.04,91819.0,73.8698,74.0774,73.7795,74.0413,91819.0
2020-10-22 11:30:00,82.01,82.08,81.6,81.63,43368.0,74.0142,74.0774,73.6442,73.6712,43368.0
2020-10-22 12:00:00,81.65,81.73,81.56,81.66,38689.0,73.6893,73.7615,73.6081,73.6983,38689.0
2020-10-22 12:30:00,81.65,81.75,81.55,81.67,31955.0,73.6893,73.7795,73.599,73.7073,31955.0
2020-10-22 13:00:00,81.67,81.85,81.58,81.67,46444.0,73.7073,73.8698,73.6261,73.7073,46444.0
2020-10-22 13:30:00,81.68,81.99,81.61,81.92,68960.0,73.7164,73.9961,73.6532,73.933,68960.0
2020-10-22 14:00:00,81.93,81.93,81.64,81.66,127235.0,73.942,73.942,73.6803,73.6983,127235.0
2020-10-22 14:30:00,81.66,81.67,81.42,81.48,82591.0,73.6983,73.7073,73.4817,73.5359,82591.0
2020-10-22 15:00:00,81.48,81.53,81.28,81.32,68342.0,73.5359,73.581,73.3554,73.3915,68342.0
2020-10-22 15:30:00,81.33,81.47,81.27,81.45,226661.0,73.4005,73.5268,73.3463,73.5088,226661.0
2020-10-23 09:30:00,81.73,81.83,81.1,81.6,103717.0,73.7615,73.8517,73.1929,73.6442,103717.0
2020-10-23 10:00:00,81.59,81.93,81.51,81.86,96784.0,73.6351,73.942,73.5629,73.8788,96784.0
2020-10-23 10:30:00,81.86,81.86,81.28,81.31,47452.0,73.8788,73.8788,73.3554,73.3824,47452.0
2020-10-23 11:00:00,81.28,81.43,81.2,81.28,66228.0,73.3554,73.4907,73.2832,73.3554,66228.0
2020-10-23 11:30:00,81.29,81.41,81.17,81.38,92666.0,73.3644,73.4727,73.2561,73.4456,92666.0
2020-10-23 12:00:00,81.4,81.43,80.84,80.97,64409.0,73.4637,73.4907,72.9583,73.0756,64409.0
2020-10-23 12:30:00,80.94,81.05,80.84,80.88,34511.0,73.0485,73.1478,72.9583,72.9944,34511.0
2020-10-23 13:00:00,80.88,81.11,80.87,81.03,37513.0,72.9944,73.2019,72.9853,73.1297,37513.0
2020-10-23 13:30:00,81.05,81.11,80.85,80.94,52842.0,73.1478,73.2019,72.9673,73.0485,52842.0
2020-10-23 14:00:00,80.97,81.13,80.87,81.07,64994.0,73.0756,73.22,72.9853,73.1658,64994.0
2020-10-23 14:30:00,81.07,81.09,80.9,80.94,46879.0,73.1658,73.1839,73.0124,73.0485,46879.0
2020-10-23 15:00:00,80.95,81.06,80.87,81.06,79439.0,73.0575,73.1568,72.9853,73.1568,79439.0
2020-10-23 15:30:00,81.06,81.11,80.88,81.09,389979.0,73.1568,73.2019,72.9944,73.1839,389979.0
2020-10-26 09:30:00,80.26,80.78,80.12,80.7,356697.0,72.4348,72.9041,72.3085,72.8319,356697.0
2020-10-26 10:00:00,80.75,80.93,80.46,80.49,67149.0,72.877,73.0395,72.6153,72.6424,67149.0
2020-10-26 10:30:00,80.47,80.48,79.99,80.22,61292.0,72.6243,72.6334,72.1911,72.3987,61292.0
2020-10-26 11:00:00,80.2,80.34,80.02,80.22,201515.0,72.3807,72.507,72.2182,72.3987,201515.0
2020-10-26 11:30:00,80.2,80.62,80.13,80.53,132191.0,72.3807,72.7597,72.3175,72.6785,132191.0
2020-10-26 12:00:00,80.46,80.48,80.23,80.41,40257.0,72.6153,72.6334,72.4077,72.5702,40257.0
2020-10-26 12:30:00,80.41,80.41,80.01,80.13,67868.0,72.5702,72.5702,72.2092,72.3175,67868.0
2020-10-26 13:00:00,80.14,80.2,79.8,79.87,64630.0,72.3265,72.3807,72.0197,72.0828,64630.0
2020-10-26 13:30:00,79.87,79.88,79.69,79.75,199743.0,72.0828,72.0919,71.9204,71.9745,199743.0
2020-10-26 14:00:00,79.73,80.12,79.67,80.11,102982.0,71.9565,72.3085,71.9023,72.2994,102982.0
2020-10-26 14:30:00,80.11,80.21,80.0,80.08,58871.0,72.2994,72.3897,72.2002,72.2724,58871.0
2020-10-26 15:00:00,80.11,80.26,80.02,80.07,82604.0,72.2994,72.4348,72.2182,72.2633,82604.0
2020-10-26 15:30:00,80.09,80.18,79.53,80.01,327973.0,72.2814,72.3626,71.776,72.2092,327973.0
2020-10-27 09:30:00,80.59,81.88,80.33,81.48,197365.0,72.7326,73.8969,72.498,73.5359,197365.0
2020-10-27 10:00:00,81.5,81.7,81.24,81.54,169945.0,73.5539,73.7344,73.3193,73.59,169945.0
2020-10-27 10:30:00,81.5,82.0,81.48,81.58,116561.0,73.5539,74.0052,73.5359,73.6261,116561.0
2020-10-27 11:00:00,81.58,81.88,81.47,81.82,119806.0,73.6261,73.8969,73.5268,73.8427,119806.0
2020-10-27 11:30:00,81.84,81.88,81.59,81.86,114810.0,73.8608,73.8969,73.6351,73.8788,114810.0
2020-10-27 12:00:00,81.87,81.91,81.61,81.63,60313.0,73.8878,73.9239,73.6532,73.6712,60313.0
2020-10-27 12:30:00,81.61,81.61,81.16,81.23,57154.0,73.6532,73.6532,73.2471,73.3102,57154.0
2020-10-27 13:00:00,81.22,81.48,81.07,81.48,77376.0,73.3012,73.5359,73.1658,73.5359,77376.0
2020-10-27 13:30:00,81.45,81.58,81.39,81.4,111192.0,73.5088,73.6261,73.4546,73.4637,111192.0
2020-10-27 14:00:00,81.39,81.41,81.03,81.2,113525.0,73.4546,73.4727,73.1297,73.2832,113525.0
2020-10-27 14:30:00,81.21,81.33,81.01,81.05,103626.0,73.2922,73.4005,73.1117,73.1478,103626.0
2020-10-27 15:00:00,81.05,81.11,80.71,80.98,144873.0,73.1478,73.2019,72.8409,73.0846,144873.0
2020-10-27 15:30:00,80.99,81.05,80.47,80.62,457762.0,73.0936,73.1478,72.6243,72.7597,457762.0
2020-10-28 09:30:00,79.32,79.94,79.07,79.87,85106.0,71.5865,72.146,71.3608,72.0828,85106.0
2020-10-28 10:00:00,79.84,79.89,78.74,78.9,160022.0,72.0558,72.1009,71.063,71.2074,160022.0
2020-10-28 10:30:00,78.95,79.16,78.6,78.75,72965.0,71.2525,71.4421,70.9367,71.072,72965.0
2020-10-28 11:00:00,78.73,78.99,78.53,78.66,72593.0,71.054,71.2886,70.8735,70.9908,72593.0
2020-10-28 11:30:00,78.64,79.22,78.47,79.1,75426.0,70.9728,71.4962,70.8193,71.3879,75426.0
2020-10-28 12:00:00,79.09,79.33,78.98,78.99,64707.0,71.3789,71.5955,71.2796,71.2886,64707.0
2020-10-28 12:30:00,79.0,79.02,78.63,78.79,53857.0,71.2977,71.3157,70.9637,71.1081,53857.0
2020-10-28 13:00:00,78.78,78.82,78.51,78.82,56173.0,71.0991,71.1352,70.8554,71.1352,56173.0
2020-10-28 13:30:00,78.81,79.04,78.74,78.81,91126.0,71.1262,71.3338,71.063,71.1262,91126.0
2020-10-28 14:00:00,78.8,78.8,78.46,78.75,119197.0,71.1172,71.1172,70.8103,71.072,119197.0
2020-10-28 14:30:00,78.76,78.78,78.37,78.51,105281.0,71.0811,71.0991,70.7291,70.8554,105281.0
2020-10-28 15:00:00,78.51,78.67,78.31,78.5,122847.0,70.8554,70.9998,70.6749,70.8464,122847.0
2020-10-28 15:30:00,78.49,78.69,78.11,78.27,505986.0,70.8374,71.0179,70.4944,70.6388,505986.0
2020-10-29 09:30:00,79.07,79.91,78.11,78.87,611662.0,71.3608,72.1189,70.4944,71.1803,611662.0
2020-10-29 10:00:00,78.87,78.99,77.5,78.25,295447.0,71.1803,71.2886,69.9439,70.6208,295447.0
2020-10-29 10:30:00,78.28,78.79,78.16,78.58,113522.0,70.6479,71.1081,70.5396,70.9186,113522.0
2020-10-29 11:00:00,78.61,78.7,78.5,78.6,114431.0,70.9457,71.0269,70.8464,70.9367,114431.0
2020-10-29 11:30:00,78.59,78.62,77.73,77.85,135917.0,70.9276,70.9547,70.1515,70.2598,135917.0
2020-10-29 12:00:00,77.89,77.9,77.54,77.66,64284.0,70.2959,70.3049,69.98,70.0883,64284.0
2020-10-29 12:30:00,77.64,77.67,77.09,77.27,94088.0,70.0703,70.0973,69.5739,69.7363,94088.0
2020-10-29 13:00:00,77.29,77.97,77.25,77.97,66845.0,69.7544,70.3681,69.7183,70.3681,66845.0
2020-10-29 13:30:00,77.97,78.96,77.91,78.87,82812.0,70.3681,71.2616,70.3139,71.1803,82812.0
2020-10-29 14:00:00,78.86,79.27,78.86,79.01,95546.0,71.1713,71.5413,71.1713,71.3067,95546.0
2020-10-29 14:30:00,79.01,79.06,78.65,78.69,65635.0,71.3067,71.3518,70.9818,71.0179,65635.0
2020-10-29 15:00:00,78.7,78.89,78.51,78.7,120461.0,71.0269,71.1984,70.8554,71.0269,120461.0
2020-10-29 15:30:00,78.7,78.8,78.08,78.08,366350.0,71.0269,71.1172,70.4674,70.4674,366350.0
2020-10-30 09:30:00,77.26,78.12,77.04,77.37,239292.0,69.7273,70.5035,69.5288,69.8266,239292.0
2020-10-30 10:00:00,77.3,77.51,76.57,76.6,106822.0,69.7634,69.9529,69.1046,69.1317,106822.0
2020-10-30 10:30:00,76.63,76.84,76.02,76.19,83462.0,69.1587,69.3483,68.6082,68.7616,83462.0
2020-10-30 11:00:00,76.2,76.6,76.1,76.39,119830.0,68.7706,69.1317,68.6804,68.9421,119830.0
2020-10-30 11:30:00,76.38,76.87,76.09,76.8,69287.0,68.9331,69.3753,68.6714,69.3122,69287.0
2020-10-30 12:00:00,76.74,77.46,76.69,77.42,66813.0,69.258,69.9078,69.2129,69.8717,66813.0
2020-10-30 12:30:00,77.41,77.61,77.19,77.37,127017.0,69.8627,70.0432,69.6641,69.8266,127017.0
2020-10-30 13:00:00,77.36,77.46,76.88,77.11,58487.0,69.8176,69.9078,69.3844,69.5919,58487.0
2020-10-30 13:30:00,77.12,77.25,76.95,77.15,56950.0,69.601,69.7183,69.4475,69.628,56950.0
2020-10-30 14:00:00,77.13,77.37,76.84,76.89,87489.0,69.61,69.8266,69.3483,69.3934,87489.0
2020-10-30 14:30:00,76.89,77.07,76.51,76.85,105745.0,69.3934,69.5558,69.0504,69.3573,105745.0
2020-10-30 15:00:00,76.85,77.21,76.73,77.06,150974.0,69.3573,69.6822,69.249,69.5468,150974.0
2020-10-30 15:30:00,77.04,77.67,76.75,77.58,413899.0,69.5288,70.0973,69.267,70.0161,413899.0
2020-11-02 09:30:00,78.15,78.91,77.87,78.88,140452.0,70.5305,71.2164,70.2778,71.1894,140452.0
2020-11-02 10:00:00,78.88,79.76,78.86,79.53,224265.0,71.1894,71.9836,71.1713,71.776,224265.0
2020-11-02 10:30:00,79.51,79.51,78.51,78.53,84054.0,71.7579,71.7579,70.8554,70.8735,84054.0
2020-11-02 11:00:00,78.49,78.92,78.34,78.92,75322.0,70.8374,71.2255,70.702,71.2255,75322.0
2020-11-02 11:30:00,78.93,79.24,78.65,79.23,71125.0,71.2345,71.5143,70.9818,71.5052,71125.0
2020-11-02 12:00:00,79.22,79.24,78.93,79.12,88636.0,71.4962,71.5143,71.2345,71.406,88636.0
2020-11-02 12:30:00,79.13,79.14,78.59,78.67,98888.0,71.415,71.424,70.9276,70.9998,98888.0
2020-11-02 13:00:00,78.65,78.67,78.26,78.4,66356.0,70.9818,70.9998,70.6298,70.7562,66356.0
2020-11-02 13:30:00,78.4,78.48,78.06,78.09,39414.0,70.7562,70.8284,70.4493,70.4764,39414.0
2020-11-02 14:00:00,78.09,78.46,78.02,78.42,71558.0,70.4764,70.8103,70.4132,70.7742,71558.0
2020-11-02 14:30:00,78.42,78.6,78.35,78.58,58975.0,70.7742,70.9367,70.711,70.9186,58975.0
2020-11-02 15:00:00,78.59,78.79,78.56,78.73,92046.0,70.9276,71.1081,70.9006,71.054,92046.0
2020-11-02 15:30:00,78.73,78.89,78.38,78.67,294619.0,71.054,71.1984,70.7381,70.9998,294619.0
2020-11-03 09:30:00,78.8,79.44,78.34,79.04,732412.0,71.1172,71.6948,70.702,71.3338,732412.0
2020-11-03 10:00:00,79.05,80.21,79.04,79.66,441063.0,71.3428,72.3897,71.3338,71.8933,441063.0
2020-11-03 10:30:00,79.6,79.65,78.88,78.88,164754.0,71.8392,71.8843,71.1894,71.1894,164754.0
2020-11-03 11:00:00,78.89,79.11,78.65,78.89,179523.0,71.1984,71.3969,70.9818,71.1984,179523.0
2020-11-03 11:30:00,78.91,79.4,78.76,78.78,74090.0,71.2164,71.6587,71.0811,71.0991,74090.0
2020-11-03 12:00:00,78.83,78.97,78.56,78.69,109073.0,71.1442,71.2706,70.9006,71.0179,109073.0
2020-11-03 12:30:00,78.69,78.9,78.56,78.62,107425.0,71.0179,71.2074,70.9006,70.9547,107425.0
2020-11-03 13:00:00,78.61,78.68,78.2,78.22,101300.0,70.9457,71.0089,70.5757,70.5937,101300.0
2020-11-03 13:30:00,78.23,78.37,77.9,77.97,114452.0,70.6027,70.7291,70.3049,70.3681,114452.0
2020-11-03 14:00:00,77.96,78.09,77.72,77.79,164759.0,70.3591,70.4764,70.1425,70.2056,164759.0
2020-11-03 14:30:00,77.81,78.03,77.58,77.59,189147.0,70.2237,70.4222,70.0161,70.0251,189147.0
2020-11-03 15:00:00,77.62,77.63,77.22,77.26,159216.0,70.0522,70.0612,69.6912,69.7273,159216.0
2020-11-03 15:30:00,77.27,77.71,77.25,77.27,458627.0,69.7363,70.1334,69.7183,69.7363,458627.0
2020-11-04 09:30:00,78.16,78.82,76.6,76.75,499672.0,70.5396,71.1352,69.1317,69.267,499672.0
2020-11-04 10:00:00,76.78,77.3,76.11,77.29,513919.0,69.2941,69.7634,68.6894,69.7544,513919.0
2020-11-04 10:30:00,77.28,77.56,76.28,76.37,584522.0,69.7454,69.9981,68.8428,68.9241,584522.0
2020-11-04 11:00:00,76.36,76.62,76.04,76.61,586475.0,68.915,69.1497,68.6262,69.1407,586475.0
2020-11-04 11:30:00,76.63,77.46,76.61,77.35,267859.0,69.1587,69.9078,69.1407,69.8085,267859.0
2020-11-04 12:00:00,77.37,77.47,77.13,77.15,207575.0,69.8266,69.9168,69.61,69.628,207575.0
2020-11-04 12:30:00,77.15,77.25,76.65,76.67,203679.0,69.628,69.7183,69.1768,69.1948,203679.0
2020-11-04 13:00:00,76.68,76.72,76.32,76.62,207150.0,69.2039,69.24,68.8789,69.1497,207150.0
2020-11-04 13:30:00,76.62,76.95,76.5,76.7,226529.0,69.1497,69.4475,69.0414,69.2219,226529.0
2020-11-04 14:00:00,76.69,77.0,76.45,76.51,275411.0,69.2129,69.4927,68.9963,69.0504,275411.0
2020-11-04 14:30:00,76.51,76.75,76.32,76.34,394330.0,69.0504,69.267,68.8789,68.897,394330.0
2020-11-04 15:00:00,76.34,76.42,75.81,75.95,335066.0,68.897,68.9692,68.4187,68.545,335066.0
2020-11-04 15:30:00,75.97,76.13,75.52,75.67,818771.0,68.5631,68.7075,68.1569,68.2923,818771.0
2020-11-05 09:30:00,77.1,77.3,76.06,76.39,318780.0,69.5829,69.7634,68.6443,68.9421,318780.0
2020-11-05 10:00:00,76.39,77.28,76.27,77.06,355575.0,68.9421,69.7454,68.8338,69.5468,355575.0
2020-11-05 10:30:00,77.05,77.18,76.87,77.09,166095.0,69.5378,69.6551,69.3753,69.5739,166095.0
2020-11-05 11:00:00,77.09,77.25,76.73,76.76,195720.0,69.5739,69.7183,69.249,69.2761,195720.0
2020-11-05 11:30:00,76.78,76.96,76.68,76.84,109608.0,69.2941,69.4566,69.2039,69.3483,109608.0
2020-11-05 12:00:00,76.86,77.03,76.47,76.53,190119.0,69.3663,69.5197,69.0143,69.0685,190119.0
2020-11-05 12:30:00,76.53,76.78,76.51,76.73,138933.0,69.0685,69.2941,69.0504,69.249,138933.0
2020-11-05 13:00:00,76.74,77.16,76.62,77.15,286745.0,69.258,69.6371,69.1497,69.628,286745.0
2020-11-05 13:30:00,77.17,77.42,77.07,77.11,202866.0,69.6461,69.8717,69.5558,69.5919,202866.0
2020-11-05 14:00:00,77.11,77.83,77.09,77.73,105405.0,69.5919,70.2417,69.5739,70.1515,105405.0
2020-11-05 14:30:00,77.73,78.17,77.69,78.15,192562.0,70.1515,70.5486,70.1154,70.5305,192562.0
2020-11-05 15:00:00,78.16,78.4,77.88,77.95,213560.0,70.5396,70.7562,70.2869,70.35,213560.0
2020-11-05 15:30:00,77.96,77.97,77.54,77.77,566885.0,70.3591,70.3681,69.98,70.1876,566885.0
2020-11-06 09:30:00,78.15,78.33,77.7,78.06,308399.0,70.5305,70.693,70.1244,70.4493,308399.0
2020-11-06 10:00:00,78.06,78.48,77.91,78.15,266682.0,70.4493,70.8284,70.3139,70.5305,266682.0
2020-11-06 10:30:00,78.15,78.26,77.74,77.98,117388.0,70.5305,70.6298,70.1605,70.3771,117388.0
2020-11-06 11:00:00,77.97,78.36,77.91,78.16,559164.0,70.3681,70.7201,70.3139,70.5396,559164.0
2020-11-06 11:30:00,78.19,78.29,78.1,78.27,100206.0,70.5666,70.6569,70.4854,70.6388,100206.0
2020-11-06 12:00:00,78.27,78.36,77.99,78.02,47129.0,70.6388,70.7201,70.3861,70.4132,47129.0
2020-11-06 12:30:00,78.02,78.85,77.94,78.81,292942.0,70.4132,71.1623,70.341,71.1262,292942.0
2020-11-06 13:00:00,78.79,78.94,78.46,78.58,42110.0,71.1081,71.2435,70.8103,70.9186,42110.0
2020-11-06 13:30:00,78.58,78.86,78.55,78.82,44011.0,70.9186,71.1713,70.8915,71.1352,44011.0
2020-11-06 14:00:00,78.86,79.22,78.8,79.17,54748.0,71.1713,71.4962,71.1172,71.4511,54748.0
2020-11-06 14:30:00,79.2,79.21,78.87,78.97,104982.0,71.4782,71.4872,71.1803,71.2706,104982.0
2020-11-06 15:00:00,78.97,79.02,78.73,79.02,115521.0,71.2706,71.3157,71.054,71.3157,115521.0
2020-11-06 15:30:00,78.99,79.21,78.84,78.94,298311.0,71.2886,71.4872,71.1533,71.2435,298311.0
2020-11-09 09:30:00,81.74,82.84,81.04,82.5,579158.0,73.7705,74.7633,73.1388,74.4564,579158.0
2020-11-09 10:00:00,82.5,82.55,81.97,82.05,316180.0,74.4564,74.5015,73.9781,74.0503,316180.0
2020-11-09 10:30:00,82.05,82.31,81.5,82.31,137314.0,74.0503,74.2849,73.5539,74.2849,137314.0
2020-11-09 11:00:00,82.32,82.5,81.51,82.01,203113.0,74.294,74.4564,73.5629,74.0142,203113.0
2020-11-09 11:30:00,82.03,82.29,81.86,82.22,84973.0,74.0322,74.2669,73.8788,74.2037,84973.0
2020-11-09 12:00:00,82.26,82.52,82.15,82.29,172471.0,74.2398,74.4745,74.1405,74.2669,172471.0
2020-11-09 12:30:00,82.29,82.53,82.2,82.39,88063.0,74.2669,74.4835,74.1857,74.3571,88063.0
2020-11-09 13:00:00,82.39,82.49,82.25,82.27,79068.0,74.3571,74.4474,74.2308,74.2488,79068.0
2020-11-09 13:30:00,82.27,82.48,82.07,82.2,141638.0,74.2488,74.4384,74.0683,74.1857,141638.0
2020-11-09 14:00:00,82.21,82.36,82.07,82.36,502020.0,74.1947,74.3301,74.0683,74.3301,502020.0
2020-11-09 14:30:00,82.34,82.47,82.21,82.34,171907.0,74.312,74.4293,74.1947,74.312,171907.0
2020-11-09 15:00:00,82.35,82.53,82.08,82.16,206374.0,74.321,74.4835,74.0774,74.1496,206374.0
2020-11-09 15:30:00,82.19,82.36,80.87,81.03,888900.0,74.1766,74.3301,72.9853,73.1297,888900.0
2020-11-10 09:30:00,81.2,81.55,79.16,80.19,478560.0,73.2832,73.599,71.4421,72.3716,478560.0
2020-11-10 10:00:00,80.15,80.83,79.85,80.43,675939.0,72.3355,72.9492,72.0648,72.5882,675939.0
2020-11-10 10:30:00,80.42,80.63,80.1,80.51,240731.0,72.5792,72.7687,72.2904,72.6604,240731.0
2020-11-10 11:00:00,80.53,81.25,80.53,81.16,346197.0,72.6785,73.3283,72.6785,73.2471,346197.0
2020-11-10 11:30:00,81.16,81.74,80.83,81.68,114609.0,73.2471,73.7705,72.9492,73.7164,114609.0
2020-11-10 12:00:00,81.65,81.8,81.48,81.55,76723.0,73.6893,73.8247,73.5359,73.599,76723.0
2020-11-10 12:30:00,81.52,81.6,81.24,81.29,70152.0,73.572,73.6442,73.3193,73.3644,70152.0
2020-11-10 13:00:00,81.29,81.43,81.09,81.27,93036.0,73.3644,73.4907,73.1839,73.3463,93036.0
2020-11-10 13:30:00,81.27,81.72,81.15,81.64,77065.0,73.3463,73.7525,73.238,73.6803,77065.0
2020-11-10 14:00:00,81.62,81.67,81.12,81.24,130356.0,73.6622,73.7073,73.211,73.3193,130356.0
2020-11-10 14:30:00,81.26,81.67,81.26,81.53,211239.0,73.3373,73.7073,73.3373,73.581,211239.0
2020-11-10 15:00:00,81.54,81.72,81.3,81.69,91684.0,73.59,73.7525,73.3734,73.7254,91684.0
2020-11-10 15:30:00,81.68,81.9,81.32,81.51,605283.0,73.7164,73.9149,73.3915,73.5629,605283.0
2020-11-11 09:30:00,81.99,82.33,80.78,81.09,101583.0,73.9961,74.303,72.9041,73.1839,101583.0
2020-11-11 10:00:00,81.05,81.51,80.85,81.49,98208.0,73.1478,73.5629,72.9673,73.5449,98208.0
2020-11-11 10:30:00,81.52,81.78,81.21,81.69,59492.0,73.572,73.8066,73.2922,73.7254,59492.0
2020-11-11 11:00:00,81.69,81.85,81.65,81.85,75403.0,73.7254,73.8698,73.6893,73.8698,75403.0
2020-11-11 11:30:00,81.85,81.91,81.28,81.29,1778614.0,73.8698,73.9239,73.3554,73.3644,1778614.0
2020-11-11 12:00:00,81.28,81.34,81.15,81.33,170024.0,73.3554,73.4095,73.238,73.4005,170024.0
2020-11-11 12:30:00,81.34,81.37,80.87,80.9,124500.0,73.4095,73.4366,72.9853,73.0124,124500.0
2020-11-11 13:00:00,80.9,80.96,80.77,80.92,141791.0,73.0124,73.0666,72.8951,73.0305,141791.0
2020-11-11 13:30:00,80.93,81.04,80.63,80.63,151043.0,73.0395,73.1388,72.7687,72.7687,151043.0
2020-11-11 14:00:00,80.65,80.84,80.5,80.53,75984.0,72.7868,72.9583,72.6514,72.6785,75984.0
2020-11-11 14:30:00,80.55,80.72,80.37,80.65,77160.0,72.6965,72.85,72.5341,72.7868,77160.0
2020-11-11 15:00:00,80.67,80.92,80.59,80.65,70702.0,72.8048,73.0305,72.7326,72.7868,70702.0
2020-11-11 15:30:00,80.64,81.15,80.53,80.93,519833.0,72.7778,73.238,72.6785,73.0395,519833.0
2020-11-12 09:30:00,80.81,81.51,80.51,81.2,132371.0,72.9312,73.5629,72.6604,73.2832,132371.0
2020-11-12 10:00:00,81.26,82.08,81.2,81.6,150222.0,73.3373,74.0774,73.2832,73.6442,150222.0
2020-11-12 10:30:00,81.63,82.18,81.62,82.11,105775.0,73.6712,74.1676,73.6622,74.1044,105775.0
2020-11-12 11:00:00,82.12,82.17,81.66,81.79,36956.0,74.1135,74.1586,73.6983,73.8156,36956.0
2020-11-12 11:30:00,81.78,81.83,81.5,81.53,117874.0,73.8066,73.8517,73.5539,73.581,117874.0
2020-11-12 12:00:00,81.53,81.65,81.45,81.45,97614.0,73.581,73.6893,73.5088,73.5088,97614.0
2020-11-12 12:30:00,81.45,81.76,81.44,81.67,122162.0,73.5088,73.7886,73.4998,73.7073,122162.0
2020-11-12 13:00:00,81.67,81.8,81.49,81.72,337858.0,73.7073,73.8247,73.5449,73.7525,337858.0
2020-11-12 13:30:00,81.7,81.95,81.65,81.88,154196.0,73.7344,73.96,73.6893,73.8969,154196.0
2020-11-12 14:00:00,81.87,82.04,81.76,82.02,181779.0,73.8878,74.0413,73.7886,74.0232,181779.0
2020-11-12 14:30:00,82.01,82.03,81.53,81.59,164421.0,74.0142,74.0322,73.581,73.6351,164421.0
2020-11-12 15:00:00,81.54,81.54,81.11,81.2,67930.0,73.59,73.59,73.2019,73.2832,67930.0
2020-11-12 15:30:00,81.2,81.85,80.96,81.72,457098.0,73.2832,73.8698,73.0666,73.7525,457098.0
2020-11-13 09:30:00,81.89,82.38,81.79,82.3,143658.0,73.9059,74.3481,73.8156,74.2759,143658.0
2020-11-13 10:00:00,82.35,82.53,81.94,82.25,91899.0,74.321,74.4835,73.951,74.2308,91899.0
2020-11-13 10:30:00,82.25,82.46,82.13,82.43,85583.0,74.2308,74.4203,74.1225,74.3932,85583.0
2020-11-13 11:00:00,82.41,82.59,82.34,82.44,95838.0,74.3752,74.5376,74.312,74.4023,95838.0
2020-11-13 11:30:00,82.45,82.48,82.07,82.11,78642.0,74.4113,74.4384,74.0683,74.1044,78642.0
2020-11-13 12:00:00,82.1,82.28,81.84,81.84,84692.0,74.0954,74.2579,73.8608,73.8608,84692.0
2020-11-13 12:30:00,81.85,81.89,81.66,81.81,72796.0,73.8698,73.9059,73.6983,73.8337,72796.0
2020-11-13 13:00:00,81.84,82.18,81.8,82.15,74239.0,73.8608,74.1676,73.8247,74.1405,74239.0
2020-11-13 13:30:00,82.14,82.24,82.03,82.22,49331.0,74.1315,74.2218,74.0322,74.2037,49331.0
2020-11-13 14:00:00,82.21,82.49,82.15,82.44,82237.0,74.1947,74.4474,74.1405,74.4023,82237.0
2020-11-13 14:30:00,82.46,82.61,82.36,82.56,90324.0,74.4203,74.5557,74.3301,74.5106,90324.0
2020-11-13 15:00:00,82.56,82.63,82.47,82.59,100265.0,74.5106,74.5737,74.4293,74.5376,100265.0
2020-11-13 15:30:00,82.58,82.8,82.36,82.36,420521.0,74.5286,74.7272,74.3301,74.3301,420521.0
2020-11-16 09:30:00,82.83,82.88,81.1,81.23,189296.0,74.7542,74.7994,73.1929,73.3102,189296.0
2020-11-16 10:00:00,81.23,81.28,80.87,81.21,84783.0,73.3102,73.3554,72.9853,73.2922,84783.0
2020-11-16 10:30:00,81.26,81.26,80.99,81.05,68298.0,73.3373,73.3373,73.0936,73.1478,68298.0
2020-11-16 11:00:00,81.07,81.63,81.05,81.55,60718.0,73.1658,73.6712,73.1478,73.599,60718.0
2020-11-16 11:30:00,81.54,81.55,80.82,80.86,52791.0,73.59,73.599,72.9402,72.9763,52791.0
2020-11-16 12:00:00,80.87,80.96,80.59,80.62,60651.0,72.9853,73.0666,72.7326,72.7597,60651.0
2020-11-16 12:30:00,80.61,80.7,80.49,80.56,55873.0,72.7507,72.8319,72.6424,72.7056,55873.0
2020-11-16 13:00:00,80.56,80.66,80.47,80.52,48856.0,72.7056,72.7958,72.6243,72.6695,48856.0
2020-11-16 13:30:00,80.5,80.68,80.47,80.58,88256.0,72.6514,72.8139,72.6243,72.7236,88256.0
2020-11-16 14:00:00,80.58,80.58,80.36,80.44,143245.0,72.7236,72.7236,72.5251,72.5973,143245.0
2020-11-16 14:30:00,80.44,80.58,80.43,80.45,59596.0,72.5973,72.7236,72.5882,72.6063,59596.0
2020-11-16 15:00:00,80.45,80.5,80.24,80.4,109395.0,72.6063,72.6514,72.4168,72.5612,109395.0
2020-11-16 15:30:00,80.4,81.03,80.38,81.03,469987.0,72.5612,73.1297,72.5431,73.1297,469987.0
2020-11-17 09:30:00,80.45,80.85,80.08,80.39,228294.0,72.6063,72.9673,72.2724,72.5521,228294.0
2020-11-17 10:00:00,80.4,80.58,80.15,80.33,193262.0,72.5612,72.7236,72.3355,72.498,193262.0
2020-11-17 10:30:00,80.34,80.55,80.24,80.44,93573.0,72.507,72.6965,72.4168,72.5973,93573.0
2020-11-17 11:00:00,80.42,80.7,80.32,80.56,110323.0,72.5792,72.8319,72.489,72.7056,110323.0
2020-11-17 11:30:00,80.58,80.67,80.4,80.52,76482.0,72.7236,72.8048,72.5612,72.6695,76482.0
2020-11-17 12:00:00,80.52,80.64,80.3,80.61,108736.0,72.6695,72.7778,72.4709,72.7507,108736.0
2020-11-17 12:30:00,80.59,80.61,80.42,80.47,107219.0,72.7326,72.7507,72.5792,72.6243,107219.0
2020-11-17 13:00:00,80.47,80.55,80.31,80.46,72208.0,72.6243,72.6965,72.4799,72.6153,72208.0
2020-11-17 13:30:00,80.45,80.54,80.38,80.49,75497.0,72.6063,72.6875,72.5431,72.6424,75497.0
2020-11-17 14:00:00,80.47,80.58,80.42,80.45,80880.0,72.6243,72.7236,72.5792,72.6063,80880.0
2020-11-17 14:30:00,80.45,80.62,80.36,80.55,195063.0,72.6063,72.7597,72.5251,72.6965,195063.0
2020-11-17 15:00:00,80.55,80.61,80.39,80.52,170632.0,72.6965,72.7507,72.5521,72.6695,170632.0
2020-11-17 15:30:00,80.51,80.88,80.42,80.78,414850.0,72.6604,72.9944,72.5792,72.9041,414850.0
2020-11-18 09:30:00,80.74,81.38,80.65,81.25,240882.0,72.868,73.4456,72.7868,73.3283,240882.0
2020-11-18 10:00:00,81.23,81.36,80.98,81.28,421517.0,73.3102,73.4276,73.0846,73.3554,421517.0
2020-11-18 10:30:00,81.26,81.37,81.0,81.05,163434.0,73.3373,73.4366,73.1027,73.1478,163434.0
2020-11-18 11:00:00,81.05,81.37,81.05,81.26,386108.0,73.1478,73.4366,73.1478,73.3373,386108.0
2020-11-18 11:30:00,81.24,81.29,80.89,81.04,120212.0,73.3193,73.3644,73.0034,73.1388,120212.0
2020-11-18 12:00:00,81.04,81.05,80.73,80.95,120144.0,73.1388,73.1478,72.859,73.0575,120144.0
2020-11-18 12:30:00,80.93,80.93,80.56,80.73,116305.0,73.0395,73.0395,72.7056,72.859,116305.0
2020-11-18 13:00:00,80.7,80.71,80.45,80.65,82931.0,72.8319,72.8409,72.6063,72.7868,82931.0
2020-11-18 13:30:00,80.62,80.7,80.46,80.63,183935.0,72.7597,72.8319,72.6153,72.7687,183935.0
2020-11-18 14:00:00,80.62,80.76,80.49,80.61,126644.0,72.7597,72.8861,72.6424,72.7507,126644.0
2020-11-18 14:30:00,80.62,80.79,80.52,80.72,104011.0,72.7597,72.9131,72.6695,72.85,104011.0
2020-11-18 15:00:00,80.71,80.93,80.63,80.81,169092.0,72.8409,73.0395,72.7687,72.9312,169092.0
2020-11-18 15:30:00,80.8,80.81,80.37,80.46,719365.0,72.9222,72.9312,72.5341,72.6153,719365.0
2020-11-19 09:30:00,80.33,80.36,79.33,79.51,154503.0,72.498,72.5251,71.5955,71.7579,154503.0
2020-11-19 10:00:00,79.54,80.09,79.4,79.58,204523.0,71.785,72.2814,71.6587,71.8211,204523.0
2020-11-19 10:30:00,79.59,80.03,79.48,79.78,186971.0,71.8301,72.2272,71.7309,72.0016,186971.0
2020-11-19 11:00:00,79.78,79.79,79.34,79.57,74748.0,72.0016,72.0106,71.6045,71.8121,74748.0
2020-11-19 11:30:00,79.5,79.51,78.96,79.06,56828.0,71.7489,71.7579,71.2616,71.3518,56828.0
2020-11-19 12:00:00,79.08,79.08,78.65,78.66,57804.0,71.3699,71.3699,70.9818,70.9908,57804.0
2020-11-19 12:30:00,78.66,78.7,78.41,78.48,60622.0,70.9908,71.0269,70.7652,70.8284,60622.0
2020-11-19 13:00:00,78.5,78.63,78.22,78.44,179265.0,70.8464,70.9637,70.5937,70.7923,179265.0
2020-11-19 13:30:00,78.44,78.75,78.24,78.44,210410.0,70.7923,71.072,70.6118,70.7923,210410.0
2020-11-19 14:00:00,78.45,78.84,78.38,78.58,94982.0,70.8013,71.1533,70.7381,70.9186,94982.0
2020-11-19 14:30:00,78.6,78.86,78.57,78.68,71825.0,70.9367,71.1713,70.9096,71.0089,71825.0
2020-11-19 15:00:00,78.69,78.94,78.66,78.84,95301.0,71.0179,71.2435,70.9908,71.1533,95301.0
2020-11-19 15:30:00,78.86,79.04,78.73,78.9,254331.0,71.1713,71.3338,71.054,71.2074,254331.0
2020-11-20 09:30:00,78.64,78.96,78.18,78.24,167483.0,70.9728,71.2616,70.5576,70.6118,167483.0
2020-11-20 10:00:00,78.28,78.31,77.33,77.68,119597.0,70.6479,70.6749,69.7905,70.1064,119597.0
2020-11-20 10:30:00,77.66,78.11,77.54,77.84,127954.0,70.0883,70.4944,69.98,70.2508,127954.0
2020-11-20 11:00:00,77.82,78.02,77.77,77.96,72288.0,70.2327,70.4132,70.1876,70.3591,72288.0
2020-11-20 11:30:00,77.96,78.08,77.85,77.99,85382.0,70.3591,70.4674,70.2598,70.3861,85382.0
2020-11-20 12:00:00,77.98,78.02,77.74,77.88,46800.0,70.3771,70.4132,70.1605,70.2869,46800.0
2020-11-20 12:30:00,77.87,78.0,77.8,77.8,33338.0,70.2778,70.3952,70.2147,70.2147,33338.0
2020-11-20 13:00:00,77.79,77.89,77.69,77.75,148307.0,70.2056,70.2959,70.1154,70.1695,148307.0
2020-11-20 13:30:00,77.74,77.95,77.69,77.76,57935.0,70.1605,70.35,70.1154,70.1786,57935.0
2020-11-20 14:00:00,77.77,77.86,77.66,77.76,70253.0,70.1876,70.2688,70.0883,70.1786,70253.0
2020-11-20 14:30:00,77.76,77.84,77.49,77.6,93260.0,70.1786,70.2508,69.9349,70.0342,93260.0
2020-11-20 15:00:00,77.62,77.62,77.27,77.37,107377.0,70.0522,70.0522,69.7363,69.8266,107377.0
2020-11-20 15:30:00,77.36,77.52,76.99,77.03,575898.0,69.8176,69.962,69.4836,69.5197,575898.0
2020-11-23 09:30:00,76.74,77.02,75.91,76.9,287826.0,69.258,69.5107,68.5089,69.4024,287826.0
2020-11-23 10:00:00,76.9,77.01,76.47,76.68,108740.0,69.4024,69.5017,69.0143,69.2039,108740.0
2020-11-23 10:30:00,76.65,76.98,76.64,76.68,93511.0,69.1768,69.4746,69.1678,69.2039,93511.0
2020-11-23 11:00:00,76.66,76.76,76.36,76.46,107035.0,69.1858,69.2761,68.915,69.0053,107035.0
2020-11-23 11:30:00,76.47,76.52,76.18,76.22,179729.0,69.0143,69.0595,68.7526,68.7887,179729.0
2020-11-23 12:00:00,76.2,76.2,75.83,75.85,90874.0,68.7706,68.7706,68.4367,68.4548,90874.0
2020-11-23 12:30:00,75.86,75.91,75.75,75.76,93727.0,68.4638,68.5089,68.3645,68.3735,93727.0
2020-11-23 13:00:00,75.77,75.91,75.43,75.43,101362.0,68.3826,68.5089,68.0757,68.0757,101362.0
2020-11-23 13:30:00,75.42,75.58,75.31,75.53,123108.0,68.0667,68.2111,67.9674,68.166,123108.0
2020-11-23 14:00:00,75.53,75.71,75.48,75.54,97651.0,68.166,68.3284,68.1208,68.175,97651.0
2020-11-23 14:30:00,75.55,76.01,75.53,75.98,86989.0,68.184,68.5992,68.166,68.5721,86989.0
2020-11-23 15:00:00,75.98,76.21,75.97,76.09,127287.0,68.5721,68.7797,68.5631,68.6714,127287.0
2020-11-23 15:30:00,76.08,76.1,75.62,75.77,534048.0,68.6623,68.6804,68.2472,68.3826,534048.0
2020-11-24 09:30:00,76.01,76.38,75.55,75.67,196938.0,68.5992,68.9331,68.184,68.2923,196938.0
2020-11-24 10:00:00,75.66,76.11,75.65,76.02,133167.0,68.2833,68.6894,68.2743,68.6082,133167.0
2020-11-24 10:30:00,76.02,76.33,75.84,75.84,104478.0,68.6082,68.888,68.4457,68.4457,104478.0
2020-11-24 11:00:00,75.87,76.42,75.67,76.07,147116.0,68.4728,68.9692,68.2923,68.6533,147116.0
2020-11-24 11:30:00,76.08,76.56,76.07,76.36,124142.0,68.6623,69.0956,68.6533,68.915,124142.0
2020-11-24 12:00:00,76.35,76.39,75.84,75.86,60176.0,68.906,68.9421,68.4457,68.4638,60176.0
2020-11-24 12:30:00,75.87,75.9,75.68,75.68,88971.0,68.4728,68.4999,68.3013,68.3013,88971.0
2020-11-24 13:00:00,75.66,75.78,75.44,75.47,108671.0,68.2833,68.3916,68.0847,68.1118,108671.0
2020-11-24 13:30:00,75.47,75.98,75.47,75.75,128814.0,68.1118,68.5721,68.1118,68.3645,128814.0
2020-11-24 14:00:00,75.76,75.77,75.47,75.61,107308.0,68.3735,68.3826,68.1118,68.2382,107308.0
2020-11-24 14:30:00,75.62,75.71,75.33,75.33,132323.0,68.2472,68.3284,67.9855,67.9855,132323.0
2020-11-24 15:00:00,75.31,75.7,75.28,75.68,202687.0,67.9674,68.3194,67.9403,68.3013,202687.0
2020-11-24 15:30:00,75.69,76.13,75.61,76.02,776999.0,68.3104,68.7075,68.2382,68.6082,776999.0
2020-11-25 09:30:00,76.15,76.16,75.3,75.63,136218.0,68.7255,68.7345,67.9584,68.2562,136218.0
2020-11-25 10:00:00,75.64,75.79,75.46,75.62,85191.0,68.2652,68.4006,68.1028,68.2472,85191.0
2020-11-25 10:30:00,75.62,75.71,75.46,75.48,69682.0,68.2472,68.3284,68.1028,68.1208,69682.0
2020-11-25 11:00:00,75.49,75.71,75.36,75.66,79170.0,68.1299,68.3284,68.0125,68.2833,79170.0
2020-11-25 11:30:00,75.65,75.69,75.41,75.5,61464.0,68.2743,68.3104,68.0577,68.1389,61464.0
2020-11-25 12:00:00,75.51,75.64,75.24,75.29,101142.0,68.1479,68.2652,67.9042,67.9494,101142.0
2020-11-25 12:30:00,75.3,75.55,75.23,75.47,47043.0,67.9584,68.184,67.8952,68.1118,47043.0
2020-11-25 13:00:00,75.48,75.53,75.39,75.47,47210.0,68.1208,68.166,68.0396,68.1118,47210.0
2020-11-25 13:30:00,75.48,75.66,75.45,75.45,41542.0,68.1208,68.2833,68.0938,68.0938,41542.0
2020-11-25 14:00:00,75.47,75.5,75.26,75.37,64111.0,68.1118,68.1389,67.9223,68.0216,64111.0
2020-11-25 14:30:00,75.37,75.38,75.2,75.24,103140.0,68.0216,68.0306,67.8681,67.9042,103140.0
2020-11-25 15:00:00,75.24,75.48,75.22,75.39,92718.0,67.9042,68.1208,67.8862,68.0396,92718.0
2020-11-25 15:30:00,75.38,75.44,75.22,75.41,203636.0,68.0306,68.0847,67.8862,68.0577,203636.0
2020-11-27 09:30:00,75.76,76.24,75.45,75.67,106963.0,68.3735,68.8067,68.0938,68.2923,106963.0
2020-11-27 10:00:00,75.67,75.83,75.52,75.71,48310.0,68.2923,68.4367,68.1569,68.3284,48310.0
2020-11-27 10:30:00,75.72,75.85,75.36,75.62,60529.0,68.3374,68.4548,68.0125,68.2472,60529.0
2020-11-27 11:00:00,75.57,75.74,75.45,75.65,60122.0,68.2021,68.3555,68.0938,68.2743,60122.0
2020-11-27 11:30:00,75.67,75.87,75.61,75.81,45769.0,68.2923,68.4728,68.2382,68.4187,45769.0
2020-11-27 12:00:00,75.82,75.97,75.7,75.8,79134.0,68.4277,68.5631,68.3194,68.4096,79134.0
2020-11-27 12:30:00,75.78,76.12,75.75,76.02,128913.0,68.3916,68.6984,68.3645,68.6082,128913.0
2020-11-30 09:30:00,76.12,76.57,75.92,76.15,416431.0,68.6984,69.1046,68.5179,68.7255,416431.0
2020-11-30 10:00:00,76.17,76.89,76.17,76.47,257498.0,68.7436,69.3934,68.7436,69.0143,257498.0
2020-11-30 10:30:00,76.47,76.56,75.82,76.37,303826.0,69.0143,69.0956,68.4277,68.9241,303826.0
2020-11-30 11:00:00,76.36,76.36,75.96,76.07,170511.0,68.915,68.915,68.554,68.6533,170511.0
2020-11-30 11:30:00,76.09,76.19,75.96,76.16,74250.0,68.6714,68.7616,68.554,68.7345,74250.0
2020-11-30 12:00:00,76.15,76.35,75.92,75.97,124345.0,68.7255,68.906,68.5179,68.5631,124345.0
2020-11-30 12:30:00,75.96,76.31,75.95,76.16,324442.0,68.554,68.8699,68.545,68.7345,324442.0
2020-11-30 13:00:00,76.17,76.35,75.96,76.01,79647.0,68.7436,68.906,68.554,68.5992,79647.0
2020-11-30 13:30:00,76.02,76.03,75.74,75.75,89294.0,68.6082,68.6172,68.3555,68.3645,89294.0
2020-11-30 14:00:00,75.77,76.01,75.61,75.9,103672.0,68.3826,68.5992,68.2382,68.4999,103672.0
2020-11-30 14:30:00,75.9,75.94,75.7,75.91,74932.0,68.4999,68.536,68.3194,68.5089,74932.0
2020-11-30 15:00:00,75.92,75.93,75.62,75.77,119565.0,68.5179,68.527,68.2472,68.3826,119565.0
2020-11-30 15:30:00,75.77,76.37,75.75,76.13,472300.0,68.3826,68.9241,68.3645,68.7075,472300.0
2020-12-01 09:30:00,76.61,76.92,76.15,76.18,192811.0,69.1407,69.4205,68.7255,68.7526,192811.0
2020-12-01 10:00:00,76.2,76.77,76.11,76.74,205180.0,68.7706,69.2851,68.6894,69.258,205180.0
2020-12-01 10:30:00,76.73,77.09,76.42,76.45,110730.0,69.249,69.5739,68.9692,68.9963,110730.0
2020-12-01 11:00:00,76.48,76.54,76.32,76.41,57684.0,69.0233,69.0775,68.8789,68.9602,57684.0
2020-12-01 11:30:00,76.38,76.51,76.04,76.1,151432.0,68.9331,69.0504,68.6262,68.6804,151432.0
2020-12-01 12:00:00,76.08,76.16,75.67,75.7,92269.0,68.6623,68.7345,68.2923,68.3194,92269.0
2020-12-01 12:30:00,75.73,76.0,75.5,75.95,98878.0,68.3465,68.5901,68.1389,68.545,98878.0
2020-12-01 13:00:00,75.96,76.06,75.88,75.9,63132.0,68.554,68.6443,68.4818,68.4999,63132.0
2020-12-01 13:30:00,75.9,75.99,75.74,75.8,89956.0,68.4999,68.5811,68.3555,68.4096,89956.0
2020-12-01 14:00:00,75.8,75.85,75.6,75.78,95649.0,68.4096,68.4548,68.2291,68.3916,95649.0
2020-12-01 14:30:00,75.79,75.8,75.71,75.74,112862.0,68.4006,68.4096,68.3284,68.3555,112862.0
2020-12-01 15:00:00,75.77,75.79,75.52,75.57,129754.0,68.3826,68.4006,68.1569,68.2021,129754.0
2020-12-01 15:30:00,75.58,75.7,75.4,75.55,401368.0,68.2111,68.3194,68.0486,68.184,401368.0
2020-12-02 09:30:00,75.81,75.81,74.86,75.57,528176.0,68.4187,68.4187,67.5613,68.2021,528176.0
2020-12-02 10:00:00,75.58,75.59,74.92,74.95,451418.0,68.2111,68.2201,67.6154,67.6425,451418.0
2020-12-02 10:30:00,74.95,75.03,74.79,75.02,358555.0,67.6425,67.7147,67.4981,67.7057,358555.0
2020-12-02 11:00:00,75.02,75.61,75.01,75.22,355786.0,67.7057,68.2382,67.6967,67.8862,355786.0
2020-12-02 11:30:00,75.22,75.78,75.17,75.5,124934.0,67.8862,68.3916,67.8411,68.1389,124934.0
2020-12-02 12:00:00,75.51,75.66,75.38,75.63,75271.0,68.1479,68.2833,68.0306,68.2562,75271.0
2020-12-02 12:30:00,75.62,75.95,75.61,75.95,84657.0,68.2472,68.545,68.2382,68.545,84657.0
2020-12-02 13:00:00,75.94,76.1,75.76,75.99,113198.0,68.536,68.6804,68.3735,68.5811,113198.0
2020-12-02 13:30:00,75.99,76.21,75.65,75.81,90995.0,68.5811,68.7797,68.2743,68.4187,90995.0
2020-12-02 14:00:00,75.79,76.02,75.65,75.72,163314.0,68.4006,68.6082,68.2743,68.3374,163314.0
2020-12-02 14:30:00,75.73,75.97,75.7,75.85,134161.0,68.3465,68.5631,68.3194,68.4548,134161.0
2020-12-02 15:00:00,75.86,76.12,75.85,75.92,131167.0,68.4638,68.6984,68.4548,68.5179,131167.0
2020-12-02 15:30:00,75.92,76.36,75.92,76.35,439430.0,68.5179,68.915,68.5179,68.906,439430.0
2020-12-03 09:30:00,75.53,75.99,75.53,75.93,279842.0,68.3848,68.8013,68.3848,68.747,279842.0
2020-12-03 10:00:00,75.95,76.12,75.71,75.75,149253.0,68.7651,68.919,68.5478,68.584,149253.0
2020-12-03 10:30:00,75.75,75.76,75.38,75.72,221893.0,68.584,68.593,68.249,68.5568,221893.0
2020-12-03 11:00:00,75.77,75.92,75.68,75.81,202965.0,68.6021,68.7379,68.5206,68.6383,202965.0
2020-12-03 11:30:00,75.77,76.2,75.76,76.0,164603.0,68.6021,68.9914,68.593,68.8103,164603.0
2020-12-03 12:00:00,75.99,76.04,75.81,75.84,259906.0,68.8013,68.8466,68.6383,68.6655,259906.0
2020-12-03 12:30:00,75.87,75.93,75.77,75.84,127358.0,68.6926,68.747,68.6021,68.6655,127358.0
2020-12-03 13:00:00,75.83,75.87,75.56,75.67,85406.0,68.6564,68.6926,68.412,68.5116,85406.0
2020-12-03 13:30:00,75.67,76.0,75.67,75.9,108435.0,68.5116,68.8103,68.5116,68.7198,108435.0
2020-12-03 14:00:00,75.91,76.12,75.88,76.04,215122.0,68.7288,68.919,68.7017,68.8466,215122.0
2020-12-03 14:30:00,76.03,76.08,75.91,76.08,135562.0,68.8375,68.8828,68.7288,68.8828,135562.0
2020-12-03 15:00:00,76.1,76.52,76.06,76.47,133797.0,68.9009,69.2811,68.8647,69.2359,133797.0
2020-12-03 15:30:00,76.47,76.51,76.02,76.33,1061573.0,69.2359,69.2721,68.8284,69.1091,1061573.0
2020-12-04 09:30:00,76.2,76.64,76.1,76.59,112954.0,68.9914,69.3898,68.9009,69.3445,112954.0
2020-12-04 10:00:00,76.58,77.82,76.55,77.7,229453.0,69.3355,70.4582,69.3083,70.3495,229453.0
2020-12-04 10:30:00,77.72,77.75,77.38,77.72,198007.0,70.3676,70.3948,70.0598,70.3676,198007.0
2020-12-04 11:00:00,77.74,77.81,77.25,77.35,161099.0,70.3857,70.4491,69.9421,70.0326,161099.0
2020-12-04 11:30:00,77.33,77.63,77.22,77.58,81958.0,70.0145,70.2861,69.9149,70.2409,81958.0
2020-12-04 12:00:00,77.57,77.82,77.51,77.82,95049.0,70.2318,70.4582,70.1775,70.4582,95049.0
2020-12-04 12:30:00,77.8,78.15,77.78,78.03,200627.0,70.4401,70.7569,70.4219,70.6483,200627.0
2020-12-04 13:00:00,78.03,78.15,77.85,78.11,121604.0,70.6483,70.7569,70.4853,70.7207,121604.0
2020-12-04 13:30:00,78.12,78.28,78.01,78.01,214906.0,70.7298,70.8746,70.6302,70.6302,214906.0
2020-12-04 14:00:00,78.0,78.12,77.91,78.01,187949.0,70.6211,70.7298,70.5396,70.6302,187949.0
2020-12-04 14:30:00,78.01,78.05,77.77,77.99,135189.0,70.6302,70.6664,70.4129,70.6121,135189.0
2020-12-04 15:00:00,78.0,78.09,77.9,78.01,160696.0,70.6211,70.7026,70.5306,70.6302,160696.0
2020-12-04 15:30:00,78.02,78.21,77.98,78.01,458567.0,70.6392,70.8113,70.603,70.6302,458567.0
2020-12-07 09:30:00,77.79,78.49,77.79,78.05,155608.0,70.431,71.0648,70.431,70.6664,155608.0
2020-12-07 10:00:00,78.05,78.31,77.99,78.19,77124.0,70.6664,70.9018,70.6121,70.7932,77124.0
2020-12-07 10:30:00,78.15,78.64,78.05,78.19,144646.0,70.7569,71.2006,70.6664,70.7932,144646.0
2020-12-07 11:00:00,78.18,78.2,77.78,77.88,154035.0,70.7841,70.8022,70.4219,70.5125,154035.0
2020-12-07 11:30:00,77.89,78.16,77.85,77.95,109338.0,70.5215,70.766,70.4853,70.5759,109338.0
2020-12-07 12:00:00,77.93,78.0,77.75,77.81,121893.0,70.5578,70.6211,70.3948,70.4491,121893.0
2020-12-07 12:30:00,77.82,77.9,77.75,77.83,93958.0,70.4582,70.5306,70.3948,70.4672,93958.0
2020-12-07 13:00:00,77.82,77.92,77.62,77.69,68472.0,70.4582,70.5487,70.2771,70.3405,68472.0
2020-12-07 13:30:00,77.68,77.87,77.65,77.66,105130.0,70.3314,70.5034,70.3042,70.3133,105130.0
2020-12-07 14:00:00,77.66,77.76,77.53,77.73,86840.0,70.3133,70.4038,70.1956,70.3767,86840.0
2020-12-07 14:30:00,77.72,77.79,77.57,77.61,114568.0,70.3676,70.431,70.2318,70.268,114568.0
2020-12-07 15:00:00,77.61,77.84,77.57,77.82,116113.0,70.268,70.4763,70.2318,70.4582,116113.0
2020-12-07 15:30:00,77.82,77.88,77.5,77.78,448350.0,70.4582,70.5125,70.1684,70.4219,448350.0
2020-12-08 09:30:00,77.54,77.54,76.8,76.89,197919.0,70.2046,70.2046,69.5347,69.6161,197919.0
2020-12-08 10:00:00,76.88,77.66,76.78,77.6,151274.0,69.6071,70.3133,69.5165,70.259,151274.0
2020-12-08 10:30:00,77.6,77.89,77.3,77.46,137148.0,70.259,70.5215,69.9874,70.1322,137148.0
2020-12-08 11:00:00,77.46,77.68,77.42,77.6,72858.0,70.1322,70.3314,70.096,70.259,72858.0
2020-12-08 11:30:00,77.59,77.85,77.53,77.8,78725.0,70.2499,70.4853,70.1956,70.4401,78725.0
2020-12-08 12:00:00,77.79,77.88,77.72,77.73,101578.0,70.431,70.5125,70.3676,70.3767,101578.0
2020-12-08 12:30:00,77.7,77.8,77.63,77.64,79150.0,70.3495,70.4401,70.2861,70.2952,79150.0
2020-12-08 13:00:00,77.66,77.84,77.64,77.75,62490.0,70.3133,70.4763,70.2952,70.3948,62490.0
2020-12-08 13:30:00,77.76,77.91,77.7,77.7,78796.0,70.4038,70.5396,70.3495,70.3495,78796.0
2020-12-08 14:00:00,77.7,78.1,77.59,78.03,100558.0,70.3495,70.7117,70.2499,70.6483,100558.0
2020-12-08 14:30:00,78.03,78.21,77.9,77.91,120925.0,70.6483,70.8113,70.5306,70.5396,120925.0
2020-12-08 15:00:00,77.91,78.21,77.88,78.2,125204.0,70.5396,70.8113,70.5125,70.8022,125204.0
2020-12-08 15:30:00,78.2,78.26,77.85,77.93,250136.0,70.8022,70.8565,70.4853,70.5578,250136.0
2020-12-09 09:30:00,77.96,80.6,77.92,79.15,736455.0,70.5849,72.9752,70.5487,71.6623,736455.0
2020-12-09 10:00:00,79.07,79.13,78.64,79.02,299895.0,71.5899,71.6442,71.2006,71.5446,299895.0
2020-12-09 10:30:00,79.02,79.57,79.02,79.31,345528.0,71.5446,72.0426,71.5446,71.8072,345528.0
2020-12-09 11:00:00,79.3,79.3,79.0,79.25,244715.0,71.7982,71.7982,71.5265,71.7529,244715.0
2020-12-09 11:30:00,79.26,79.56,79.09,79.29,253557.0,71.7619,72.0336,71.608,71.7891,253557.0
2020-12-09 12:00:00,79.27,79.4,79.08,79.23,204809.0,71.771,71.8887,71.599,71.7348,204809.0
2020-12-09 12:30:00,79.23,79.45,79.17,79.2,216108.0,71.7348,71.934,71.6805,71.7076,216108.0
2020-12-09 13:00:00,79.2,79.23,78.83,79.01,138851.0,71.7076,71.7348,71.3726,71.5356,138851.0
2020-12-09 13:30:00,79.0,79.45,78.99,79.4,188164.0,71.5265,71.934,71.5175,71.8887,188164.0
2020-12-09 14:00:00,79.42,79.6,79.4,79.55,167826.0,71.9068,72.0698,71.8887,72.0245,167826.0
2020-12-09 14:30:00,79.55,79.59,79.21,79.26,206454.0,72.0245,72.0607,71.7167,71.7619,206454.0
2020-12-09 15:00:00,79.27,79.47,79.2,79.4,236904.0,71.771,71.9521,71.7076,71.8887,236904.0
2020-12-09 15:30:00,79.4,79.52,79.29,79.3,606606.0,71.8887,71.9973,71.7891,71.7982,606606.0
2020-12-10 09:30:00,79.58,80.07,79.27,79.91,224602.0,72.0517,72.4953,71.771,72.3504,224602.0
2020-12-10 10:00:00,79.89,79.99,79.29,79.37,197578.0,72.3323,72.4229,71.7891,71.8615,197578.0
2020-12-10 10:30:00,79.39,79.45,79.12,79.29,126615.0,71.8796,71.934,71.6352,71.7891,126615.0
2020-12-10 11:00:00,79.3,79.87,79.21,79.87,113506.0,71.7982,72.3142,71.7167,72.3142,113506.0
2020-12-10 11:30:00,79.87,79.91,79.55,79.66,153683.0,72.3142,72.3504,72.0245,72.1241,153683.0
2020-12-10 12:00:00,79.64,79.97,79.62,79.73,101795.0,72.106,72.4048,72.0879,72.1875,101795.0
2020-12-10 12:30:00,79.73,79.8,79.52,79.66,114172.0,72.1875,72.2509,71.9973,72.1241,114172.0
2020-12-10 13:00:00,79.66,80.02,79.62,79.97,116099.0,72.1241,72.45,72.0879,72.4048,116099.0
2020-12-10 13:30:00,79.98,80.02,79.72,79.73,106263.0,72.4138,72.45,72.1784,72.1875,106263.0
2020-12-10 14:00:00,79.73,79.82,79.52,79.52,98804.0,72.1875,72.269,71.9973,71.9973,98804.0
2020-12-10 14:30:00,79.51,79.69,79.48,79.6,113276.0,71.9883,72.1513,71.9611,72.0698,113276.0
2020-12-10 15:00:00,79.62,79.7,79.41,79.62,130204.0,72.0879,72.1603,71.8977,72.0879,130204.0
2020-12-10 15:30:00,79.63,79.66,79.16,79.16,401815.0,72.0969,72.1241,71.6714,71.6714,401815.0
2020-12-11 09:30:00,78.72,78.91,77.89,78.02,161900.0,71.273,71.445,70.5215,70.6392,161900.0
2020-12-11 10:00:00,78.0,78.11,77.73,77.93,133032.0,70.6211,70.7207,70.3767,70.5578,133032.0
2020-12-11 10:30:00,77.93,78.28,77.76,78.19,333844.0,70.5578,70.8746,70.4038,70.7932,333844.0
2020-12-11 11:00:00,78.19,78.47,78.19,78.43,176305.0,70.7932,71.0467,70.7932,71.0105,176305.0
2020-12-11 11:30:00,78.43,78.7,78.37,78.45,214201.0,71.0105,71.2549,70.9561,71.0286,214201.0
2020-12-11 12:00:00,78.45,78.57,78.15,78.55,89590.0,71.0286,71.1372,70.7569,71.1191,89590.0
2020-12-11 12:30:00,78.55,78.69,78.5,78.55,90323.0,71.1191,71.2459,71.0738,71.1191,90323.0
2020-12-11 13:00:00,78.55,78.86,78.55,78.86,107168.0,71.1191,71.3998,71.1191,71.3998,107168.0
2020-12-11 13:30:00,78.86,79.05,78.82,79.03,97359.0,71.3998,71.5718,71.3636,71.5537,97359.0
2020-12-11 14:00:00,79.02,79.26,78.88,79.23,265137.0,71.5446,71.7619,71.4179,71.7348,265137.0
2020-12-11 14:30:00,79.23,79.41,79.2,79.31,146654.0,71.7348,71.8977,71.7076,71.8072,146654.0
2020-12-11 15:00:00,79.32,79.51,79.29,79.35,127250.0,71.8163,71.9883,71.7891,71.8434,127250.0
2020-12-11 15:30:00,79.36,79.46,79.29,79.32,577272.0,71.8525,71.943,71.7891,71.8163,577272.0
2020-12-14 09:30:00,79.81,80.45,79.69,80.09,101211.0,72.2599,72.8394,72.1513,72.5134,101211.0
2020-12-14 10:00:00,80.09,80.46,79.96,80.32,312661.0,72.5134,72.8484,72.3957,72.7217,312661.0
2020-12-14 10:30:00,80.37,80.6,80.2,80.37,167735.0,72.7669,72.9752,72.613,72.7669,167735.0
2020-12-14 11:00:00,80.36,80.51,80.23,80.35,220420.0,72.7579,72.8937,72.6402,72.7488,220420.0
2020-12-14 11:30:00,80.35,80.38,79.67,79.73,267781.0,72.7488,72.776,72.1331,72.1875,267781.0
2020-12-14 12:00:00,79.72,79.74,79.56,79.66,64590.0,72.1784,72.1965,72.0336,72.1241,64590.0
2020-12-14 12:30:00,79.66,79.66,79.37,79.45,70364.0,72.1241,72.1241,71.8615,71.934,70364.0
2020-12-14 13:00:00,79.44,79.54,79.39,79.39,49939.0,71.9249,72.0154,71.8796,71.8796,49939.0
2020-12-14 13:30:00,79.39,79.4,79.21,79.26,40983.0,71.8796,71.8887,71.7167,71.7619,40983.0
2020-12-14 14:00:00,79.28,79.36,79.13,79.16,54082.0,71.78,71.8525,71.6442,71.6714,54082.0
2020-12-14 14:30:00,79.16,79.32,79.05,79.32,60146.0,71.6714,71.8163,71.5718,71.8163,60146.0
2020-12-14 15:00:00,79.31,79.32,79.06,79.08,97585.0,71.8072,71.8163,71.5809,71.599,97585.0
2020-12-14 15:30:00,79.07,79.11,78.82,78.83,459472.0,71.5899,71.6261,71.3636,71.3726,459472.0
2020-12-15 09:30:00,78.3,79.06,78.17,78.97,169673.0,70.8928,71.5809,70.7751,71.4994,169673.0
2020-12-15 10:00:00,78.95,79.13,78.64,79.02,90558.0,71.4813,71.6442,71.2006,71.5446,90558.0
2020-12-15 10:30:00,79.03,79.35,79.0,79.11,84021.0,71.5537,71.8434,71.5265,71.6261,84021.0
2020-12-15 11:00:00,79.12,79.37,78.97,79.01,90395.0,71.6352,71.8615,71.4994,71.5356,90395.0
2020-12-15 11:30:00,78.97,79.52,78.94,79.48,67810.0,71.4994,71.9973,71.4722,71.9611,67810.0
2020-12-15 12:00:00,79.51,79.7,79.44,79.46,91781.0,71.9883,72.1603,71.9249,71.943,91781.0
2020-12-15 12:30:00,79.45,79.52,79.38,79.46,72404.0,71.934,71.9973,71.8706,71.943,72404.0
2020-12-15 13:00:00,79.46,79.84,79.46,79.7,61928.0,71.943,72.2871,71.943,72.1603,61928.0
2020-12-15 13:30:00,79.71,79.72,79.32,79.63,126057.0,72.1694,72.1784,71.8163,72.0969,126057.0
2020-12-15 14:00:00,79.63,79.95,79.61,79.78,111795.0,72.0969,72.3867,72.0788,72.2327,111795.0
2020-12-15 14:30:00,79.78,79.82,79.51,79.57,71734.0,72.2327,72.269,71.9883,72.0426,71734.0
2020-12-15 15:00:00,79.57,79.8,79.54,79.6,126760.0,72.0426,72.2509,72.0154,72.0698,126760.0
2020-12-15 15:30:00,79.6,79.89,79.53,79.63,386625.0,72.0698,72.3323,72.0064,72.0969,386625.0
2020-12-16 09:30:00,79.64,80.06,79.38,79.99,130840.0,72.106,72.4863,71.8706,72.4229,130840.0
2020-12-16 10:00:00,80.01,80.68,79.95,80.68,107212.0,72.441,73.0476,72.3867,73.0476,107212.0
2020-12-16 10:30:00,80.66,80.86,80.59,80.65,117078.0,73.0295,73.2106,72.9661,73.0204,117078.0
2020-12-16 11:00:00,80.64,80.91,80.52,80.56,115871.0,73.0114,73.2558,72.9027,72.939,115871.0
2020-12-16 11:30:00,80.56,80.57,80.0,80.14,108630.0,72.939,72.948,72.4319,72.5587,108630.0
2020-12-16 12:00:00,80.14,80.2,80.08,80.12,62727.0,72.5587,72.613,72.5044,72.5406,62727.0
2020-12-16 12:30:00,80.1,80.16,79.93,80.1,74074.0,72.5225,72.5768,72.3686,72.5225,74074.0
2020-12-16 13:00:00,80.1,80.13,79.98,80.03,46671.0,72.5225,72.5496,72.4138,72.4591,46671.0
2020-12-16 13:30:00,80.03,80.13,79.9,79.95,48927.0,72.4591,72.5496,72.3414,72.3867,48927.0
2020-12-16 14:00:00,79.96,80.06,79.8,79.95,59786.0,72.3957,72.4863,72.2509,72.3867,59786.0
2020-12-16 14:30:00,79.96,80.22,79.94,80.15,60035.0,72.3957,72.6311,72.3776,72.5677,60035.0
2020-12-16 15:00:00,80.16,80.18,80.0,80.1,83804.0,72.5768,72.5949,72.4319,72.5225,83804.0
2020-12-16 15:30:00,80.09,80.16,79.87,80.0,344636.0,72.5134,72.5768,72.3142,72.4319,344636.0
2020-12-17 09:30:00,80.26,81.03,80.01,80.91,156517.0,72.6673,73.3645,72.441,73.2558,156517.0
2020-12-17 10:00:00,80.91,81.15,80.57,80.59,71759.0,73.2558,73.4731,72.948,72.9661,71759.0
2020-12-17 10:30:00,80.58,81.06,80.56,80.93,103722.0,72.9571,73.3917,72.939,73.274,103722.0
2020-12-17 11:00:00,80.94,81.13,80.83,81.13,77559.0,73.283,73.455,73.1834,73.455,77559.0
2020-12-17 11:30:00,81.15,81.47,81.11,81.29,104138.0,73.4731,73.7629,73.4369,73.5999,104138.0
2020-12-17 12:00:00,81.3,81.31,80.95,81.12,79914.0,73.609,73.618,73.2921,73.446,79914.0
2020-12-17 12:30:00,81.12,81.35,81.06,81.25,78599.0,73.446,73.6542,73.3917,73.5637,78599.0
2020-12-17 13:00:00,81.24,81.53,81.24,81.53,84846.0,73.5546,73.8172,73.5546,73.8172,84846.0
2020-12-17 13:30:00,81.52,81.63,81.36,81.54,97881.0,73.8081,73.9077,73.6633,73.8262,97881.0
2020-12-17 14:00:00,81.55,81.57,81.37,81.37,71397.0,73.8353,73.8534,73.6723,73.6723,71397.0
2020-12-17 14:30:00,81.38,81.39,81.1,81.16,94527.0,73.6814,73.6904,73.4279,73.4822,94527.0
2020-12-17 15:00:00,81.16,81.23,80.96,81.19,130751.0,73.4822,73.5456,73.3011,73.5094,130751.0
2020-12-17 15:30:00,81.19,81.29,81.01,81.04,306259.0,73.5094,73.5999,73.3464,73.3735,306259.0
2020-12-18 09:30:00,80.98,81.26,80.75,81.2,410744.0,73.3192,73.5727,73.111,73.5184,410744.0
2020-12-18 10:00:00,81.24,81.26,80.74,80.77,144231.0,73.5546,73.5727,73.1019,73.1291,144231.0
2020-12-18 10:30:00,80.77,81.13,80.72,81.13,74517.0,73.1291,73.455,73.0838,73.455,74517.0
2020-12-18 11:00:00,81.15,81.2,80.72,80.89,104885.0,73.4731,73.5184,73.0838,73.2377,104885.0
2020-12-18 11:30:00,80.89,80.9,80.65,80.73,64496.0,73.2377,73.2468,73.0204,73.0929,64496.0
2020-12-18 12:00:00,80.72,80.98,80.64,80.67,83765.0,73.0838,73.3192,73.0114,73.0385,83765.0
2020-12-18 12:30:00,80.67,80.88,80.67,80.72,50069.0,73.0385,73.2287,73.0385,73.0838,50069.0
2020-12-18 13:00:00,80.72,80.72,80.46,80.65,102367.0,73.0838,73.0838,72.8484,73.0204,102367.0
2020-12-18 13:30:00,80.65,80.65,80.45,80.51,74439.0,73.0204,73.0204,72.8394,72.8937,74439.0
2020-12-18 14:00:00,80.49,80.52,80.33,80.52,84575.0,72.8756,72.9027,72.7307,72.9027,84575.0
2020-12-18 14:30:00,80.51,80.6,80.47,80.55,96735.0,72.8937,72.9752,72.8575,72.9299,96735.0
2020-12-18 15:00:00,80.54,80.64,80.45,80.58,152421.0,72.9208,73.0114,72.8394,72.9571,152421.0
2020-12-18 15:30:00,80.58,81.14,80.41,80.86,577531.0,72.9571,73.4641,72.8031,73.2106,577531.0
2020-12-21 09:30:00,80.14,80.14,78.34,78.34,225843.0,72.5587,72.5587,70.929,70.929,225843.0
2020-12-21 10:00:00,78.33,78.68,78.03,78.49,178483.0,70.9199,71.2368,70.6483,71.0648,178483.0
2020-12-21 10:30:00,78.48,78.78,78.28,78.47,136090.0,71.0557,71.3273,70.8746,71.0467,136090.0
2020-12-21 11:00:00,78.47,78.71,78.44,78.59,102083.0,71.0467,71.264,71.0195,71.1553,102083.0
2020-12-21 11:30:00,78.58,78.63,78.28,78.55,106850.0,71.1463,71.1915,70.8746,71.1191,106850.0
2020-12-21 12:00:00,78.53,78.89,78.52,78.85,51114.0,71.101,71.4269,71.0919,71.3907,51114.0
2020-12-21 12:30:00,78.86,79.03,78.81,78.98,60252.0,71.3998,71.5537,71.3545,71.5084,60252.0
2020-12-21 13:00:00,79.0,79.04,78.83,78.92,71259.0,71.5265,71.5627,71.3726,71.4541,71259.0
2020-12-21 13:30:00,78.91,79.11,78.89,79.08,54287.0,71.445,71.6261,71.4269,71.599,54287.0
2020-12-21 14:00:00,79.08,79.15,78.95,79.1,73504.0,71.599,71.6623,71.4813,71.6171,73504.0
2020-12-21 14:30:00,79.1,79.38,79.09,79.32,84255.0,71.6171,71.8706,71.608,71.8163,84255.0
2020-12-21 15:00:00,79.31,79.37,79.0,79.11,119248.0,71.8072,71.8615,71.5265,71.6261,119248.0
2020-12-21 15:30:00,79.12,79.14,78.85,79.02,314711.0,71.6352,71.6533,71.3907,71.5446,314711.0
2020-12-22 09:30:00,78.27,78.92,78.08,78.36,182079.0,70.8656,71.4541,70.6936,70.9471,182079.0
2020-12-22 10:00:00,78.37,78.86,78.21,78.76,86992.0,70.9561,71.3998,70.8113,71.3092,86992.0
2020-12-22 10:30:00,78.72,79.05,78.62,79.0,101582.0,71.273,71.5718,71.1825,71.5265,101582.0
2020-12-22 11:00:00,78.98,79.26,78.94,79.25,49331.0,71.5084,71.7619,71.4722,71.7529,49331.0
2020-12-22 11:30:00,79.26,79.36,79.1,79.23,63739.0,71.7619,71.8525,71.6171,71.7348,63739.0
2020-12-22 12:00:00,79.22,79.38,79.14,79.14,56288.0,71.7257,71.8706,71.6533,71.6533,56288.0
2020-12-22 12:30:00,79.14,79.2,79.04,79.11,46457.0,71.6533,71.7076,71.5627,71.6261,46457.0
2020-12-22 13:00:00,79.12,79.21,79.08,79.19,53412.0,71.6352,71.7167,71.599,71.6986,53412.0
2020-12-22 13:30:00,79.2,79.42,79.18,79.42,98692.0,71.7076,71.9068,71.6895,71.9068,98692.0
2020-12-22 14:00:00,79.42,79.48,79.01,79.01,86610.0,71.9068,71.9611,71.5356,71.5356,86610.0
2020-12-22 14:30:00,79.02,79.03,78.82,78.83,65954.0,71.5446,71.5537,71.3636,71.3726,65954.0
2020-12-22 15:00:00,78.84,78.88,78.6,78.66,104607.0,71.3817,71.4179,71.1644,71.2187,104607.0
2020-12-22 15:30:00,78.66,78.81,78.63,78.66,274154.0,71.2187,71.3545,71.1915,71.2187,274154.0
2020-12-23 09:30:00,79.0,79.11,78.67,78.71,158607.0,71.5265,71.6261,71.2278,71.264,158607.0
2020-12-23 10:00:00,78.69,78.79,78.44,78.73,80698.0,71.2459,71.3364,71.0195,71.2821,80698.0
2020-12-23 10:30:00,78.75,78.8,78.65,78.73,41531.0,71.3002,71.3455,71.2096,71.2821,41531.0
2020-12-23 11:00:00,78.72,78.81,78.58,78.68,53719.0,71.273,71.3545,71.1463,71.2368,53719.0
2020-12-23 11:30:00,78.66,78.86,78.66,78.84,35839.0,71.2187,71.3998,71.2187,71.3817,35839.0
2020-12-23 12:00:00,78.84,79.34,78.84,79.31,80691.0,71.3817,71.8344,71.3817,71.8072,80691.0
2020-12-23 12:30:00,79.31,79.38,79.23,79.3,68204.0,71.8072,71.8706,71.7348,71.7982,68204.0
2020-12-23 13:00:00,79.31,79.39,79.27,79.27,61428.0,71.8072,71.8796,71.771,71.771,61428.0
2020-12-23 13:30:00,79.26,79.27,78.98,79.02,50240.0,71.7619,71.771,71.5084,71.5446,50240.0
2020-12-23 14:00:00,79.03,79.16,78.9,79.04,75887.0,71.5537,71.6714,71.436,71.5627,75887.0
2020-12-23 14:30:00,79.04,79.18,79.02,79.07,69804.0,71.5627,71.6895,71.5446,71.5899,69804.0
2020-12-23 15:00:00,79.07,79.15,79.04,79.04,100318.0,71.5899,71.6623,71.5627,71.5627,100318.0
2020-12-23 15:30:00,79.03,79.1,78.73,78.76,242392.0,71.5537,71.6171,71.2821,71.3092,242392.0
2020-12-24 09:30:00,78.81,79.51,78.64,79.11,84626.0,71.3545,71.9883,71.2006,71.6261,84626.0
2020-12-24 10:00:00,79.15,79.41,79.1,79.27,61362.0,71.6623,71.8977,71.6171,71.771,61362.0
2020-12-24 10:30:00,79.26,79.28,79.11,79.23,63555.0,71.7619,71.78,71.6261,71.7348,63555.0
2020-12-24 11:00:00,79.22,79.37,79.15,79.2,71103.0,71.7257,71.8615,71.6623,71.7076,71103.0
2020-12-24 11:30:00,79.19,79.27,79.11,79.2,57196.0,71.6986,71.771,71.6261,71.7076,57196.0
2020-12-24 12:00:00,79.2,79.28,79.11,79.28,37100.0,71.7076,71.78,71.6261,71.78,37100.0
2020-12-24 12:30:00,79.29,79.61,79.28,79.54,113895.0,71.7891,72.0788,71.78,72.0154,113895.0
2020-12-28 09:30:00,79.88,80.16,79.78,79.89,69049.0,72.3233,72.5768,72.2327,72.3323,69049.0
2020-12-28 10:00:00,79.9,80.07,79.67,79.92,51522.0,72.3414,72.4953,72.1331,72.3595,51522.0
2020-12-28 10:30:00,79.88,79.96,79.68,79.68,83429.0,72.3233,72.3957,72.1422,72.1422,83429.0
2020-12-28 11:00:00,79.72,79.79,79.5,79.57,89750.0,72.1784,72.2418,71.9792,72.0426,89750.0
2020-12-28 11:30:00,79.55,79.58,79.37,79.37,59888.0,72.0245,72.0517,71.8615,71.8615,59888.0
2020-12-28 12:00:00,79.37,79.42,79.12,79.21,72031.0,71.8615,71.9068,71.6352,71.7167,72031.0
2020-12-28 12:30:00,79.21,79.25,79.03,79.07,32431.0,71.7167,71.7529,71.5537,71.5899,32431.0
2020-12-28 13:00:00,79.09,79.12,78.85,78.87,85118.0,71.608,71.6352,71.3907,71.4088,85118.0
2020-12-28 13:30:00,78.88,79.06,78.83,79.06,40443.0,71.4179,71.5809,71.3726,71.5809,40443.0
2020-12-28 14:00:00,79.07,79.13,78.97,79.07,42713.0,71.5899,71.6442,71.4994,71.5899,42713.0
2020-12-28 14:30:00,79.05,79.19,79.01,79.17,46890.0,71.5718,71.6986,71.5356,71.6805,46890.0
2020-12-28 15:00:00,79.16,79.22,79.04,79.11,50762.0,71.6714,71.7257,71.5627,71.6261,50762.0
2020-12-28 15:30:00,79.12,79.35,79.09,79.25,160001.0,71.6352,71.8434,71.608,71.7529,160001.0
2020-12-29 09:30:00,79.84,80.43,79.84,80.14,75319.0,72.2871,72.8213,72.2871,72.5587,75319.0
2020-12-29 10:00:00,80.16,80.45,80.11,80.38,77619.0,72.5768,72.8394,72.5315,72.776,77619.0
2020-12-29 10:30:00,80.37,80.42,79.95,80.17,121537.0,72.7669,72.8122,72.3867,72.5858,121537.0
2020-12-29 11:00:00,80.17,80.21,79.98,80.13,45005.0,72.5858,72.6221,72.4138,72.5496,45005.0
2020-12-29 11:30:00,80.14,80.19,80.05,80.09,49857.0,72.5587,72.604,72.4772,72.5134,49857.0
2020-12-29 12:00:00,80.09,80.26,80.03,80.03,43689.0,72.5134,72.6673,72.4591,72.4591,43689.0
2020-12-29 12:30:00,80.01,80.01,79.77,79.82,65465.0,72.441,72.441,72.2237,72.269,65465.0
2020-12-29 13:00:00,79.82,79.93,79.7,79.9,33776.0,72.269,72.3686,72.1603,72.3414,33776.0
2020-12-29 13:30:00,79.89,79.95,79.81,79.85,43124.0,72.3323,72.3867,72.2599,72.2961,43124.0
2020-12-29 14:00:00,79.87,79.98,79.83,79.94,37014.0,72.3142,72.4138,72.278,72.3776,37014.0
2020-12-29 14:30:00,79.93,80.04,79.88,79.99,64872.0,72.3686,72.4681,72.3233,72.4229,64872.0
2020-12-29 15:00:00,79.98,80.11,79.96,80.11,57005.0,72.4138,72.5315,72.3957,72.5315,57005.0
2020-12-29 15:30:00,80.12,80.26,79.95,80.01,228215.0,72.5406,72.6673,72.3867,72.441,228215.0
2020-12-30 09:30:00,80.17,80.35,79.74,79.79,52089.0,72.5858,72.7488,72.1965,72.2418,52089.0
2020-12-30 10:00:00,79.78,79.95,79.62,79.83,71276.0,72.2327,72.3867,72.0879,72.278,71276.0
2020-12-30 10:30:00,79.83,80.0,79.64,79.75,27425.0,72.278,72.4319,72.106,72.2056,27425.0
2020-12-30 11:00:00,79.73,79.86,79.58,79.59,21307.0,72.1875,72.3052,72.0517,72.0607,21307.0
2020-12-30 11:30:00,79.56,79.56,79.36,79.37,34863.0,72.0336,72.0336,71.8525,71.8615,34863.0
2020-12-30 12:00:00,79.37,79.47,79.32,79.47,44304.0,71.8615,71.9521,71.8163,71.9521,44304.0
2020-12-30 12:30:00,79.46,79.54,79.41,79.47,36222.0,71.943,72.0154,71.8977,71.9521,36222.0
2020-12-30 13:00:00,79.47,79.51,79.31,79.33,41702.0,71.9521,71.9883,71.8072,71.8253,41702.0
2020-12-30 13:30:00,79.32,79.44,79.18,79.38,62253.0,71.8163,71.9249,71.6895,71.8706,62253.0
2020-12-30 14:00:00,79.37,79.37,79.21,79.3,52810.0,71.8615,71.8615,71.7167,71.7982,52810.0
2020-12-30 14:30:00,79.3,79.34,79.27,79.29,48059.0,71.7982,71.8344,71.771,71.7891,48059.0
2020-12-30 15:00:00,79.27,79.31,79.1,79.19,81020.0,71.771,71.8072,71.6171,71.6986,81020.0
2020-12-30 15:30:00,79.19,79.33,79.16,79.21,240104.0,71.6986,71.8253,71.6714,71.7167,240104.0
2020-12-31 09:30:00,79.2,79.56,79.0,79.56,101266.0,71.7076,72.0336,71.5265,72.0336,101266.0
2020-12-31 10:00:00,79.57,79.59,79.08,79.11,27396.0,72.0426,72.0607,71.599,71.6261,27396.0
2020-12-31 10:30:00,79.08,79.12,78.75,78.88,31014.0,71.599,71.6352,71.3002,71.4179,31014.0
2020-12-31 11:00:00,78.9,79.06,78.82,78.82,38188.0,71.436,71.5809,71.3636,71.3636,38188.0
2020-12-31 11:30:00,78.84,78.94,78.72,78.88,65448.0,71.3817,71.4722,71.273,71.4179,65448.0
2020-12-31 12:00:00,78.88,79.1,78.88,79.05,46303.0,71.4179,71.6171,71.4179,71.5718,46303.0
2020-12-31 12:30:00,79.06,79.12,78.95,78.96,67329.0,71.5809,71.6352,71.4813,71.4903,67329.0
2020-12-31 13:00:00,78.98,79.04,78.89,78.94,33558.0,71.5084,71.5627,71.4269,71.4722,33558.0
2020-12-31 13:30:00,78.94,79.06,78.89,79.05,159573.0,71.4722,71.5809,71.4269,71.5718,159573.0
2020-12-31 14:00:00,79.05,79.49,78.99,79.47,95352.0,71.5718,71.9702,71.5175,71.9521,95352.0
2020-12-31 14:30:00,79.48,79.75,79.48,79.74,49562.0,71.9611,72.2056,71.9611,72.1965,49562.0
2020-12-31 15:00:00,79.75,80.06,79.73,79.96,72365.0,72.2056,72.4863,72.1875,72.3957,72365.0
2020-12-31 15:30:00,79.97,80.29,79.89,80.21,250783.0,72.4048,72.6945,72.3323,72.6221,250783.0
2021-01-04 09:30:00,80.49,80.78,80.23,80.68,102537.0,72.8756,73.1381,72.6402,73.0476,102537.0
2021-01-04 10:00:00,80.69,80.99,80.62,80.82,87949.0,73.0567,73.3283,72.9933,73.1744,87949.0
2021-01-04 10:30:00,80.86,80.91,80.15,80.36,47183.0,73.2106,73.2558,72.5677,72.7579,47183.0
2021-01-04 11:00:00,80.37,80.46,79.78,80.05,74191.0,72.7669,72.8484,72.2327,72.4772,74191.0
2021-01-04 11:30:00,80.01,80.1,79.46,79.6,42886.0,72.441,72.5225,71.943,72.0698,42886.0
2021-01-04 12:00:00,79.58,79.75,79.31,79.72,38971.0,72.0517,72.2056,71.8072,72.1784,38971.0
2021-01-04 12:30:00,79.68,79.71,79.32,79.62,65165.0,72.1422,72.1694,71.8163,72.0879,65165.0
2021-01-04 13:00:00,79.6,79.84,79.51,79.74,53311.0,72.0698,72.2871,71.9883,72.1965,53311.0
2021-01-04 13:30:00,79.75,79.79,79.47,79.79,74124.0,72.2056,72.2418,71.9521,72.2418,74124.0
2021-01-04 14:00:00,79.79,79.82,79.59,79.77,90551.0,72.2418,72.269,72.0607,72.2237,90551.0
2021-01-04 14:30:00,79.74,79.79,79.44,79.75,93865.0,72.1965,72.2418,71.9249,72.2056,93865.0
2021-01-04 15:00:00,79.77,79.86,79.55,79.73,98603.0,72.2237,72.3052,72.0245,72.1875,98603.0
2021-01-04 15:30:00,79.73,80.15,79.66,80.12,449369.0,72.1875,72.5677,72.1241,72.5406,449369.0
2021-01-05 09:30:00,80.13,80.23,79.69,79.93,75208.0,72.5496,72.6402,72.1513,72.3686,75208.0
2021-01-05 10:00:00,79.96,80.16,79.64,79.84,35091.0,72.3957,72.5768,72.106,72.2871,35091.0
2021-01-05 10:30:00,79.81,79.83,79.49,79.6,62904.0,72.2599,72.278,71.9702,72.0698,62904.0
2021-01-05 11:00:00,79.57,79.85,79.55,79.8,95764.0,72.0426,72.2961,72.0245,72.2509,95764.0
2021-01-05 11:30:00,79.81,80.2,79.81,80.0,62570.0,72.2599,72.613,72.2599,72.4319,62570.0
2021-01-05 12:00:00,80.03,80.34,79.99,80.34,51708.0,72.4591,72.7398,72.4229,72.7398,51708.0
2021-01-05 12:30:00,80.34,81.07,80.34,81.04,109313.0,72.7398,73.4007,72.7398,73.3735,109313.0
2021-01-05 13:00:00,81.05,81.1,80.9,80.93,73706.0,73.3826,73.4279,73.2468,73.274,73706.0
2021-01-05 13:30:00,80.92,81.09,80.89,80.92,62061.0,73.2649,73.4188,73.2377,73.2649,62061.0
2021-01-05 14:00:00,80.93,81.46,80.9,81.41,75401.0,73.274,73.7538,73.2468,73.7085,75401.0
2021-01-05 14:30:00,81.43,81.53,81.32,81.53,79418.0,73.7267,73.8172,73.6271,73.8172,79418.0
2021-01-05 15:00:00,81.53,81.73,81.44,81.45,118606.0,73.8172,73.9983,73.7357,73.7448,118606.0
2021-01-05 15:30:00,81.44,81.44,81.0,81.21,294010.0,73.7357,73.7357,73.3373,73.5275,294010.0
2021-01-06 09:30:00,79.6,81.21,79.6,81.13,244921.0,72.0698,73.5275,72.0698,73.455,244921.0
2021-01-06 10:00:00,81.11,81.14,80.44,80.86,88358.0,73.4369,73.4641,72.8303,73.2106,88358.0
2021-01-06 10:30:00,80.86,81.1,80.72,80.82,135320.0,73.2106,73.4279,73.0838,73.1744,135320.0
2021-01-06 11:00:00,80.81,81.05,80.74,81.05,180359.0,73.1653,73.3826,73.1019,73.3826,180359.0
2021-01-06 11:30:00,81.05,81.14,80.82,80.83,59429.0,73.3826,73.4641,73.1744,73.1834,59429.0
2021-01-06 12:00:00,80.84,80.92,80.42,80.51,40968.0,73.1925,73.2649,72.8122,72.8937,40968.0
2021-01-06 12:30:00,80.52,81.01,80.52,81.0,59838.0,72.9027,73.3464,72.9027,73.3373,59838.0
2021-01-06 13:00:00,81.01,81.23,80.98,81.22,124913.0,73.3464,73.5456,73.3192,73.5365,124913.0
2021-01-06 13:30:00,81.23,81.4,81.13,81.33,83175.0,73.5456,73.6995,73.455,73.6361,83175.0
2021-01-06 14:00:00,81.33,81.44,80.7,80.9,101618.0,73.6361,73.7357,73.0657,73.2468,101618.0
2021-01-06 14:30:00,80.92,81.26,80.61,80.88,103114.0,73.2649,73.5727,72.9842,73.2287,103114.0
2021-01-06 15:00:00,80.89,81.15,80.62,80.95,73029.0,73.2377,73.4731,72.9933,73.2921,73029.0
2021-01-06 15:30:00,80.93,81.06,80.68,80.95,297543.0,73.274,73.3917,73.0476,73.2921,297543.0
2021-01-07 09:30:00,80.96,80.96,80.37,80.79,124871.0,73.3011,73.3011,72.7669,73.1472,124871.0
2021-01-07 10:00:00,80.73,81.59,80.71,81.49,73301.0,73.0929,73.8715,73.0748,73.781,73301.0
2021-01-07 10:30:00,81.47,81.65,81.34,81.49,75298.0,73.7629,73.9258,73.6452,73.781,75298.0
2021-01-07 11:00:00,81.48,81.6,81.13,81.14,35651.0,73.7719,73.8806,73.455,73.4641,35651.0
2021-01-07 11:30:00,81.17,81.36,81.12,81.28,19345.0,73.4912,73.6633,73.446,73.5908,19345.0
2021-01-07 12:00:00,81.31,81.33,81.03,81.14,49162.0,73.618,73.6361,73.3645,73.4641,49162.0
2021-01-07 12:30:00,81.13,81.4,81.12,81.39,32501.0,73.455,73.6995,73.446,73.6904,32501.0
2021-01-07 13:00:00,81.39,81.53,81.36,81.48,95761.0,73.6904,73.8172,73.6633,73.7719,95761.0
2021-01-07 13:30:00,81.49,81.72,81.49,81.59,51617.0,73.781,73.9892,73.781,73.8715,51617.0
2021-01-07 14:00:00,81.59,81.67,81.22,81.26,45942.0,73.8715,73.9439,73.5365,73.5727,45942.0
2021-01-07 14:30:00,81.25,81.38,81.23,81.38,44189.0,73.5637,73.6814,73.5456,73.6814,44189.0
2021-01-07 15:00:00,81.39,81.44,81.17,81.18,61470.0,73.6904,73.7357,73.4912,73.5003,61470.0
2021-01-07 15:30:00,81.18,81.55,81.16,81.5,245675.0,73.5003,73.8353,73.4822,73.79,245675.0
2021-01-08 09:30:00,81.53,82.14,81.52,81.79,90389.0,73.8172,74.3695,73.8081,74.0526,90389.0
2021-01-08 10:00:00,81.84,82.03,81.56,81.59,164434.0,74.0979,74.2699,73.8444,73.8715,164434.0
2021-01-08 10:30:00,81.57,81.71,81.27,81.46,114219.0,73.8534,73.9802,73.5818,73.7538,114219.0
2021-01-08 11:00:00,81.49,81.65,81.44,81.56,41482.0,73.781,73.9258,73.7357,73.8444,41482.0
2021-01-08 11:30:00,81.51,81.52,81.33,81.52,42990.0,73.7991,73.8081,73.6361,73.8081,42990.0
2021-01-08 12:00:00,81.48,81.56,81.33,81.55,42027.0,73.7719,73.8444,73.6361,73.8353,42027.0
2021-01-08 12:30:00,81.55,81.55,81.21,81.25,66171.0,73.8353,73.8353,73.5275,73.5637,66171.0
2021-01-08 13:00:00,81.27,81.28,81.04,81.25,33147.0,73.5818,73.5908,73.3735,73.5637,33147.0
2021-01-08 13:30:00,81.26,81.36,81.08,81.27,42660.0,73.5727,73.6633,73.4098,73.5818,42660.0
2021-01-08 14:00:00,81.26,81.57,81.25,81.5,49777.0,73.5727,73.8534,73.5637,73.79,49777.0
2021-01-08 14:30:00,81.52,81.68,81.4,81.54,51379.0,73.8081,73.953,73.6995,73.8262,51379.0
2021-01-08 15:00:00,81.53,81.7,81.43,81.49,53095.0,73.8172,73.9711,73.7267,73.781,53095.0
2021-01-08 15:30:00,81.5,81.85,81.38,81.71,269343.0,73.79,74.1069,73.6814,73.9802,269343.0
2021-01-11 09:30:00,82.2,82.89,81.4,81.83,354552.0,74.4238,75.0485,73.6995,74.0888,354552.0
2021-01-11 10:00:00,81.87,81.96,81.44,81.79,50277.0,74.125,74.2065,73.7357,74.0526,50277.0
2021-01-11 10:30:00,81.74,81.85,81.32,81.85,186252.0,74.0073,74.1069,73.6271,74.1069,186252.0
2021-01-11 11:00:00,81.88,81.93,81.65,81.88,46611.0,74.1341,74.1794,73.9258,74.1341,46611.0
2021-01-11 11:30:00,81.91,82.05,81.67,81.84,83043.0,74.1612,74.288,73.9439,74.0979,83043.0
2021-01-11 12:00:00,81.8,82.06,81.77,81.83,46510.0,74.0616,74.2971,74.0345,74.0888,46510.0
2021-01-11 12:30:00,81.85,82.0,81.76,81.98,47093.0,74.1069,74.2427,74.0254,74.2246,47093.0
2021-01-11 13:00:00,81.98,82.19,81.97,82.02,64400.0,74.2246,74.4148,74.2156,74.2608,64400.0
2021-01-11 13:30:00,82.03,82.14,81.94,82.07,98391.0,74.2699,74.3695,74.1884,74.3061,98391.0
2021-01-11 14:00:00,82.07,82.44,82.02,82.25,183102.0,74.3061,74.6411,74.2608,74.4691,183102.0
2021-01-11 14:30:00,82.26,82.55,82.19,82.51,137501.0,74.4781,74.7407,74.4148,74.7045,137501.0
2021-01-11 15:00:00,82.51,82.54,82.25,82.37,84547.0,74.7045,74.7316,74.4691,74.5777,84547.0
2021-01-11 15:30:00,82.38,82.55,82.36,82.47,325495.0,74.5868,74.7407,74.5687,74.6683,325495.0
2021-01-12 09:30:00,82.02,82.36,81.53,81.9,172672.0,74.2608,74.5687,73.8172,74.1522,172672.0
2021-01-12 10:00:00,81.88,81.9,81.23,81.28,62235.0,74.1341,74.1522,73.5456,73.5908,62235.0
2021-01-12 10:30:00,81.3,81.3,80.39,80.86,145193.0,73.609,73.609,72.785,73.2106,145193.0
2021-01-12 11:00:00,80.84,81.01,80.43,80.44,116072.0,73.1925,73.3464,72.8213,72.8303,116072.0
2021-01-12 11:30:00,80.44,80.55,80.25,80.3,95790.0,72.8303,72.9299,72.6583,72.7036,95790.0
2021-01-12 12:00:00,80.29,80.34,79.89,80.04,108648.0,72.6945,72.7398,72.3323,72.4681,108648.0
2021-01-12 12:30:00,80.03,80.4,79.98,80.34,47618.0,72.4591,72.7941,72.4138,72.7398,47618.0
2021-01-12 13:00:00,80.34,80.62,80.34,80.56,61773.0,72.7398,72.9933,72.7398,72.939,61773.0
2021-01-12 13:30:00,80.57,80.87,80.56,80.8,64742.0,72.948,73.2196,72.939,73.1563,64742.0
2021-01-12 14:00:00,80.8,80.99,80.45,80.48,132079.0,73.1563,73.3283,72.8394,72.8665,132079.0
2021-01-12 14:30:00,80.49,80.66,80.24,80.44,101137.0,72.8756,73.0295,72.6492,72.8303,101137.0
2021-01-12 15:00:00,80.46,80.59,80.43,80.57,87685.0,72.8484,72.9661,72.8213,72.948,87685.0
2021-01-12 15:30:00,80.57,80.84,80.4,80.52,380163.0,72.948,73.1925,72.7941,72.9027,380163.0
2021-01-13 09:30:00,80.42,80.73,80.23,80.38,197361.0,72.8122,73.0929,72.6402,72.776,197361.0
2021-01-13 10:00:00,80.38,81.1,80.37,81.03,169794.0,72.776,73.4279,72.7669,73.3645,169794.0
2021-01-13 10:30:00,81.04,81.46,81.03,81.38,132345.0,73.3735,73.7538,73.3645,73.6814,132345.0
2021-01-13 11:00:00,81.37,81.54,81.16,81.23,135203.0,73.6723,73.8262,73.4822,73.5456,135203.0
2021-01-13 11:30:00,81.23,81.86,81.21,81.74,225113.0,73.5456,74.116,73.5275,74.0073,225113.0
2021-01-13 12:00:00,81.74,81.85,81.5,81.71,134399.0,74.0073,74.1069,73.79,73.9802,134399.0
2021-01-13 12:30:00,81.7,81.87,81.31,81.36,110690.0,73.9711,74.125,73.618,73.6633,110690.0
2021-01-13 13:00:00,81.37,82.1,81.37,82.1,244816.0,73.6723,74.3333,73.6723,74.3333,244816.0
2021-01-13 13:30:00,82.1,82.28,81.91,82.25,214077.0,74.3333,74.4962,74.1612,74.4691,214077.0
2021-01-13 14:00:00,82.26,82.69,82.17,82.64,285729.0,74.4781,74.8675,74.3966,74.8222,285729.0
2021-01-13 14:30:00,82.65,82.81,82.45,82.62,324146.0,74.8312,74.9761,74.6502,74.8041,324146.0
2021-01-13 15:00:00,82.62,82.83,82.38,82.76,370221.0,74.8041,74.9942,74.5868,74.9308,370221.0
2021-01-13 15:30:00,82.74,82.85,82.4,82.4,733855.0,74.9127,75.0123,74.6049,74.6049,733855.0
2021-01-14 09:30:00,81.97,82.37,81.65,82.3,393574.0,74.2156,74.5777,73.9258,74.5143,393574.0
2021-01-14 10:00:00,82.3,82.38,81.56,81.56,529555.0,74.5143,74.5868,73.8444,73.8444,529555.0
2021-01-14 10:30:00,81.58,81.61,80.75,80.81,160776.0,73.8625,73.8896,73.111,73.1653,160776.0
2021-01-14 11:00:00,80.78,80.9,80.44,80.5,321642.0,73.1381,73.2468,72.8303,72.8846,321642.0
2021-01-14 11:30:00,80.5,80.77,80.32,80.66,185268.0,72.8846,73.1291,72.7217,73.0295,185268.0
2021-01-14 12:00:00,80.65,80.78,80.61,80.65,135981.0,73.0204,73.1381,72.9842,73.0204,135981.0
2021-01-14 12:30:00,80.65,80.72,80.56,80.65,98627.0,73.0204,73.0838,72.939,73.0204,98627.0
2021-01-14 13:00:00,80.66,80.67,80.44,80.55,101316.0,73.0295,73.0385,72.8303,72.9299,101316.0
2021-01-14 13:30:00,80.56,80.62,80.44,80.49,65900.0,72.939,72.9933,72.8303,72.8756,65900.0
2021-01-14 14:00:00,80.49,80.65,80.49,80.6,59472.0,72.8756,73.0204,72.8756,72.9752,59472.0
2021-01-14 14:30:00,80.6,80.67,80.46,80.53,74374.0,72.9752,73.0385,72.8484,72.9118,74374.0
2021-01-14 15:00:00,80.53,80.65,80.11,80.18,80032.0,72.9118,73.0204,72.5315,72.5949,80032.0
2021-01-14 15:30:00,80.15,80.29,79.84,80.07,330528.0,72.5677,72.6945,72.2871,72.4953,330528.0
2021-01-15 09:30:00,80.05,80.25,79.57,79.75,231555.0,72.4772,72.6583,72.0426,72.2056,231555.0
2021-01-15 10:00:00,79.79,80.03,79.3,79.34,65956.0,72.2418,72.4591,71.7982,71.8344,65956.0
2021-01-15 10:30:00,79.32,79.6,79.24,79.28,80479.0,71.8163,72.0698,71.7438,71.78,80479.0
2021-01-15 11:00:00,79.28,79.75,79.22,79.72,47604.0,71.78,72.2056,71.7257,72.1784,47604.0
2021-01-15 11:30:00,79.7,79.87,79.56,79.59,39057.0,72.1603,72.3142,72.0336,72.0607,39057.0
2021-01-15 12:00:00,79.57,79.97,79.46,79.97,72878.0,72.0426,72.4048,71.943,72.4048,72878.0
2021-01-15 12:30:00,79.96,80.13,79.83,79.86,45900.0,72.3957,72.5496,72.278,72.3052,45900.0
2021-01-15 13:00:00,79.84,80.14,79.81,80.06,39237.0,72.2871,72.5587,72.2599,72.4863,39237.0
2021-01-15 13:30:00,80.07,80.15,79.9,79.9,36719.0,72.4953,72.5677,72.3414,72.3414,36719.0
2021-01-15 14:00:00,79.9,80.04,79.85,79.97,49836.0,72.3414,72.4681,72.2961,72.4048,49836.0
2021-01-15 14:30:00,79.95,80.15,79.95,80.05,47328.0,72.3867,72.5677,72.3867,72.4772,47328.0
2021-01-15 15:00:00,80.04,80.27,79.96,79.98,73453.0,72.4681,72.6764,72.3957,72.4138,73453.0
2021-01-15 15:30:00,79.99,80.08,79.76,80.05,242033.0,72.4229,72.5044,72.2146,72.4772,242033.0
2021-01-19 09:30:00,80.56,80.65,79.18,79.85,186478.0,72.939,73.0204,71.6895,72.2961,186478.0
2021-01-19 10:00:00,79.84,80.0,79.31,79.76,201745.0,72.2871,72.4319,71.8072,72.2146,201745.0
2021-01-19 10:30:00,79.77,79.8,79.21,79.21,64036.0,72.2237,72.2509,71.7167,71.7167,64036.0
2021-01-19 11:00:00,79.23,79.36,78.94,78.99,63177.0,71.7348,71.8525,71.4722,71.5175,63177.0
2021-01-19 11:30:00,79.02,79.09,78.55,78.81,92042.0,71.5446,71.608,71.1191,71.3545,92042.0
2021-01-19 12:00:00,78.79,78.97,78.78,78.81,33699.0,71.3364,71.4994,71.3273,71.3545,33699.0
2021-01-19 12:30:00,78.83,79.22,78.77,79.02,69681.0,71.3726,71.7257,71.3183,71.5446,69681.0
2021-01-19 13:00:00,79.0,79.11,78.82,78.86,70372.0,71.5265,71.6261,71.3636,71.3998,70372.0
2021-01-19 13:30:00,78.87,79.21,78.7,78.75,293567.0,71.4088,71.7167,71.2549,71.3002,293567.0
2021-01-19 14:00:00,78.73,78.94,78.57,78.83,123639.0,71.2821,71.4722,71.1372,71.3726,123639.0
2021-01-19 14:30:00,78.83,78.83,78.63,78.79,91278.0,71.3726,71.3726,71.1915,71.3364,91278.0
2021-01-19 15:00:00,78.78,78.95,78.64,78.69,172436.0,71.3273,71.4813,71.2006,71.2459,172436.0
2021-01-19 15:30:00,78.7,79.0,78.69,78.82,533526.0,71.2549,71.5265,71.2459,71.3636,533526.0
2021-01-20 09:30:00,78.66,79.69,78.52,79.2,218599.0,71.2187,72.1513,71.0919,71.7076,218599.0
2021-01-20 10:00:00,79.28,79.75,79.23,79.23,89341.0,71.78,72.2056,71.7348,71.7348,89341.0
2021-01-20 10:30:00,79.26,79.46,78.83,78.85,162221.0,71.7619,71.943,71.3726,71.3907,162221.0
2021-01-20 11:00:00,78.88,79.42,78.8,79.01,89756.0,71.4179,71.9068,71.3455,71.5356,89756.0
2021-01-20 11:30:00,79.04,79.06,78.93,78.98,155273.0,71.5627,71.5809,71.4632,71.5084,155273.0
2021-01-20 12:00:00,79.02,79.32,78.97,79.25,122629.0,71.5446,71.8163,71.4994,71.7529,122629.0
2021-01-20 12:30:00,79.25,79.58,79.24,79.36,97865.0,71.7529,72.0517,71.7438,71.8525,97865.0
2021-01-20 13:00:00,79.37,79.59,79.27,79.28,71686.0,71.8615,72.0607,71.771,71.78,71686.0
2021-01-20 13:30:00,79.27,79.28,78.96,79.16,76590.0,71.771,71.78,71.4903,71.6714,76590.0
2021-01-20 14:00:00,79.17,79.17,78.86,78.95,73020.0,71.6805,71.6805,71.3998,71.4813,73020.0
2021-01-20 14:30:00,78.96,79.21,78.83,79.06,159173.0,71.4903,71.7167,71.3726,71.5809,159173.0
2021-01-20 15:00:00,79.06,79.43,79.04,79.35,127657.0,71.5809,71.9159,71.5627,71.8434,127657.0
2021-01-20 15:30:00,79.35,79.65,79.35,79.53,406717.0,71.8434,72.115,71.8434,72.0064,406717.0
2021-01-21 09:30:00,79.13,79.65,79.07,79.31,122235.0,71.6442,72.115,71.5899,71.8072,122235.0
2021-01-21 10:00:00,79.26,79.73,79.2,79.47,377718.0,71.7619,72.1875,71.7076,71.9521,377718.0
2021-01-21 10:30:00,79.48,79.51,79.09,79.2,54093.0,71.9611,71.9883,71.608,71.7076,54093.0
2021-01-21 11:00:00,79.26,79.38,78.86,78.9,106553.0,71.7619,71.8706,71.3998,71.436,106553.0
2021-01-21 11:30:00,78.9,79.55,78.85,79.52,76946.0,71.436,72.0245,71.3907,71.9973,76946.0
2021-01-21 12:00:00,79.51,79.67,79.48,79.54,59468.0,71.9883,72.1331,71.9611,72.0154,59468.0
2021-01-21 12:30:00,79.56,79.57,79.36,79.38,47436.0,72.0336,72.0426,71.8525,71.8706,47436.0
2021-01-21 13:00:00,79.39,80.24,79.34,80.23,113165.0,71.8796,72.6492,71.8344,72.6402,113165.0
2021-01-21 13:30:00,80.22,80.34,80.0,80.02,128578.0,72.6311,72.7398,72.4319,72.45,128578.0
2021-01-21 14:00:00,80.0,80.15,79.85,79.88,38401.0,72.4319,72.5677,72.2961,72.3233,38401.0
2021-01-21 14:30:00,79.87,80.09,79.86,79.95,50661.0,72.3142,72.5134,72.3052,72.3867,50661.0
2021-01-21 15:00:00,79.94,80.05,79.9,79.93,53019.0,72.3776,72.4772,72.3414,72.3686,53019.0
2021-01-21 15:30:00,79.92,80.06,79.86,80.01,177289.0,72.3595,72.4863,72.3052,72.441,177289.0
2021-01-22 09:30:00,80.03,80.08,79.56,79.56,51705.0,72.4591,72.5044,72.0336,72.0336,51705.0
2021-01-22 10:00:00,79.62,79.94,79.59,79.76,56500.0,72.0879,72.3776,72.0607,72.2146,56500.0
2021-01-22 10:30:00,79.75,80.13,79.7,79.85,52934.0,72.2056,72.5496,72.1603,72.2961,52934.0
2021-01-22 11:00:00,79.87,79.94,79.76,79.84,35680.0,72.3142,72.3776,72.2146,72.2871,35680.0
2021-01-22 11:30:00,79.89,80.14,79.8,79.99,40319.0,72.3323,72.5587,72.2509,72.4229,40319.0
2021-01-22 12:00:00,79.94,80.02,79.8,79.94,39206.0,72.3776,72.45,72.2509,72.3776,39206.0
2021-01-22 12:30:00,79.95,80.11,79.85,79.85,55863.0,72.3867,72.5315,72.2961,72.2961,55863.0
2021-01-22 13:00:00,79.88,80.08,79.84,80.06,30948.0,72.3233,72.5044,72.2871,72.4863,30948.0
2021-01-22 13:30:00,80.07,80.09,79.82,79.82,47912.0,72.4953,72.5134,72.269,72.269,47912.0
2021-01-22 14:00:00,79.83,79.98,79.77,79.79,44046.0,72.278,72.4138,72.2237,72.2418,44046.0
2021-01-22 14:30:00,79.79,79.89,79.71,79.86,64483.0,72.2418,72.3323,72.1694,72.3052,64483.0
2021-01-22 15:00:00,79.85,79.96,79.78,79.96,61959.0,72.2961,72.3957,72.2327,72.3957,61959.0
2021-01-22 15:30:00,79.97,79.97,79.51,79.52,174861.0,72.4048,72.4048,71.9883,71.9973,174861.0
2021-01-25 09:30:00,79.48,80.04,79.14,80.02,94219.0,71.9611,72.4681,71.6533,72.45,94219.0
2021-01-25 10:00:00,79.98,80.37,79.74,80.37,98553.0,72.4138,72.7669,72.1965,72.7669,98553.0
2021-01-25 10:30:00,80.4,80.72,80.32,80.53,77939.0,72.7941,73.0838,72.7217,72.9118,77939.0
2021-01-25 11:00:00,80.49,80.57,79.51,79.52,89420.0,72.8756,72.948,71.9883,71.9973,89420.0
2021-01-25 11:30:00,79.51,79.77,79.44,79.62,78912.0,71.9883,72.2237,71.9249,72.0879,78912.0
2021-01-25 12:00:00,79.65,79.87,79.52,79.67,49575.0,72.115,72.3142,71.9973,72.1331,49575.0
2021-01-25 12:30:00,79.65,80.05,79.61,79.92,62408.0,72.115,72.4772,72.0788,72.3595,62408.0
2021-01-25 13:00:00,79.92,80.01,79.81,79.88,85385.0,72.3595,72.441,72.2599,72.3233,85385.0
2021-01-25 13:30:00,79.89,80.06,79.79,79.81,95997.0,72.3323,72.4863,72.2418,72.2599,95997.0
2021-01-25 14:00:00,79.84,79.97,79.58,79.59,80815.0,72.2871,72.4048,72.0517,72.0607,80815.0
2021-01-25 14:30:00,79.58,79.91,79.56,79.89,51058.0,72.0517,72.3504,72.0336,72.3323,51058.0
2021-01-25 15:00:00,79.86,79.9,79.74,79.81,72264.0,72.3052,72.3414,72.1965,72.2599,72264.0
2021-01-25 15:30:00,79.81,80.12,79.67,80.1,161183.0,72.2599,72.5406,72.1331,72.5225,161183.0
2021-01-26 09:30:00,80.09,80.26,79.49,79.52,64223.0,72.5134,72.6673,71.9702,71.9973,64223.0
2021-01-26 10:00:00,79.57,79.74,79.23,79.43,108175.0,72.0426,72.1965,71.7348,71.9159,108175.0
2021-01-26 10:30:00,79.47,79.51,79.13,79.4,100096.0,71.9521,71.9883,71.6442,71.8887,100096.0
2021-01-26 11:00:00,79.4,79.59,79.37,79.59,63531.0,71.8887,72.0607,71.8615,72.0607,63531.0
2021-01-26 11:30:00,79.58,79.87,79.49,79.84,74655.0,72.0517,72.3142,71.9702,72.2871,74655.0
2021-01-26 12:00:00,79.84,80.06,79.77,80.06,42405.0,72.2871,72.4863,72.2237,72.4863,42405.0
2021-01-26 12:30:00,80.06,80.17,79.97,80.16,24269.0,72.4863,72.5858,72.4048,72.5768,24269.0
2021-01-26 13:00:00,80.14,80.47,80.12,80.44,49002.0,72.5587,72.8575,72.5406,72.8303,49002.0
2021-01-26 13:30:00,80.44,80.53,80.35,80.4,28760.0,72.8303,72.9118,72.7488,72.7941,28760.0
2021-01-26 14:00:00,80.4,80.55,80.22,80.26,65869.0,72.7941,72.9299,72.6311,72.6673,65869.0
2021-01-26 14:30:00,80.23,80.5,80.21,80.5,28828.0,72.6402,72.8846,72.6221,72.8846,28828.0
2021-01-26 15:00:00,80.5,81.0,80.5,80.99,69322.0,72.8846,73.3373,72.8846,73.3283,69322.0
2021-01-26 15:30:00,80.99,81.05,80.72,80.81,258097.0,73.3283,73.3826,73.0838,73.1653,258097.0
2021-01-27 09:30:00,80.11,80.44,79.46,79.77,179870.0,72.5315,72.8303,71.943,72.2237,179870.0
2021-01-27 10:00:00,79.79,79.86,79.12,79.25,105252.0,72.2418,72.3052,71.6352,71.7529,105252.0
2021-01-27 10:30:00,79.27,79.8,79.18,79.73,92994.0,71.771,72.2509,71.6895,72.1875,92994.0
2021-01-27 11:00:00,79.71,79.72,79.21,79.42,95472.0,72.1694,72.1784,71.7167,71.9068,95472.0
2021-01-27 11:30:00,79.42,79.47,78.93,78.95,150937.0,71.9068,71.9521,71.4632,71.4813,150937.0
2021-01-27 12:00:00,78.93,78.98,78.67,78.73,89297.0,71.4632,71.5084,71.2278,71.2821,89297.0
2021-01-27 12:30:00,78.71,78.86,78.54,78.85,66315.0,71.264,71.3998,71.11,71.3907,66315.0
2021-01-27 13:00:00,78.85,79.34,78.85,79.25,33749.0,71.3907,71.8344,71.3907,71.7529,33749.0
2021-01-27 13:30:00,79.24,79.25,78.79,78.96,66193.0,71.7438,71.7529,71.3364,71.4903,66193.0
2021-01-27 14:00:00,78.95,79.0,78.64,78.85,49646.0,71.4813,71.5265,71.2006,71.3907,49646.0
2021-01-27 14:30:00,78.86,79.07,78.58,78.63,83922.0,71.3998,71.5899,71.1463,71.1915,83922.0
2021-01-27 15:00:00,78.61,79.04,78.53,78.65,108487.0,71.1734,71.5627,71.101,71.2096,108487.0
2021-01-27 15:30:00,78.65,78.67,77.76,78.02,541050.0,71.2096,71.2278,70.4038,70.6392,541050.0
2021-01-28 09:30:00,78.22,79.08,78.16,78.74,85720.0,70.8203,71.599,70.766,71.2911,85720.0
2021-01-28 10:00:00,78.82,79.22,78.63,78.63,51931.0,71.3636,71.7257,71.1915,71.1915,51931.0
2021-01-28 10:30:00,78.68,78.88,78.12,78.27,61962.0,71.2368,71.4179,70.7298,70.8656,61962.0
2021-01-28 11:00:00,78.27,78.48,77.91,78.2,148332.0,70.8656,71.0557,70.5396,70.8022,148332.0
2021-01-28 11:30:00,78.24,78.24,77.53,77.54,133727.0,70.8384,70.8384,70.1956,70.2046,133727.0
2021-01-28 12:00:00,77.57,78.48,77.57,78.36,812843.0,70.2318,71.0557,70.2318,70.9471,812843.0
2021-01-28 12:30:00,78.35,78.84,77.92,78.84,803612.0,70.938,71.3817,70.5487,71.3817,803612.0
2021-01-28 13:00:00,78.84,78.92,78.37,78.45,684826.0,71.3817,71.4541,70.9561,71.0286,684826.0
2021-01-28 13:30:00,78.46,78.56,78.12,78.17,90499.0,71.0376,71.1282,70.7298,70.7751,90499.0
2021-01-28 14:00:00,78.19,78.25,77.88,77.95,86623.0,70.7932,70.8475,70.5125,70.5759,86623.0
2021-01-28 14:30:00,77.97,78.02,77.67,77.88,86697.0,70.594,70.6392,70.3224,70.5125,86697.0
2021-01-28 15:00:00,77.88,78.19,77.8,78.14,97913.0,70.5125,70.7932,70.4401,70.7479,97913.0
2021-01-28 15:30:00,78.13,78.16,77.12,77.12,580429.0,70.7388,70.766,69.8244,69.8244,580429.0
2021-01-29 09:30:00,75.2,76.92,74.99,76.6,477904.0,68.086,69.6433,67.8959,69.3536,477904.0
2021-01-29 10:00:00,76.61,77.0,76.48,76.77,177863.0,69.3626,69.7157,69.2449,69.5075,177863.0
2021-01-29 10:30:00,76.78,77.08,76.61,77.08,261853.0,69.5165,69.7882,69.3626,69.7882,261853.0
2021-01-29 11:00:00,77.1,77.34,76.65,76.65,211389.0,69.8063,70.0236,69.3988,69.3988,211389.0
2021-01-29 11:30:00,76.62,77.16,76.54,77.01,186266.0,69.3717,69.8606,69.2993,69.7248,186266.0
2021-01-29 12:00:00,77.03,77.19,76.85,77.0,406246.0,69.7429,69.8878,69.5799,69.7157,406246.0
2021-01-29 12:30:00,76.99,77.08,76.67,76.76,240749.0,69.7067,69.7882,69.417,69.4984,240749.0
2021-01-29 13:00:00,76.7,77.31,76.64,77.31,170854.0,69.4441,69.9964,69.3898,69.9964,170854.0
2021-01-29 13:30:00,77.31,77.54,77.23,77.36,100153.0,69.9964,70.2046,69.924,70.0417,100153.0
2021-01-29 14:00:00,77.35,77.78,77.35,77.66,78247.0,70.0326,70.4219,70.0326,70.3133,78247.0
2021-01-29 14:30:00,77.66,77.76,77.47,77.54,84633.0,70.3133,70.4038,70.1413,70.2046,84633.0
2021-01-29 15:00:00,77.56,77.76,77.29,77.3,88447.0,70.2228,70.4038,69.9783,69.9874,88447.0
2021-01-29 15:30:00,77.3,77.4,76.8,76.82,446074.0,69.9874,70.0779,69.5347,69.5528,446074.0
2021-02-01 09:30:00,77.47,77.91,76.43,76.94,260747.0,70.1413,70.5396,69.1997,69.6614,260747.0
2021-02-01 10:00:00,76.82,77.15,76.63,76.82,126385.0,69.5528,69.8515,69.3807,69.5528,126385.0
2021-02-01 10:30:00,76.82,77.0,76.49,76.55,354791.0,69.5528,69.7157,69.254,69.3083,354791.0
2021-02-01 11:00:00,76.53,76.7,76.39,76.51,107701.0,69.2902,69.4441,69.1634,69.2721,107701.0
2021-02-01 11:30:00,76.51,77.39,76.5,77.38,239394.0,69.2721,70.0688,69.263,70.0598,239394.0
2021-02-01 12:00:00,77.39,77.46,76.99,77.04,167054.0,70.0688,70.1322,69.7067,69.752,167054.0
2021-02-01 12:30:00,77.06,77.08,76.79,76.87,160750.0,69.7701,69.7882,69.5256,69.598,160750.0
2021-02-01 13:00:00,76.88,76.98,76.49,76.52,93170.0,69.6071,69.6976,69.254,69.2811,93170.0
2021-02-01 13:30:00,76.53,76.59,76.4,76.51,127503.0,69.2902,69.3445,69.1725,69.2721,127503.0
2021-02-01 14:00:00,76.51,76.56,76.18,76.51,173514.0,69.2721,69.3174,68.9733,69.2721,173514.0
2021-02-01 14:30:00,76.52,76.9,76.46,76.54,111408.0,69.2811,69.6252,69.2268,69.2993,111408.0
2021-02-01 15:00:00,76.54,76.66,76.33,76.38,139605.0,69.2993,69.4079,69.1091,69.1544,139605.0
2021-02-01 15:30:00,76.38,76.73,76.33,76.38,439767.0,69.1544,69.4713,69.1091,69.1544,439767.0
2021-02-02 09:30:00,77.01,77.09,76.46,76.57,264469.0,69.7248,69.7972,69.2268,69.3264,264469.0
2021-02-02 10:00:00,76.59,77.25,76.56,76.97,302488.0,69.3445,69.9421,69.3174,69.6886,302488.0
2021-02-02 10:30:00,76.97,77.15,76.68,76.95,198922.0,69.6886,69.8515,69.426,69.6705,198922.0
2021-02-02 11:00:00,76.97,77.2,76.83,76.92,284000.0,69.6886,69.8968,69.5618,69.6433,284000.0
2021-02-02 11:30:00,76.92,77.45,76.75,77.33,794855.0,69.6433,70.1232,69.4894,70.0145,794855.0
2021-02-02 12:00:00,77.33,77.58,77.04,77.08,161181.0,70.0145,70.2409,69.752,69.7882,161181.0
2021-02-02 12:30:00,77.1,77.68,77.1,77.68,119332.0,69.8063,70.3314,69.8063,70.3314,119332.0
2021-02-02 13:00:00,77.71,77.8,77.19,77.2,153859.0,70.3586,70.4401,69.8878,69.8968,153859.0
2021-02-02 13:30:00,77.2,77.35,77.1,77.32,167388.0,69.8968,70.0326,69.8063,70.0055,167388.0
2021-02-02 14:00:00,77.32,77.43,77.19,77.29,117518.0,70.0055,70.1051,69.8878,69.9783,117518.0
2021-02-02 14:30:00,77.3,77.37,77.01,77.03,90240.0,69.9874,70.0507,69.7248,69.7429,90240.0
2021-02-02 15:00:00,77.02,77.02,76.78,76.83,127299.0,69.7338,69.7338,69.5165,69.5618,127299.0
2021-02-02 15:30:00,76.82,77.0,76.52,76.52,356285.0,69.5528,69.7157,69.2811,69.2811,356285.0
2021-02-03 09:30:00,76.33,76.69,75.84,76.09,165322.0,69.1091,69.4351,68.6655,68.8918,165322.0
2021-02-03 10:00:00,76.12,77.16,76.06,77.09,168983.0,68.919,69.8606,68.8647,69.7972,168983.0
2021-02-03 10:30:00,77.14,77.23,76.97,77.2,122604.0,69.8425,69.924,69.6886,69.8968,122604.0
2021-02-03 11:00:00,77.2,77.52,77.02,77.43,98932.0,69.8968,70.1865,69.7338,70.1051,98932.0
2021-02-03 11:30:00,77.45,77.59,77.06,77.12,103442.0,70.1232,70.2499,69.7701,69.8244,103442.0
2021-02-03 12:00:00,77.14,77.21,76.94,77.1,181507.0,69.8425,69.9059,69.6614,69.8063,181507.0
2021-02-03 12:30:00,77.1,77.37,77.02,77.29,69757.0,69.8063,70.0507,69.7338,69.9783,69757.0
2021-02-03 13:00:00,77.3,77.3,77.09,77.24,53146.0,69.9874,69.9874,69.7972,69.933,53146.0
2021-02-03 13:30:00,77.24,77.56,77.21,77.54,70648.0,69.933,70.2228,69.9059,70.2046,70648.0
2021-02-03 14:00:00,77.54,77.62,77.44,77.57,52538.0,70.2046,70.2771,70.1141,70.2318,52538.0
2021-02-03 14:30:00,77.57,77.73,77.49,77.56,122874.0,70.2318,70.3767,70.1594,70.2228,122874.0
2021-02-03 15:00:00,77.54,77.82,77.39,77.81,98280.0,70.2046,70.4582,70.0688,70.4491,98280.0
2021-02-03 15:30:00,77.8,77.87,77.29,77.3,367851.0,70.4401,70.5034,69.9783,69.9874,367851.0
2021-02-04 09:30:00,76.68,79.65,76.56,79.45,502541.0,69.426,72.115,69.3174,71.934,502541.0
2021-02-04 10:00:00,79.44,80.49,78.8,78.95,261138.0,71.9249,72.8756,71.3455,71.4813,261138.0
2021-02-04 10:30:00,78.95,78.95,77.77,78.15,149832.0,71.4813,71.4813,70.4129,70.7569,149832.0
2021-02-04 11:00:00,78.13,78.95,77.87,78.32,178230.0,70.7388,71.4813,70.5034,70.9109,178230.0
2021-02-04 11:30:00,78.3,78.34,77.82,78.04,116276.0,70.8928,70.929,70.4582,70.6573,116276.0
2021-02-04 12:00:00,78.04,78.04,77.78,77.88,60622.0,70.6573,70.6573,70.4219,70.5125,60622.0
2021-02-04 12:30:00,77.89,78.04,77.77,78.04,69827.0,70.5215,70.6573,70.4129,70.6573,69827.0
2021-02-04 13:00:00,78.01,78.08,77.9,78.01,112041.0,70.6302,70.6936,70.5306,70.6302,112041.0
2021-02-04 13:30:00,78.02,78.04,77.55,77.57,94578.0,70.6392,70.6573,70.2137,70.2318,94578.0
2021-02-04 14:00:00,77.57,77.86,77.44,77.76,121615.0,70.2318,70.4944,70.1141,70.4038,121615.0
2021-02-04 14:30:00,77.77,77.99,77.41,77.54,127451.0,70.4129,70.6121,70.0869,70.2046,127451.0
2021-02-04 15:00:00,77.53,77.76,77.41,77.49,139628.0,70.1956,70.4038,70.0869,70.1594,139628.0
2021-02-04 15:30:00,77.47,77.65,76.83,77.17,532613.0,70.1413,70.3042,69.5618,69.8697,532613.0
2021-02-05 09:30:00,77.48,78.06,77.4,77.86,213194.0,70.1503,70.6755,70.0779,70.4944,213194.0
2021-02-05 10:00:00,77.88,77.99,77.4,77.53,223518.0,70.5125,70.6121,70.0779,70.1956,223518.0
2021-02-05 10:30:00,77.53,77.89,77.52,77.62,117062.0,70.1956,70.5215,70.1865,70.2771,117062.0
2021-02-05 11:00:00,77.64,77.78,77.21,77.42,99407.0,70.2952,70.4219,69.9059,70.096,99407.0
2021-02-05 11:30:00,77.42,77.65,77.39,77.43,50449.0,70.096,70.3042,70.0688,70.1051,50449.0
2021-02-05 12:00:00,77.43,77.47,77.22,77.28,58380.0,70.1051,70.1413,69.9149,69.9692,58380.0
2021-02-05 12:30:00,77.27,77.41,77.17,77.4,46806.0,69.9602,70.0869,69.8697,70.0779,46806.0
2021-02-05 13:00:00,77.41,77.41,77.14,77.27,42055.0,70.0869,70.0869,69.8425,69.9602,42055.0
2021-02-05 13:30:00,77.28,77.42,77.26,77.38,36784.0,69.9692,70.096,69.9511,70.0598,36784.0
2021-02-05 14:00:00,77.39,77.4,77.16,77.27,41545.0,70.0688,70.0779,69.8606,69.9602,41545.0
2021-02-05 14:30:00,77.3,77.38,77.16,77.27,49774.0,69.9874,70.0598,69.8606,69.9602,49774.0
2021-02-05 15:00:00,77.29,77.36,77.16,77.24,60047.0,69.9783,70.0417,69.8606,69.933,60047.0
2021-02-05 15:30:00,77.24,77.42,77.17,77.28,241653.0,69.933,70.096,69.8697,69.9692,241653.0
2021-02-08 09:30:00,77.54,78.17,77.54,77.68,126976.0,70.2046,70.7751,70.2046,70.3314,126976.0
2021-02-08 10:00:00,77.63,77.68,77.35,77.39,63508.0,70.2861,70.3314,70.0326,70.0688,63508.0
2021-02-08 10:30:00,77.38,77.8,77.37,77.57,73278.0,70.0598,70.4401,70.0507,70.2318,73278.0
2021-02-08 11:00:00,77.58,77.7,77.22,77.62,220699.0,70.2409,70.3495,69.9149,70.2771,220699.0
2021-02-08 11:30:00,77.63,77.7,77.5,77.65,450457.0,70.2861,70.3495,70.1684,70.3042,450457.0
2021-02-08 12:00:00,77.66,77.72,77.59,77.68,60707.0,70.3133,70.3676,70.2499,70.3314,60707.0
2021-02-08 12:30:00,77.67,77.7,77.49,77.62,42513.0,70.3224,70.3495,70.1594,70.2771,42513.0
2021-02-08 13:00:00,77.61,77.63,77.45,77.48,42897.0,70.268,70.2861,70.1232,70.1503,42897.0
2021-02-08 13:30:00,77.49,77.65,77.49,77.53,34380.0,70.1594,70.3042,70.1594,70.1956,34380.0
2021-02-08 14:00:00,77.53,77.67,77.5,77.63,36335.0,70.1956,70.3224,70.1684,70.2861,36335.0
2021-02-08 14:30:00,77.63,77.63,77.38,77.43,42071.0,70.2861,70.2861,70.0598,70.1051,42071.0
2021-02-08 15:00:00,77.44,77.6,77.01,77.56,85727.0,70.1141,70.259,69.7248,70.2228,85727.0
2021-02-08 15:30:00,77.56,77.6,77.44,77.6,440906.0,70.2228,70.259,70.1141,70.259,440906.0
2021-02-09 09:30:00,77.65,77.72,77.07,77.43,84002.0,70.3042,70.3676,69.7791,70.1051,84002.0
2021-02-09 10:00:00,77.38,77.44,77.05,77.11,67283.0,70.0598,70.1141,69.761,69.8153,67283.0
2021-02-09 10:30:00,77.08,77.13,76.91,77.04,168945.0,69.7882,69.8334,69.6342,69.752,168945.0
2021-02-09 11:00:00,77.02,77.5,77.01,77.28,66255.0,69.7338,70.1684,69.7248,69.9692,66255.0
2021-02-09 11:30:00,77.27,77.31,77.09,77.09,112488.0,69.9602,69.9964,69.7972,69.7972,112488.0
2021-02-09 12:00:00,77.1,77.44,77.1,77.23,58719.0,69.8063,70.1141,69.8063,69.924,58719.0
2021-02-09 12:30:00,77.23,77.28,77.06,77.14,126394.0,69.924,69.9692,69.7701,69.8425,126394.0
2021-02-09 13:00:00,77.14,77.21,76.94,76.94,142109.0,69.8425,69.9059,69.6614,69.6614,142109.0
2021-02-09 13:30:00,76.94,76.96,76.79,76.84,45674.0,69.6614,69.6795,69.5256,69.5709,45674.0
2021-02-09 14:00:00,76.85,76.91,76.75,76.8,41039.0,69.5799,69.6342,69.4894,69.5347,41039.0
2021-02-09 14:30:00,76.81,77.0,76.77,76.77,80790.0,69.5437,69.7157,69.5075,69.5075,80790.0
2021-02-09 15:00:00,76.77,77.06,76.77,77.0,62598.0,69.5075,69.7701,69.5075,69.7157,62598.0
2021-02-09 15:30:00,77.01,77.11,76.97,77.0,182285.0,69.7248,69.8153,69.6886,69.7157,182285.0
2021-02-10 09:30:00,77.53,77.56,77.03,77.45,160156.0,70.1956,70.2228,69.7429,70.1232,160156.0
2021-02-10 10:00:00,77.45,77.74,77.37,77.37,270605.0,70.1232,70.3857,70.0507,70.0507,270605.0
2021-02-10 10:30:00,77.34,77.62,77.34,77.61,168517.0,70.0236,70.2771,70.0236,70.268,168517.0
2021-02-10 11:00:00,77.63,77.64,77.44,77.61,275261.0,70.2861,70.2952,70.1141,70.268,275261.0
2021-02-10 11:30:00,77.6,77.68,77.54,77.55,91031.0,70.259,70.3314,70.2046,70.2137,91031.0
2021-02-10 12:00:00,77.56,77.56,77.44,77.47,57695.0,70.2228,70.2228,70.1141,70.1413,57695.0
2021-02-10 12:30:00,77.46,78.0,77.45,77.89,1978044.0,70.1322,70.6211,70.1232,70.5215,1978044.0
2021-02-10 13:00:00,77.91,77.96,77.79,77.79,63504.0,70.5396,70.5849,70.431,70.431,63504.0
2021-02-10 13:30:00,77.8,77.8,77.56,77.7,71531.0,70.4401,70.4401,70.2228,70.3495,71531.0
2021-02-10 14:00:00,77.7,78.06,77.67,77.87,139757.0,70.3495,70.6755,70.3224,70.5034,139757.0
2021-02-10 14:30:00,77.87,77.97,77.74,77.76,65188.0,70.5034,70.594,70.3857,70.4038,65188.0
2021-02-10 15:00:00,77.76,77.85,77.54,77.56,224215.0,70.4038,70.4853,70.2046,70.2228,224215.0
2021-02-10 15:30:00,77.57,77.71,77.34,77.61,549492.0,70.2318,70.3586,70.0236,70.268,549492.0
2021-02-11 09:30:00,78.13,78.17,77.72,77.75,108997.0,70.7388,70.7751,70.3676,70.3948,108997.0
2021-02-11 10:00:00,77.75,78.07,77.62,78.07,278331.0,70.3948,70.6845,70.2771,70.6845,278331.0
2021-02-11 10:30:00,78.03,78.09,77.78,77.81,75416.0,70.6483,70.7026,70.4219,70.4491,75416.0
2021-02-11 11:00:00,77.81,77.9,77.76,77.82,44766.0,70.4491,70.5306,70.4038,70.4582,44766.0
2021-02-11 11:30:00,77.83,77.91,77.74,77.87,109796.0,70.4672,70.5396,70.3857,70.5034,109796.0
2021-02-11 12:00:00,77.87,78.07,77.79,78.02,101528.0,70.5034,70.6845,70.431,70.6392,101528.0
2021-02-11 12:30:00,78.03,78.05,77.86,77.98,65987.0,70.6483,70.6664,70.4944,70.603,65987.0
2021-02-11 13:00:00,77.96,78.03,77.87,78.0,48354.0,70.5849,70.6483,70.5034,70.6211,48354.0
2021-02-11 13:30:00,78.0,78.03,77.88,78.0,74447.0,70.6211,70.6483,70.5125,70.6211,74447.0
2021-02-11 14:00:00,77.99,77.99,77.74,77.91,47062.0,70.6121,70.6121,70.3857,70.5396,47062.0
2021-02-11 14:30:00,77.91,78.07,77.87,78.03,61570.0,70.5396,70.6845,70.5034,70.6483,61570.0
2021-02-11 15:00:00,78.02,78.06,77.87,77.9,76814.0,70.6392,70.6755,70.5034,70.5306,76814.0
2021-02-11 15:30:00,77.9,77.97,77.77,77.86,200836.0,70.5306,70.594,70.4129,70.4944,200836.0
2021-02-12 09:30:00,78.0,78.43,77.76,78.11,259241.0,70.6211,71.0105,70.4038,70.7207,259241.0
2021-02-12 10:00:00,78.05,78.27,77.8,78.24,234020.0,70.6664,70.8656,70.4401,70.8384,234020.0
2021-02-12 10:30:00,78.24,78.5,78.1,78.3,272422.0,70.8384,71.0738,70.7117,70.8928,272422.0
2021-02-12 11:00:00,78.32,78.53,78.29,78.47,139269.0,70.9109,71.101,70.8837,71.0467,139269.0
2021-02-12 11:30:00,78.48,78.57,78.37,78.45,114775.0,71.0557,71.1372,70.9561,71.0286,114775.0
2021-02-12 12:00:00,78.44,78.73,78.34,78.45,202319.0,71.0195,71.2821,70.929,71.0286,202319.0
2021-02-12 12:30:00,78.44,78.88,78.44,78.81,239945.0,71.0195,71.4179,71.0195,71.3545,239945.0
2021-02-12 13:00:00,78.84,78.89,78.58,78.59,360568.0,71.3817,71.4269,71.1463,71.1553,360568.0
2021-02-12 13:30:00,78.59,78.82,78.52,78.76,135544.0,71.1553,71.3636,71.0919,71.3092,135544.0
2021-02-12 14:00:00,78.76,78.98,78.69,78.73,171813.0,71.3092,71.5084,71.2459,71.2821,171813.0
2021-02-12 14:30:00,78.73,78.8,78.57,78.76,164639.0,71.2821,71.3455,71.1372,71.3092,164639.0
2021-02-12 15:00:00,78.77,78.89,78.48,78.59,261785.0,71.3183,71.4269,71.0557,71.1553,261785.0
2021-02-12 15:30:00,78.59,78.82,78.58,78.74,288168.0,71.1553,71.3636,71.1463,71.2911,288168.0
2021-02-16 09:30:00,78.68,79.09,78.27,78.29,130319.0,71.2368,71.608,70.8656,70.8837,130319.0
2021-02-16 10:00:00,78.28,78.28,77.81,77.98,84467.0,70.8746,70.8746,70.4491,70.603,84467.0
2021-02-16 10:30:00,78.0,78.0,77.54,77.72,181732.0,70.6211,70.6211,70.2046,70.3676,181732.0
2021-02-16 11:00:00,77.75,77.81,77.46,77.59,183614.0,70.3948,70.4491,70.1322,70.2499,183614.0
2021-02-16 11:30:00,77.57,77.62,77.33,77.35,193672.0,70.2318,70.2771,70.0145,70.0326,193672.0
2021-02-16 12:00:00,77.35,77.47,77.26,77.4,140679.0,70.0326,70.1413,69.9511,70.0779,140679.0
2021-02-16 12:30:00,77.4,77.54,77.32,77.52,81749.0,70.0779,70.2046,70.0055,70.1865,81749.0
2021-02-16 13:00:00,77.51,77.75,77.42,77.67,58103.0,70.1775,70.3948,70.096,70.3224,58103.0
2021-02-16 13:30:00,77.67,77.87,77.67,77.74,64679.0,70.3224,70.5034,70.3224,70.3857,64679.0
2021-02-16 14:00:00,77.73,77.77,77.53,77.65,71409.0,70.3767,70.4129,70.1956,70.3042,71409.0
2021-02-16 14:30:00,77.64,77.75,77.54,77.63,115060.0,70.2952,70.3948,70.2046,70.2861,115060.0
2021-02-16 15:00:00,77.63,77.69,77.5,77.61,130153.0,70.2861,70.3405,70.1684,70.268,130153.0
2021-02-16 15:30:00,77.6,77.93,77.58,77.78,283586.0,70.259,70.5578,70.2409,70.4219,283586.0
2021-02-17 09:30:00,77.34,77.68,77.01,77.06,180347.0,70.0236,70.3314,69.7248,69.7701,180347.0
2021-02-17 10:00:00,77.0,77.25,76.85,77.16,68420.0,69.7157,69.9421,69.5799,69.8606,68420.0
2021-02-17 10:30:00,77.15,77.63,77.15,77.59,88727.0,69.8515,70.2861,69.8515,70.2499,88727.0
2021-02-17 11:00:00,77.58,77.85,77.47,77.8,128432.0,70.2409,70.4853,70.1413,70.4401,128432.0
2021-02-17 11:30:00,77.77,77.87,77.63,77.77,75939.0,70.4129,70.5034,70.2861,70.4129,75939.0
2021-02-17 12:00:00,77.76,77.84,77.69,77.73,53226.0,70.4038,70.4763,70.3405,70.3767,53226.0
2021-02-17 12:30:00,77.73,77.8,77.61,77.66,52800.0,70.3767,70.4401,70.268,70.3133,52800.0
2021-02-17 13:00:00,77.67,77.7,77.55,77.67,45216.0,70.3224,70.3495,70.2137,70.3224,45216.0
2021-02-17 13:30:00,77.67,77.72,77.58,77.69,48407.0,70.3224,70.3676,70.2409,70.3405,48407.0
2021-02-17 14:00:00,77.67,77.72,77.49,77.55,49495.0,70.3224,70.3676,70.1594,70.2137,49495.0
2021-02-17 14:30:00,77.54,77.54,77.33,77.47,108115.0,70.2046,70.2046,70.0145,70.1413,108115.0
2021-02-17 15:00:00,77.45,77.46,77.24,77.4,87067.0,70.1232,70.1322,69.933,70.0779,87067.0
2021-02-17 15:30:00,77.38,77.69,77.36,77.68,241979.0,70.0598,70.3405,70.0417,70.3314,241979.0
2021-02-18 09:30:00,77.8,78.48,77.53,78.41,228320.0,70.4401,71.0557,70.1956,70.9923,228320.0
2021-02-18 10:00:00,78.44,78.77,78.23,78.65,164792.0,71.0195,71.3183,70.8294,71.2096,164792.0
2021-02-18 10:30:00,78.66,79.23,78.63,79.1,188733.0,71.2187,71.7348,71.1915,71.6171,188733.0
2021-02-18 11:00:00,79.07,79.27,78.98,79.27,108873.0,71.5899,71.771,71.5084,71.771,108873.0
2021-02-18 11:30:00,79.26,79.33,78.97,79.04,108045.0,71.7619,71.8253,71.4994,71.5627,108045.0
2021-02-18 12:00:00,79.03,79.19,78.94,79.02,67992.0,71.5537,71.6986,71.4722,71.5446,67992.0
2021-02-18 12:30:00,79.04,79.04,78.71,78.74,102344.0,71.5627,71.5627,71.264,71.2911,102344.0
2021-02-18 13:00:00,78.75,78.99,78.66,78.9,65034.0,71.3002,71.5175,71.2187,71.436,65034.0
2021-02-18 13:30:00,78.92,79.01,78.84,78.86,60662.0,71.4541,71.5356,71.3817,71.3998,60662.0
2021-02-18 14:00:00,78.86,79.03,78.83,78.95,51832.0,71.3998,71.5537,71.3726,71.4813,51832.0
2021-02-18 14:30:00,78.96,78.99,78.68,78.95,75219.0,71.4903,71.5175,71.2368,71.4813,75219.0
2021-02-18 15:00:00,78.97,79.0,78.66,78.76,70904.0,71.4994,71.5265,71.2187,71.3092,70904.0
2021-02-18 15:30:00,78.76,78.88,78.61,78.82,320506.0,71.3092,71.4179,71.1734,71.3636,320506.0
2021-02-19 09:30:00,78.83,78.98,77.85,78.14,231334.0,71.3726,71.5084,70.4853,70.7479,231334.0
2021-02-19 10:00:00,78.15,78.6,78.04,78.6,87841.0,70.7569,71.1644,70.6573,71.1644,87841.0
2021-02-19 10:30:00,78.62,78.86,78.52,78.84,111337.0,71.1825,71.3998,71.0919,71.3817,111337.0
2021-02-19 11:00:00,78.86,79.08,78.71,79.02,102706.0,71.3998,71.599,71.264,71.5446,102706.0
2021-02-19 11:30:00,79.02,79.09,78.84,78.92,85166.0,71.5446,71.608,71.3817,71.4541,85166.0
2021-02-19 12:00:00,78.91,79.14,78.9,79.08,77541.0,71.445,71.6533,71.436,71.599,77541.0
2021-02-19 12:30:00,79.03,79.08,78.79,78.79,104733.0,71.5537,71.599,71.3364,71.3364,104733.0
2021-02-19 13:00:00,78.74,79.01,78.72,78.87,89207.0,71.2911,71.5356,71.273,71.4088,89207.0
2021-02-19 13:30:00,78.87,79.05,78.87,79.0,103629.0,71.4088,71.5718,71.4088,71.5265,103629.0
2021-02-19 14:00:00,79.0,79.11,78.95,78.95,111093.0,71.5265,71.6261,71.4813,71.4813,111093.0
2021-02-19 14:30:00,78.97,79.05,78.92,79.0,136833.0,71.4994,71.5718,71.4541,71.5265,136833.0
2021-02-19 15:00:00,79.0,79.0,78.29,78.79,231452.0,71.5265,71.5265,70.8837,71.3364,231452.0
2021-02-19 15:30:00,78.8,78.83,78.34,78.43,615200.0,71.3455,71.3726,70.929,71.0105,615200.0
2021-02-22 09:30:00,77.95,78.49,77.83,78.29,112614.0,70.5759,71.0648,70.4672,70.8837,112614.0
2021-02-22 10:00:00,78.27,78.32,77.68,77.97,145578.0,70.8656,70.9109,70.3314,70.594,145578.0
2021-02-22 10:30:00,77.96,78.11,77.92,78.05,61975.0,70.5849,70.7207,70.5487,70.6664,61975.0
2021-02-22 11:00:00,78.03,78.06,77.73,77.82,105296.0,70.6483,70.6755,70.3767,70.4582,105296.0
2021-02-22 11:30:00,77.82,78.06,77.79,78.06,52631.0,70.4582,70.6755,70.431,70.6755,52631.0
2021-02-22 12:00:00,78.06,78.11,77.83,77.94,26829.0,70.6755,70.7207,70.4672,70.5668,26829.0
2021-02-22 12:30:00,77.91,78.03,77.77,77.94,49286.0,70.5396,70.6483,70.4129,70.5668,49286.0
2021-02-22 13:00:00,77.94,78.57,77.93,78.57,80688.0,70.5668,71.1372,70.5578,71.1372,80688.0
2021-02-22 13:30:00,78.58,79.04,78.53,79.04,155829.0,71.1463,71.5627,71.101,71.5627,155829.0
2021-02-22 14:00:00,79.05,79.08,78.74,78.76,180368.0,71.5718,71.599,71.2911,71.3092,180368.0
2021-02-22 14:30:00,78.76,78.84,78.56,78.84,72899.0,71.3092,71.3817,71.1282,71.3817,72899.0
2021-02-22 15:00:00,78.82,79.04,78.72,78.98,105251.0,71.3636,71.5627,71.273,71.5084,105251.0
2021-02-22 15:30:00,78.97,79.1,78.79,78.9,337372.0,71.4994,71.6171,71.3364,71.436,337372.0
2021-02-23 09:30:00,79.45,80.39,79.19,79.35,367686.0,71.934,72.785,71.6986,71.8434,367686.0
2021-02-23 10:00:00,79.33,79.58,78.2,78.3,187332.0,71.8253,72.0517,70.8022,70.8928,187332.0
2021-02-23 10:30:00,78.3,78.45,77.95,78.22,188297.0,70.8928,71.0286,70.5759,70.8203,188297.0
2021-02-23 11:00:00,78.2,78.89,78.17,78.69,151399.0,70.8022,71.4269,70.7751,71.2459,151399.0
2021-02-23 11:30:00,78.67,78.77,78.5,78.65,164316.0,71.2278,71.3183,71.0738,71.2096,164316.0
2021-02-23 12:00:00,78.63,78.74,78.47,78.56,160938.0,71.1915,71.2911,71.0467,71.1282,160938.0
2021-02-23 12:30:00,78.56,78.82,78.53,78.65,134636.0,71.1282,71.3636,71.101,71.2096,134636.0
2021-02-23 13:00:00,78.66,78.85,78.34,78.41,226358.0,71.2187,71.3907,70.929,70.9923,226358.0
2021-02-23 13:30:00,78.39,78.55,78.18,78.42,160746.0,70.9742,71.1191,70.7841,71.0014,160746.0
2021-02-23 14:00:00,78.42,78.47,78.19,78.3,211403.0,71.0014,71.0467,70.7932,70.8928,211403.0
2021-02-23 14:30:00,78.29,78.56,78.2,78.41,83461.0,70.8837,71.1282,70.8022,70.9923,83461.0
2021-02-23 15:00:00,78.41,78.61,78.27,78.5,105663.0,70.9923,71.1734,70.8656,71.0738,105663.0
2021-02-23 15:30:00,78.51,78.54,78.14,78.15,407363.0,71.0829,71.11,70.7479,70.7569,407363.0
2021-02-24 09:30:00,78.25,78.67,78.09,78.23,154468.0,70.8475,71.2278,70.7026,70.8294,154468.0
2021-02-24 10:00:00,78.2,78.4,77.96,78.2,72712.0,70.8022,70.9833,70.5849,70.8022,72712.0
2021-02-24 10:30:00,78.19,78.23,77.74,77.83,119142.0,70.7932,70.8294,70.3857,70.4672,119142.0
2021-02-24 11:00:00,77.81,77.96,77.49,77.84,125233.0,70.4491,70.5849,70.1594,70.4763,125233.0
2021-02-24 11:30:00,77.84,78.02,77.76,77.76,83489.0,70.4763,70.6392,70.4038,70.4038,83489.0
2021-02-24 12:00:00,77.76,77.79,77.48,77.53,76702.0,70.4038,70.431,70.1503,70.1956,76702.0
2021-02-24 12:30:00,77.53,77.63,77.51,77.56,61001.0,70.1956,70.2861,70.1775,70.2228,61001.0
2021-02-24 13:00:00,77.56,77.88,77.55,77.77,62350.0,70.2228,70.5125,70.2137,70.4129,62350.0
2021-02-24 13:30:00,77.78,78.05,77.75,78.0,117175.0,70.4219,70.6664,70.3948,70.6211,117175.0
2021-02-24 14:00:00,78.0,78.07,77.84,77.97,108541.0,70.6211,70.6845,70.4763,70.594,108541.0
2021-02-24 14:30:00,77.96,78.0,77.81,77.9,101887.0,70.5849,70.6211,70.4491,70.5306,101887.0
2021-02-24 15:00:00,77.9,78.18,77.86,78.17,250589.0,70.5306,70.7841,70.4944,70.7751,250589.0
2021-02-24 15:30:00,78.16,78.63,78.14,78.5,366559.0,70.766,71.1915,70.7479,71.0738,366559.0
2021-02-25 09:30:00,78.22,78.64,78.0,78.52,130043.0,71.0409,71.4224,70.8411,71.3134,130043.0
2021-02-25 10:00:00,78.54,78.7,78.28,78.43,107535.0,71.3316,71.4769,71.0954,71.2317,107535.0
2021-02-25 10:30:00,78.4,78.54,78.32,78.37,86815.0,71.2044,71.3316,71.1318,71.1772,86815.0
2021-02-25 11:00:00,78.37,78.47,78.29,78.4,58755.0,71.1772,71.268,71.1045,71.2044,58755.0
2021-02-25 11:30:00,78.4,78.49,78.34,78.45,84167.0,71.2044,71.2862,71.1499,71.2498,84167.0
2021-02-25 12:00:00,78.43,78.9,78.34,78.43,108402.0,71.2317,71.6585,71.1499,71.2317,108402.0
2021-02-25 12:30:00,78.4,78.43,78.21,78.31,142146.0,71.2044,71.2317,71.0318,71.1227,142146.0
2021-02-25 13:00:00,78.31,78.45,77.99,78.31,162825.0,71.1227,71.2498,70.832,71.1227,162825.0
2021-02-25 13:30:00,78.31,78.43,78.23,78.36,136370.0,71.1227,71.2317,71.05,71.1681,136370.0
2021-02-25 14:00:00,78.35,78.51,78.29,78.44,71273.0,71.159,71.3043,71.1045,71.2407,71273.0
2021-02-25 14:30:00,78.43,78.51,78.32,78.39,72915.0,71.2317,71.3043,71.1318,71.1953,72915.0
2021-02-25 15:00:00,78.37,78.62,78.3,78.51,274608.0,71.1772,71.4042,71.1136,71.3043,274608.0
2021-02-25 15:30:00,78.49,78.81,78.37,78.64,348028.0,71.2862,71.5768,71.1772,71.4224,348028.0
2021-02-26 09:30:00,78.81,78.94,77.25,77.26,152023.0,71.5768,71.6948,70.16,70.169,152023.0
2021-02-26 10:00:00,77.25,77.44,76.8,77.04,248720.0,70.16,70.3325,69.7513,69.9692,248720.0
2021-02-26 10:30:00,77.04,77.78,77.04,77.72,151339.0,69.9692,70.6413,69.9692,70.5868,151339.0
2021-02-26 11:00:00,77.76,77.89,77.52,77.58,132816.0,70.6232,70.7412,70.4052,70.4597,132816.0
2021-02-26 11:30:00,77.59,78.05,77.5,77.85,121093.0,70.4688,70.8865,70.387,70.7049,121093.0
2021-02-26 12:00:00,77.86,78.22,77.85,78.0,112645.0,70.714,71.0409,70.7049,70.8411,112645.0
2021-02-26 12:30:00,78.01,78.02,77.56,77.56,306617.0,70.8502,70.8593,70.4415,70.4415,306617.0
2021-02-26 13:00:00,77.57,77.8,77.51,77.65,87268.0,70.4506,70.6595,70.3961,70.5232,87268.0
2021-02-26 13:30:00,77.67,77.95,77.55,77.79,133910.0,70.5414,70.7957,70.4324,70.6504,133910.0
2021-02-26 14:00:00,77.81,78.01,77.77,77.8,269733.0,70.6686,70.8502,70.6322,70.6595,269733.0
2021-02-26 14:30:00,77.79,78.02,77.75,77.97,227090.0,70.6504,70.8593,70.6141,70.8139,227090.0
2021-02-26 15:00:00,77.98,78.22,77.94,78.01,146380.0,70.823,71.0409,70.7866,70.8502,146380.0
2021-02-26 15:30:00,78.0,78.25,77.69,77.69,955628.0,70.8411,71.0682,70.5596,70.5596,955628.0
2021-03-01 09:30:00,78.07,78.39,77.92,78.09,198960.0,70.9047,71.1953,70.7685,70.9229,198960.0
2021-03-01 10:00:00,78.07,78.09,77.75,77.82,205763.0,70.9047,70.9229,70.6141,70.6776,205763.0
2021-03-01 10:30:00,77.82,78.17,77.79,77.81,76316.0,70.6776,70.9955,70.6504,70.6686,76316.0
2021-03-01 11:00:00,77.82,77.9,77.6,77.81,128902.0,70.6776,70.7503,70.4778,70.6686,128902.0
2021-03-01 11:30:00,77.81,77.96,77.67,77.95,64754.0,70.6686,70.8048,70.5414,70.7957,64754.0
2021-03-01 12:00:00,77.95,78.12,77.89,77.94,61121.0,70.7957,70.9501,70.7412,70.7866,61121.0
2021-03-01 12:30:00,77.94,78.01,77.85,77.89,47872.0,70.7866,70.8502,70.7049,70.7412,47872.0
2021-03-01 13:00:00,77.86,78.0,77.84,77.98,46585.0,70.714,70.8411,70.6958,70.823,46585.0
2021-03-01 13:30:00,77.98,78.08,77.95,78.06,52658.0,70.823,70.9138,70.7957,70.8956,52658.0
2021-03-01 14:00:00,78.05,78.19,78.03,78.05,64579.0,70.8865,71.0137,70.8684,70.8865,64579.0
2021-03-01 14:30:00,78.05,78.17,77.96,78.09,79991.0,70.8865,70.9955,70.8048,70.9229,79991.0
2021-03-01 15:00:00,78.09,78.12,77.87,77.99,69112.0,70.9229,70.9501,70.7231,70.832,69112.0
2021-03-01 15:30:00,78.0,78.16,77.84,77.96,641164.0,70.8411,70.9864,70.6958,70.8048,641164.0
2021-03-02 09:30:00,78.42,78.99,78.3,78.6,155897.0,71.2226,71.7403,71.1136,71.3861,155897.0
2021-03-02 10:00:00,78.55,78.55,78.15,78.17,85364.0,71.3406,71.3406,70.9774,70.9955,85364.0
2021-03-02 10:30:00,78.16,78.75,78.16,78.62,290011.0,70.9864,71.5223,70.9864,71.4042,290011.0
2021-03-02 11:00:00,78.58,78.6,77.8,78.0,146889.0,71.3679,71.3861,70.6595,70.8411,146889.0
2021-03-02 11:30:00,78.02,78.14,77.87,78.06,95830.0,70.8593,70.9683,70.7231,70.8956,95830.0
2021-03-02 12:00:00,78.03,78.24,77.95,78.08,205640.0,70.8684,71.0591,70.7957,70.9138,205640.0
2021-03-02 12:30:00,78.08,78.08,77.89,77.92,47077.0,70.9138,70.9138,70.7412,70.7685,47077.0
2021-03-02 13:00:00,77.92,78.04,77.85,77.88,216028.0,70.7685,70.8775,70.7049,70.7321,216028.0
2021-03-02 13:30:00,77.88,77.98,77.87,77.93,45530.0,70.7321,70.823,70.7231,70.7775,45530.0
2021-03-02 14:00:00,77.94,78.05,77.88,77.88,81824.0,70.7866,70.8865,70.7321,70.7321,81824.0
2021-03-02 14:30:00,77.89,77.96,77.87,77.88,48722.0,70.7412,70.8048,70.7231,70.7321,48722.0
2021-03-02 15:00:00,77.87,77.96,77.77,77.81,302027.0,70.7231,70.8048,70.6322,70.6686,302027.0
2021-03-02 15:30:00,77.8,77.9,77.63,77.68,417022.0,70.6595,70.7503,70.5051,70.5505,417022.0
2021-03-03 09:30:00,77.26,77.58,76.67,76.68,166476.0,70.169,70.4597,69.6332,69.6423,166476.0
2021-03-03 10:00:00,76.69,77.1,76.51,77.05,88883.0,69.6514,70.0237,69.4879,69.9783,88883.0
2021-03-03 10:30:00,77.05,77.15,76.6,76.9,55908.0,69.9783,70.0691,69.5696,69.8421,55908.0
2021-03-03 11:00:00,76.93,77.09,76.73,76.95,141537.0,69.8693,70.0146,69.6877,69.8875,141537.0
2021-03-03 11:30:00,76.96,77.18,76.9,77.1,169299.0,69.8966,70.0964,69.8421,70.0237,169299.0
2021-03-03 12:00:00,77.11,77.13,76.97,77.03,60656.0,70.0328,70.051,69.9057,69.9601,60656.0
2021-03-03 12:30:00,77.03,77.11,76.91,76.95,240767.0,69.9601,70.0328,69.8512,69.8875,240767.0
2021-03-03 13:00:00,76.96,77.12,76.93,77.08,85645.0,69.8966,70.0419,69.8693,70.0056,85645.0
2021-03-03 13:30:00,77.07,77.1,76.91,77.03,90671.0,69.9965,70.0237,69.8512,69.9601,90671.0
2021-03-03 14:00:00,77.04,77.49,77.0,77.48,104914.0,69.9692,70.3779,69.9329,70.3688,104914.0
2021-03-03 14:30:00,77.44,77.5,77.18,77.38,90706.0,70.3325,70.387,70.0964,70.278,90706.0
2021-03-03 15:00:00,77.38,77.46,77.19,77.36,95334.0,70.278,70.3507,70.1055,70.2599,95334.0
2021-03-03 15:30:00,77.36,77.45,77.12,77.15,288533.0,70.2599,70.3416,70.0419,70.0691,288533.0
2021-03-04 09:30:00,77.17,77.28,76.52,77.15,81774.0,70.0873,70.1872,69.497,70.0691,81774.0
2021-03-04 10:00:00,77.16,77.2,76.67,77.04,108500.0,70.0782,70.1145,69.6332,69.9692,108500.0
2021-03-04 10:30:00,77.04,77.11,76.73,76.74,93507.0,69.9692,70.0328,69.6877,69.6968,93507.0
2021-03-04 11:00:00,76.74,77.0,76.72,76.85,116367.0,69.6968,69.9329,69.6786,69.7967,116367.0
2021-03-04 11:30:00,76.86,76.98,76.75,76.88,113836.0,69.8058,69.9147,69.7058,69.8239,113836.0
2021-03-04 12:00:00,76.89,76.96,76.12,76.15,98843.0,69.833,69.8966,69.1337,69.1609,98843.0
2021-03-04 12:30:00,76.13,76.25,75.95,76.0,130948.0,69.1428,69.2517,68.9793,69.0247,130948.0
2021-03-04 13:00:00,76.0,76.31,75.98,76.19,137026.0,69.0247,69.3062,69.0065,69.1972,137026.0
2021-03-04 13:30:00,76.2,76.29,75.9,76.04,287260.0,69.2063,69.2881,68.9339,69.061,287260.0
2021-03-04 14:00:00,76.07,76.58,75.97,76.55,100676.0,69.0883,69.5515,68.9974,69.5242,100676.0
2021-03-04 14:30:00,76.54,76.61,76.39,76.56,124615.0,69.5151,69.5787,69.3789,69.5333,124615.0
2021-03-04 15:00:00,76.56,76.76,76.5,76.71,763575.0,69.5333,69.7149,69.4788,69.6695,763575.0
2021-03-04 15:30:00,76.7,76.89,76.34,76.44,602047.0,69.6604,69.833,69.3335,69.4243,602047.0
2021-03-05 09:30:00,76.91,77.25,76.83,77.25,113943.0,69.8512,70.16,69.7785,70.16,113943.0
2021-03-05 10:00:00,77.25,77.64,77.17,77.25,77088.0,70.16,70.5142,70.0873,70.16,77088.0
2021-03-05 10:30:00,77.25,77.38,76.84,76.87,59433.0,70.16,70.278,69.7876,69.8148,59433.0
2021-03-05 11:00:00,76.9,77.53,76.87,77.47,66377.0,69.8421,70.4143,69.8148,70.3598,66377.0
2021-03-05 11:30:00,77.51,77.51,76.92,77.26,83751.0,70.3961,70.3961,69.8602,70.169,83751.0
2021-03-05 12:00:00,77.27,77.73,77.26,77.67,83510.0,70.1781,70.5959,70.169,70.5414,83510.0
2021-03-05 12:30:00,77.66,77.66,77.12,77.18,58947.0,70.5323,70.5323,70.0419,70.0964,58947.0
2021-03-05 13:00:00,77.17,77.52,77.12,77.49,55160.0,70.0873,70.4052,70.0419,70.3779,55160.0
2021-03-05 13:30:00,77.46,77.51,77.23,77.5,68265.0,70.3507,70.3961,70.1418,70.387,68265.0
2021-03-05 14:00:00,77.5,77.65,77.28,77.5,105928.0,70.387,70.5232,70.1872,70.387,105928.0
2021-03-05 14:30:00,77.5,77.77,77.46,77.74,73044.0,70.387,70.6322,70.3507,70.605,73044.0
2021-03-05 15:00:00,77.75,77.97,77.71,77.91,80192.0,70.6141,70.8139,70.5777,70.7594,80192.0
2021-03-05 15:30:00,77.9,78.3,77.86,78.05,239440.0,70.7503,71.1136,70.714,70.8865,239440.0
2021-03-08 09:30:00,78.21,78.25,77.65,77.91,84667.0,71.0318,71.0682,70.5232,70.7594,84667.0
2021-03-08 10:00:00,77.89,78.52,77.83,78.41,59755.0,70.7412,71.3134,70.6867,71.2135,59755.0
2021-03-08 10:30:00,78.41,78.46,78.24,78.37,54077.0,71.2135,71.2589,71.0591,71.1772,54077.0
2021-03-08 11:00:00,78.42,78.74,78.39,78.66,53891.0,71.2226,71.5132,71.1953,71.4405,53891.0
2021-03-08 11:30:00,78.63,78.84,78.6,78.6,39054.0,71.4133,71.604,71.3861,71.3861,39054.0
2021-03-08 12:00:00,78.62,78.81,78.61,78.78,45478.0,71.4042,71.5768,71.3951,71.5495,45478.0
2021-03-08 12:30:00,78.76,79.07,78.67,79.07,78850.0,71.5314,71.8129,71.4496,71.8129,78850.0
2021-03-08 13:00:00,79.05,79.29,79.05,79.29,47194.0,71.7948,72.0127,71.7948,72.0127,47194.0
2021-03-08 13:30:00,79.29,79.3,78.96,78.96,61026.0,72.0127,72.0218,71.713,71.713,61026.0
2021-03-08 14:00:00,78.96,79.06,78.8,78.82,48306.0,71.713,71.8038,71.5677,71.5859,48306.0
2021-03-08 14:30:00,78.83,78.9,78.52,78.75,57969.0,71.5949,71.6585,71.3134,71.5223,57969.0
2021-03-08 15:00:00,78.75,78.75,78.21,78.23,71652.0,71.5223,71.5223,71.0318,71.05,71652.0
2021-03-08 15:30:00,78.25,78.6,78.21,78.26,266663.0,71.0682,71.3861,71.0318,71.0773,266663.0
2021-03-09 09:30:00,78.55,79.13,78.42,78.86,144589.0,71.3406,71.8674,71.2226,71.6222,144589.0
2021-03-09 10:00:00,78.89,79.05,78.6,78.94,106912.0,71.6494,71.7948,71.3861,71.6948,106912.0
2021-03-09 10:30:00,78.96,79.16,78.75,78.75,80636.0,71.713,71.8947,71.5223,71.5223,80636.0
2021-03-09 11:00:00,78.79,78.88,78.29,78.29,95180.0,71.5586,71.6404,71.1045,71.1045,95180.0
2021-03-09 11:30:00,78.31,78.45,78.18,78.31,74994.0,71.1227,71.2498,71.0046,71.1227,74994.0
2021-03-09 12:00:00,78.33,78.5,78.28,78.37,51786.0,71.1408,71.2952,71.0954,71.1772,51786.0
2021-03-09 12:30:00,78.35,78.43,78.16,78.19,66391.0,71.159,71.2317,70.9864,71.0137,66391.0
2021-03-09 13:00:00,78.19,78.41,78.15,78.17,75096.0,71.0137,71.2135,70.9774,70.9955,75096.0
2021-03-09 13:30:00,78.16,78.21,77.86,77.9,77840.0,70.9864,71.0318,70.714,70.7503,77840.0
2021-03-09 14:00:00,77.92,77.95,77.79,77.89,70822.0,70.7685,70.7957,70.6504,70.7412,70822.0
2021-03-09 14:30:00,77.88,78.06,77.65,77.68,81735.0,70.7321,70.8956,70.5232,70.5505,81735.0
2021-03-09 15:00:00,77.69,77.74,77.47,77.48,68262.0,70.5596,70.605,70.3598,70.3688,68262.0
2021-03-09 15:30:00,77.48,77.53,77.24,77.27,226869.0,70.3688,70.4143,70.1509,70.1781,226869.0
2021-03-10 09:30:00,77.35,77.59,76.96,77.41,124491.0,70.2508,70.4688,69.8966,70.3053,124491.0
2021-03-10 10:00:00,77.36,77.6,77.12,77.26,89557.0,70.2599,70.4778,70.0419,70.169,89557.0
2021-03-10 10:30:00,77.25,77.43,76.96,77.27,109857.0,70.16,70.3234,69.8966,70.1781,109857.0
2021-03-10 11:00:00,77.29,77.51,77.21,77.42,65715.0,70.1963,70.3961,70.1236,70.3144,65715.0
2021-03-10 11:30:00,77.42,77.67,77.41,77.48,56612.0,70.3144,70.5414,70.3053,70.3688,56612.0
2021-03-10 12:00:00,77.5,77.62,77.44,77.53,61104.0,70.387,70.496,70.3325,70.4143,61104.0
2021-03-10 12:30:00,77.54,77.84,77.51,77.77,66081.0,70.4233,70.6958,70.3961,70.6322,66081.0
2021-03-10 13:00:00,77.79,77.83,77.48,77.52,62126.0,70.6504,70.6867,70.3688,70.4052,62126.0
2021-03-10 13:30:00,77.53,77.73,77.41,77.66,188100.0,70.4143,70.5959,70.3053,70.5323,188100.0
2021-03-10 14:00:00,77.67,77.7,77.22,77.22,91766.0,70.5414,70.5687,70.1327,70.1327,91766.0
2021-03-10 14:30:00,77.23,77.66,77.23,77.59,119281.0,70.1418,70.5323,70.1418,70.4688,119281.0
2021-03-10 15:00:00,77.59,77.86,77.5,77.86,110656.0,70.4688,70.714,70.387,70.714,110656.0
2021-03-10 15:30:00,77.87,77.87,77.61,77.72,251778.0,70.7231,70.7231,70.4869,70.5868,251778.0
2021-03-11 09:30:00,77.64,77.8,77.1,77.28,82265.0,70.5142,70.6595,70.0237,70.1872,82265.0
2021-03-11 10:00:00,77.28,77.59,77.26,77.45,35704.0,70.1872,70.4688,70.169,70.3416,35704.0
2021-03-11 10:30:00,77.48,77.64,77.15,77.59,44105.0,70.3688,70.5142,70.0691,70.4688,44105.0
2021-03-11 11:00:00,77.61,78.04,77.61,77.76,72132.0,70.4869,70.8775,70.4869,70.6232,72132.0
2021-03-11 11:30:00,77.77,77.92,77.69,77.81,69994.0,70.6322,70.7685,70.5596,70.6686,69994.0
2021-03-11 12:00:00,77.82,77.93,77.76,77.81,62142.0,70.6776,70.7775,70.6232,70.6686,62142.0
2021-03-11 12:30:00,77.83,77.95,77.75,77.93,62381.0,70.6867,70.7957,70.6141,70.7775,62381.0
2021-03-11 13:00:00,77.93,78.03,77.83,77.87,42298.0,70.7775,70.8684,70.6867,70.7231,42298.0
2021-03-11 13:30:00,77.89,77.97,77.82,77.87,52561.0,70.7412,70.8139,70.6776,70.7231,52561.0
2021-03-11 14:00:00,77.91,77.92,77.7,77.84,71269.0,70.7594,70.7685,70.5687,70.6958,71269.0
2021-03-11 14:30:00,77.85,77.88,77.58,77.59,86075.0,70.7049,70.7321,70.4597,70.4688,86075.0
2021-03-11 15:00:00,77.6,77.9,77.55,77.63,138993.0,70.4778,70.7503,70.4324,70.5051,138993.0
2021-03-11 15:30:00,77.63,77.81,77.57,77.74,236266.0,70.5051,70.6686,70.4506,70.605,236266.0
2021-03-12 09:30:00,78.0,78.06,77.55,77.88,70250.0,70.8411,70.8956,70.4324,70.7321,70250.0
2021-03-12 10:00:00,77.86,78.31,77.86,78.1,96587.0,70.714,71.1227,70.714,70.9319,96587.0
2021-03-12 10:30:00,78.09,78.38,77.96,78.25,110481.0,70.9229,71.1862,70.8048,71.0682,110481.0
2021-03-12 11:00:00,78.26,78.27,77.87,78.0,110781.0,71.0773,71.0863,70.7231,70.8411,110781.0
2021-03-12 11:30:00,78.02,78.08,77.92,77.95,42013.0,70.8593,70.9138,70.7685,70.7957,42013.0
2021-03-12 12:00:00,77.96,77.96,77.81,77.89,28866.0,70.8048,70.8048,70.6686,70.7412,28866.0
2021-03-12 12:30:00,77.89,77.94,77.82,77.89,24454.0,70.7412,70.7866,70.6776,70.7412,24454.0
2021-03-12 13:00:00,77.89,77.97,77.83,77.89,32038.0,70.7412,70.8139,70.6867,70.7412,32038.0
2021-03-12 13:30:00,77.88,77.99,77.83,77.97,44270.0,70.7321,70.832,70.6867,70.8139,44270.0
2021-03-12 14:00:00,77.96,78.19,77.94,78.08,34248.0,70.8048,71.0137,70.7866,70.9138,34248.0
2021-03-12 14:30:00,78.08,78.12,77.96,78.0,37887.0,70.9138,70.9501,70.8048,70.8411,37887.0
2021-03-12 15:00:00,78.0,78.04,77.91,78.02,58288.0,70.8411,70.8775,70.7594,70.8593,58288.0
2021-03-12 15:30:00,78.01,78.07,77.87,77.97,167883.0,70.8502,70.9047,70.7231,70.8139,167883.0
2021-03-15 09:30:00,78.01,78.28,77.94,78.2,63166.0,70.8502,71.0954,70.7866,71.0228,63166.0
2021-03-15 10:00:00,78.15,78.16,77.66,77.7,42266.0,70.9774,70.9864,70.5323,70.5687,42266.0
2021-03-15 10:30:00,77.7,77.92,77.56,77.92,39124.0,70.5687,70.7685,70.4415,70.7685,39124.0
2021-03-15 11:00:00,77.91,78.34,77.9,78.23,46429.0,70.7594,71.1499,70.7503,71.05,46429.0
2021-03-15 11:30:00,78.25,78.25,78.02,78.22,32535.0,71.0682,71.0682,70.8593,71.0409,32535.0
2021-03-15 12:00:00,78.21,78.32,78.19,78.31,36240.0,71.0318,71.1318,71.0137,71.1227,36240.0
2021-03-15 12:30:00,78.3,78.37,78.23,78.29,34431.0,71.1136,71.1772,71.05,71.1045,34431.0
2021-03-15 13:00:00,78.3,78.39,78.21,78.24,34425.0,71.1136,71.1953,71.0318,71.0591,34425.0
2021-03-15 13:30:00,78.23,78.35,78.2,78.22,52553.0,71.05,71.159,71.0228,71.0409,52553.0
2021-03-15 14:00:00,78.22,78.41,78.18,78.37,37071.0,71.0409,71.2135,71.0046,71.1772,37071.0
2021-03-15 14:30:00,78.4,78.5,78.29,78.3,32118.0,71.2044,71.2952,71.1045,71.1136,32118.0
2021-03-15 15:00:00,78.3,78.55,78.29,78.48,158936.0,71.1136,71.3406,71.1045,71.2771,158936.0
2021-03-15 15:30:00,78.46,78.69,78.25,78.66,185706.0,71.2589,71.4678,71.0682,71.4405,185706.0
2021-03-16 09:30:00,78.68,78.95,78.48,78.74,70950.0,71.4587,71.7039,71.2771,71.5132,70950.0
2021-03-16 10:00:00,78.65,78.69,78.27,78.31,48324.0,71.4315,71.4678,71.0863,71.1227,48324.0
2021-03-16 10:30:00,78.29,78.29,78.02,78.15,59046.0,71.1045,71.1045,70.8593,70.9774,59046.0
2021-03-16 11:00:00,78.15,78.46,78.15,78.4,28869.0,70.9774,71.2589,70.9774,71.2044,28869.0
2021-03-16 11:30:00,78.39,78.5,78.11,78.22,41319.0,71.1953,71.2952,70.941,71.0409,41319.0
2021-03-16 12:00:00,78.2,78.26,78.1,78.15,34513.0,71.0228,71.0773,70.9319,70.9774,34513.0
2021-03-16 12:30:00,78.16,78.26,78.04,78.14,92623.0,70.9864,71.0773,70.8775,70.9683,92623.0
2021-03-16 13:00:00,78.12,78.34,78.04,78.33,196661.0,70.9501,71.1499,70.8775,71.1408,196661.0
2021-03-16 13:30:00,78.34,78.5,78.3,78.35,52881.0,71.1499,71.2952,71.1136,71.159,52881.0
2021-03-16 14:00:00,78.35,78.55,78.29,78.5,102326.0,71.159,71.3406,71.1045,71.2952,102326.0
2021-03-16 14:30:00,78.52,78.79,78.48,78.77,51006.0,71.3134,71.5586,71.2771,71.5405,51006.0
2021-03-16 15:00:00,78.77,78.81,78.55,78.65,119894.0,71.5405,71.5768,71.3406,71.4315,119894.0
2021-03-16 15:30:00,78.67,78.96,78.6,78.93,315149.0,71.4496,71.713,71.3861,71.6858,315149.0
2021-03-17 09:30:00,79.13,79.34,78.69,79.15,158022.0,71.8674,72.0581,71.4678,71.8856,158022.0
2021-03-17 10:00:00,79.15,79.15,78.68,79.08,177350.0,71.8856,71.8856,71.4587,71.822,177350.0
2021-03-17 10:30:00,79.15,79.57,79.15,79.45,86672.0,71.8856,72.267,71.8856,72.158,86672.0
2021-03-17 11:00:00,79.44,79.71,79.35,79.66,111984.0,72.149,72.3942,72.0672,72.3488,111984.0
2021-03-17 11:30:00,79.68,79.77,79.28,79.55,137035.0,72.3669,72.4487,72.0036,72.2489,137035.0
2021-03-17 12:00:00,79.57,79.71,79.44,79.63,150240.0,72.267,72.3942,72.149,72.3215,150240.0
2021-03-17 12:30:00,79.63,79.84,79.56,79.83,346791.0,72.3215,72.5122,72.2579,72.5032,346791.0
2021-03-17 13:00:00,79.83,79.94,79.78,79.89,294670.0,72.5032,72.6031,72.4578,72.5577,294670.0
2021-03-17 13:30:00,79.88,79.96,79.8,79.9,179401.0,72.5486,72.6212,72.4759,72.5667,179401.0
2021-03-17 14:00:00,79.91,80.13,79.83,79.97,198431.0,72.5758,72.7756,72.5032,72.6303,198431.0
2021-03-17 14:30:00,79.97,80.03,79.65,79.92,144304.0,72.6303,72.6848,72.3397,72.5849,144304.0
2021-03-17 15:00:00,79.91,80.21,79.78,80.17,341325.0,72.5758,72.8483,72.4578,72.812,341325.0
2021-03-17 15:30:00,80.17,80.2,79.63,79.71,421276.0,72.812,72.8392,72.3215,72.3942,421276.0
2021-03-18 09:30:00,79.59,80.21,79.51,79.94,115389.0,72.2852,72.8483,72.2125,72.6031,115389.0
2021-03-18 10:00:00,79.96,80.52,79.94,80.11,102265.0,72.6212,73.1298,72.6031,72.7575,102265.0
2021-03-18 10:30:00,80.1,80.18,79.98,80.1,105300.0,72.7484,72.821,72.6394,72.7484,105300.0
2021-03-18 11:00:00,80.1,80.15,79.6,79.75,168150.0,72.7484,72.7938,72.2943,72.4305,168150.0
2021-03-18 11:30:00,79.75,80.03,79.58,79.99,74643.0,72.4305,72.6848,72.2761,72.6485,74643.0
2021-03-18 12:00:00,80.03,80.23,79.96,80.17,54551.0,72.6848,72.8665,72.6212,72.812,54551.0
2021-03-18 12:30:00,80.19,80.29,80.1,80.19,67634.0,72.8301,72.9209,72.7484,72.8301,67634.0
2021-03-18 13:00:00,80.19,80.23,79.96,80.01,61646.0,72.8301,72.8665,72.6212,72.6666,61646.0
2021-03-18 13:30:00,80.0,80.3,79.99,80.2,47214.0,72.6576,72.93,72.6485,72.8392,47214.0
2021-03-18 14:00:00,80.19,80.21,79.95,79.98,74440.0,72.8301,72.8483,72.6122,72.6394,74440.0
2021-03-18 14:30:00,79.98,80.26,79.81,80.25,117586.0,72.6394,72.8937,72.485,72.8846,117586.0
2021-03-18 15:00:00,80.25,80.29,79.94,80.19,145753.0,72.8846,72.9209,72.6031,72.8301,145753.0
2021-03-18 15:30:00,80.19,80.24,79.72,79.88,264042.0,72.8301,72.8755,72.4033,72.5486,264042.0
2021-03-19 09:30:00,79.79,80.32,79.5,79.72,371433.0,72.4668,72.9482,72.2035,72.4033,371433.0
2021-03-19 10:00:00,79.73,79.89,79.61,79.73,103436.0,72.4123,72.5577,72.3034,72.4123,103436.0
2021-03-19 10:30:00,79.74,79.86,79.47,79.83,94999.0,72.4214,72.5304,72.1762,72.5032,94999.0
2021-03-19 11:00:00,79.8,79.87,79.66,79.76,56522.0,72.4759,72.5395,72.3488,72.4396,56522.0
2021-03-19 11:30:00,79.73,80.26,79.72,80.26,77053.0,72.4123,72.8937,72.4033,72.8937,77053.0
2021-03-19 12:00:00,80.28,80.28,80.04,80.25,71379.0,72.9119,72.9119,72.6939,72.8846,71379.0
2021-03-19 12:30:00,80.26,80.26,80.02,80.06,69009.0,72.8937,72.8937,72.6757,72.7121,69009.0
2021-03-19 13:00:00,80.06,80.39,80.03,80.36,80519.0,72.7121,73.0118,72.6848,72.9845,80519.0
2021-03-19 13:30:00,80.35,80.44,80.29,80.39,56388.0,72.9754,73.0572,72.9209,73.0118,56388.0
2021-03-19 14:00:00,80.4,80.57,80.31,80.56,83062.0,73.0208,73.1752,72.9391,73.1662,83062.0
2021-03-19 14:30:00,80.56,80.6,80.45,80.55,101764.0,73.1662,73.2025,73.0663,73.1571,101764.0
2021-03-19 15:00:00,80.55,80.64,80.41,80.48,128085.0,73.1571,73.2388,73.0299,73.0935,128085.0
2021-03-19 15:30:00,80.49,80.83,80.18,80.29,418349.0,73.1026,73.4114,72.821,72.9209,418349.0
2021-03-22 09:30:00,79.8,80.31,79.51,80.19,138736.0,72.4759,72.9391,72.2125,72.8301,138736.0
2021-03-22 10:00:00,80.19,80.9,80.06,80.55,149784.0,72.8301,73.475,72.7121,73.1571,149784.0
2021-03-22 10:30:00,80.55,80.61,80.38,80.52,159128.0,73.1571,73.2116,73.0027,73.1298,159128.0
2021-03-22 11:00:00,80.55,80.69,80.41,80.57,61789.0,73.1571,73.2842,73.0299,73.1752,61789.0
2021-03-22 11:30:00,80.57,80.73,80.48,80.61,82162.0,73.1752,73.3206,73.0935,73.2116,82162.0
2021-03-22 12:00:00,80.63,81.06,80.61,81.04,85774.0,73.2297,73.6203,73.2116,73.6021,85774.0
2021-03-22 12:30:00,81.06,81.27,80.96,81.2,116554.0,73.6203,73.811,73.5295,73.7474,116554.0
2021-03-22 13:00:00,81.21,81.26,81.06,81.21,86138.0,73.7565,73.8019,73.6203,73.7565,86138.0
2021-03-22 13:30:00,81.21,81.44,81.21,81.26,119711.0,73.7565,73.9654,73.7565,73.8019,119711.0
2021-03-22 14:00:00,81.28,81.54,81.25,81.54,92171.0,73.8201,74.0562,73.7928,74.0562,92171.0
2021-03-22 14:30:00,81.51,81.52,81.29,81.41,87028.0,74.029,74.0381,73.8292,73.9382,87028.0
2021-03-22 15:00:00,81.41,81.42,81.19,81.39,118420.0,73.9382,73.9472,73.7383,73.92,118420.0
2021-03-22 15:30:00,81.39,81.39,81.01,81.23,349236.0,73.92,73.92,73.5749,73.7747,349236.0
2021-03-23 09:30:00,81.4,81.71,81.28,81.59,110499.0,73.9291,74.2106,73.8201,74.1016,110499.0
2021-03-23 10:00:00,81.59,82.13,81.55,81.93,153960.0,74.1016,74.5921,74.0653,74.4104,153960.0
2021-03-23 10:30:00,81.92,82.1,81.85,81.99,110914.0,74.4013,74.5648,74.3378,74.4649,110914.0
2021-03-23 11:00:00,82.0,82.15,81.97,82.1,71967.0,74.474,74.6102,74.4468,74.5648,71967.0
2021-03-23 11:30:00,82.13,82.18,81.91,82.05,96264.0,74.5921,74.6375,74.3923,74.5194,96264.0
2021-03-23 12:00:00,82.07,82.38,82.01,82.35,121871.0,74.5376,74.8191,74.4831,74.7919,121871.0
2021-03-23 12:30:00,82.34,82.49,82.19,82.46,154839.0,74.7828,74.919,74.6466,74.8918,154839.0
2021-03-23 13:00:00,82.45,82.58,82.18,82.19,148920.0,74.8827,75.0008,74.6375,74.6466,148920.0
2021-03-23 13:30:00,82.19,82.35,82.17,82.22,94354.0,74.6466,74.7919,74.6284,74.6738,94354.0
2021-03-23 14:00:00,82.22,82.39,82.08,82.37,122742.0,74.6738,74.8282,74.5467,74.81,122742.0
2021-03-23 14:30:00,82.37,82.47,82.23,82.31,157721.0,74.81,74.9009,74.6829,74.7555,157721.0
2021-03-23 15:00:00,82.31,82.32,81.62,81.71,175859.0,74.7555,74.7646,74.1289,74.2106,175859.0
2021-03-23 15:30:00,81.7,81.85,81.25,81.57,401203.0,74.2015,74.3378,73.7928,74.0835,401203.0
2021-03-24 09:30:00,81.19,81.85,81.03,81.8,97654.0,73.7383,74.3378,73.593,74.2924,97654.0
2021-03-24 10:00:00,81.8,82.11,81.59,81.71,128703.0,74.2924,74.5739,74.1016,74.2106,128703.0
2021-03-24 10:30:00,81.73,82.24,81.73,82.24,72444.0,74.2288,74.692,74.2288,74.692,72444.0
2021-03-24 11:00:00,82.24,82.25,81.78,81.82,115219.0,74.692,74.7011,74.2742,74.3105,115219.0
2021-03-24 11:30:00,81.82,82.11,81.74,81.97,89916.0,74.3105,74.5739,74.2379,74.4468,89916.0
2021-03-24 12:00:00,82.0,82.06,81.81,81.86,70615.0,74.474,74.5285,74.3014,74.3469,70615.0
2021-03-24 12:30:00,81.87,82.22,81.87,82.04,81620.0,74.3559,74.6738,74.3559,74.5103,81620.0
2021-03-24 13:00:00,82.04,82.2,81.98,82.13,101681.0,74.5103,74.6556,74.4558,74.5921,101681.0
2021-03-24 13:30:00,82.13,82.15,81.89,82.09,82070.0,74.5921,74.6102,74.3741,74.5557,82070.0
2021-03-24 14:00:00,82.09,82.2,81.97,82.12,89680.0,74.5557,74.6556,74.4468,74.583,89680.0
2021-03-24 14:30:00,82.12,82.45,82.11,82.31,120108.0,74.583,74.8827,74.5739,74.7555,120108.0
2021-03-24 15:00:00,82.31,82.33,82.11,82.14,183938.0,74.7555,74.7737,74.5739,74.6012,183938.0
2021-03-24 15:30:00,82.14,82.33,81.88,82.06,411117.0,74.6012,74.7737,74.365,74.5285,411117.0
2021-03-25 09:30:00,82.55,82.88,82.13,82.57,199206.0,74.9735,75.2732,74.5921,74.9917,199206.0
2021-03-25 10:00:00,82.54,82.59,82.12,82.57,146431.0,74.9644,75.0099,74.583,74.9917,146431.0
2021-03-25 10:30:00,82.58,82.71,82.35,82.41,142513.0,75.0008,75.1188,74.7919,74.8464,142513.0
2021-03-25 11:00:00,82.44,82.78,82.36,82.62,106399.0,74.8736,75.1824,74.801,75.0371,106399.0
2021-03-25 11:30:00,82.64,82.81,82.5,82.81,204495.0,75.0553,75.2097,74.9281,75.2097,204495.0
2021-03-25 12:00:00,82.8,83.06,82.75,82.83,170447.0,75.2006,75.4367,75.1552,75.2278,170447.0
2021-03-25 12:30:00,82.84,82.91,82.47,82.64,137035.0,75.2369,75.3005,74.9009,75.0553,137035.0
2021-03-25 13:00:00,82.66,82.92,82.61,82.72,71663.0,75.0734,75.3096,75.028,75.1279,71663.0
2021-03-25 13:30:00,82.72,83.08,82.72,83.04,79497.0,75.1279,75.4549,75.1279,75.4185,79497.0
2021-03-25 14:00:00,83.04,83.11,82.93,83.11,85095.0,75.4185,75.4821,75.3186,75.4821,85095.0
2021-03-25 14:30:00,83.1,83.2,83.06,83.1,77049.0,75.473,75.5639,75.4367,75.473,77049.0
2021-03-25 15:00:00,83.11,83.26,82.89,82.98,147742.0,75.4821,75.6184,75.2823,75.3641,147742.0
2021-03-25 15:30:00,82.99,83.62,82.98,83.43,636146.0,75.3731,75.9453,75.3641,75.7728,636146.0
2021-03-26 09:30:00,83.41,84.2,83.17,84.14,211112.0,75.7546,76.4721,75.5366,76.4176,211112.0
2021-03-26 10:00:00,84.13,84.13,83.37,83.37,227102.0,76.4085,76.4085,75.7183,75.7183,227102.0
2021-03-26 10:30:00,83.41,83.9,83.4,83.65,146973.0,75.7546,76.1996,75.7455,75.9726,146973.0
2021-03-26 11:00:00,83.65,84.0,83.6,83.95,164430.0,75.9726,76.2904,75.9272,76.245,164430.0
2021-03-26 11:30:00,83.93,84.42,83.87,84.41,116423.0,76.2269,76.6719,76.1724,76.6628,116423.0
2021-03-26 12:00:00,84.4,84.88,84.4,84.88,178005.0,76.6537,77.0897,76.6537,77.0897,178005.0
2021-03-26 12:30:00,84.88,85.0,84.72,84.99,440592.0,77.0897,77.1987,76.9444,77.1896,440592.0
2021-03-26 13:00:00,84.99,85.27,84.93,85.06,213262.0,77.1896,77.4439,77.1351,77.2532,213262.0
2021-03-26 13:30:00,85.05,85.12,84.81,84.9,190846.0,77.2441,77.3076,77.0261,77.1078,190846.0
2021-03-26 14:00:00,84.91,85.34,84.87,85.12,140763.0,77.1169,77.5075,77.0806,77.3076,140763.0
2021-03-26 14:30:00,85.13,85.27,85.0,85.19,205628.0,77.3167,77.4439,77.1987,77.3712,205628.0
2021-03-26 15:00:00,85.19,85.33,84.95,85.13,171072.0,77.3712,77.4984,77.1532,77.3167,171072.0
2021-03-26 15:30:00,85.13,86.09,85.12,85.95,759313.0,77.3167,78.1886,77.3076,78.0615,759313.0
2021-03-29 09:30:00,85.48,85.99,84.72,85.33,212373.0,77.6346,78.0978,76.9444,77.4984,212373.0
2021-03-29 10:00:00,85.35,85.45,85.05,85.3,119898.0,77.5165,77.6074,77.2441,77.4711,119898.0
2021-03-29 10:30:00,85.31,85.63,85.31,85.57,128096.0,77.4802,77.7708,77.4802,77.7163,128096.0
2021-03-29 11:00:00,85.57,86.09,85.56,86.05,137379.0,77.7163,78.1886,77.7073,78.1523,137379.0
2021-03-29 11:30:00,86.08,86.56,85.97,86.5,173384.0,78.1795,78.6155,78.0796,78.561,173384.0
2021-03-29 12:00:00,86.47,86.49,85.65,85.69,192494.0,78.5337,78.5519,77.789,77.8253,192494.0
2021-03-29 12:30:00,85.66,86.37,85.65,86.18,299152.0,77.7981,78.4429,77.789,78.2704,299152.0
2021-03-29 13:00:00,86.16,86.25,85.71,85.84,99329.0,78.2522,78.3339,77.8435,77.9616,99329.0
2021-03-29 13:30:00,85.87,86.06,85.76,86.03,95108.0,77.9888,78.1614,77.8889,78.1341,95108.0
2021-03-29 14:00:00,86.03,86.33,85.97,86.26,125461.0,78.1341,78.4066,78.0796,78.343,125461.0
2021-03-29 14:30:00,86.25,86.45,86.11,86.35,167479.0,78.3339,78.5156,78.2068,78.4248,167479.0
2021-03-29 15:00:00,86.35,86.46,86.19,86.27,139447.0,78.4248,78.5247,78.2794,78.3521,139447.0
2021-03-29 15:30:00,86.26,86.34,85.89,86.05,311640.0,78.343,78.4157,78.007,78.1523,311640.0
2021-03-30 09:30:00,85.77,86.38,85.75,85.88,182197.0,77.898,78.452,77.8798,77.9979,182197.0
2021-03-30 10:00:00,85.88,85.89,85.27,85.74,172230.0,77.9979,78.007,77.4439,77.8707,172230.0
2021-03-30 10:30:00,85.73,85.84,85.22,85.48,142995.0,77.8617,77.9616,77.3985,77.6346,142995.0
2021-03-30 11:00:00,85.49,85.73,85.35,85.35,172185.0,77.6437,77.8617,77.5165,77.5165,172185.0
2021-03-30 11:30:00,85.35,85.45,85.11,85.34,85586.0,77.5165,77.6074,77.2986,77.5075,85586.0
2021-03-30 12:00:00,85.34,85.34,85.15,85.25,104878.0,77.5075,77.5075,77.3349,77.4257,104878.0
2021-03-30 12:30:00,85.25,85.37,85.2,85.31,106779.0,77.4257,77.5347,77.3803,77.4802,106779.0
2021-03-30 13:00:00,85.3,85.45,85.23,85.29,65718.0,77.4711,77.6074,77.4075,77.462,65718.0
2021-03-30 13:30:00,85.29,85.56,85.26,85.53,113698.0,77.462,77.7073,77.4348,77.68,113698.0
2021-03-30 14:00:00,85.51,85.62,85.41,85.58,102634.0,77.6619,77.7618,77.571,77.7254,102634.0
2021-03-30 14:30:00,85.58,85.6,85.22,85.36,94265.0,77.7254,77.7436,77.3985,77.5256,94265.0
2021-03-30 15:00:00,85.36,85.68,85.33,85.62,203336.0,77.5256,77.8162,77.4984,77.7618,203336.0
2021-03-30 15:30:00,85.64,85.72,85.25,85.58,697028.0,77.7799,77.8526,77.4257,77.7254,697028.0
2021-03-31 09:30:00,85.65,85.86,85.2,85.2,107703.0,77.789,77.9797,77.3803,77.3803,107703.0
2021-03-31 10:00:00,85.2,85.58,85.13,85.14,115753.0,77.3803,77.7254,77.3167,77.3258,115753.0
2021-03-31 10:30:00,85.17,85.71,85.16,85.55,115465.0,77.3531,77.8435,77.344,77.6982,115465.0
2021-03-31 11:00:00,85.59,85.62,85.26,85.42,69710.0,77.7345,77.7618,77.4348,77.5801,69710.0
2021-03-31 11:30:00,85.42,85.81,85.29,85.3,170562.0,77.5801,77.9343,77.462,77.4711,170562.0
2021-03-31 12:00:00,85.31,85.57,85.24,85.56,65330.0,77.4802,77.7163,77.4166,77.7073,65330.0
2021-03-31 12:30:00,85.56,85.57,85.26,85.34,74957.0,77.7073,77.7163,77.4348,77.5075,74957.0
2021-03-31 13:00:00,85.34,85.39,85.15,85.28,86050.0,77.5075,77.5529,77.3349,77.453,86050.0
2021-03-31 13:30:00,85.27,85.3,85.05,85.17,87498.0,77.4439,77.4711,77.2441,77.3531,87498.0
2021-03-31 14:00:00,85.17,85.34,85.13,85.27,82234.0,77.3531,77.5075,77.3167,77.4439,82234.0
2021-03-31 14:30:00,85.26,85.46,85.16,85.29,83949.0,77.4348,77.6164,77.344,77.462,83949.0
2021-03-31 15:00:00,85.29,85.34,84.72,84.78,341565.0,77.462,77.5075,76.9444,76.9989,341565.0
2021-03-31 15:30:00,84.78,84.87,84.33,84.33,412549.0,76.9989,77.0806,76.5902,76.5902,412549.0
2021-04-01 09:30:00,84.13,84.54,83.38,83.42,191118.0,76.4085,76.7809,75.7273,75.7637,191118.0
2021-04-01 10:00:00,83.47,83.97,83.44,83.88,118461.0,75.8091,76.2632,75.7818,76.1815,118461.0
2021-04-01 10:30:00,83.84,84.25,83.84,84.22,66901.0,76.1451,76.5175,76.1451,76.4902,66901.0
2021-04-01 11:00:00,84.22,84.52,84.22,84.31,63529.0,76.4902,76.7627,76.4902,76.572,63529.0
2021-04-01 11:30:00,84.31,84.38,84.12,84.22,53274.0,76.572,76.6356,76.3994,76.4902,53274.0
2021-04-01 12:00:00,84.2,84.32,83.99,84.12,112782.0,76.4721,76.5811,76.2814,76.3994,112782.0
2021-04-01 12:30:00,84.11,84.42,84.09,84.31,168385.0,76.3903,76.6719,76.3722,76.572,168385.0
2021-04-01 13:00:00,84.3,84.39,84.17,84.28,72463.0,76.5629,76.6446,76.4448,76.5447,72463.0
2021-04-01 13:30:00,84.26,84.38,84.03,84.03,58573.0,76.5266,76.6356,76.3177,76.3177,58573.0
2021-04-01 14:00:00,84.03,84.11,83.75,83.8,137852.0,76.3177,76.3903,76.0634,76.1088,137852.0
2021-04-01 14:30:00,83.77,83.87,83.65,83.8,55063.0,76.0815,76.1724,75.9726,76.1088,55063.0
2021-04-01 15:00:00,83.81,83.95,83.8,83.9,72974.0,76.1179,76.245,76.1088,76.1996,72974.0
2021-04-01 15:30:00,83.9,84.32,83.79,84.32,327394.0,76.1996,76.5811,76.0997,76.5811,327394.0
2021-04-05 09:30:00,84.75,84.84,84.34,84.7,84832.0,76.9716,77.0533,76.5992,76.9262,84832.0
2021-04-05 10:00:00,84.73,85.3,84.64,85.1,83052.0,76.9534,77.4711,76.8717,77.2895,83052.0
2021-04-05 10:30:00,85.07,85.29,84.89,85.24,73569.0,77.2622,77.462,77.0988,77.4166,73569.0
2021-04-05 11:00:00,85.24,85.37,85.05,85.07,65154.0,77.4166,77.5347,77.2441,77.2622,65154.0
2021-04-05 11:30:00,85.1,85.59,85.05,85.46,72955.0,77.2895,77.7345,77.2441,77.6164,72955.0
2021-04-05 12:00:00,85.47,85.6,85.36,85.42,42661.0,77.6255,77.7436,77.5256,77.5801,42661.0
2021-04-05 12:30:00,85.4,85.7,85.33,85.45,58499.0,77.5619,77.8344,77.4984,77.6074,58499.0
2021-04-05 13:00:00,85.44,85.59,85.22,85.26,37239.0,77.5983,77.7345,77.3985,77.4348,37239.0
2021-04-05 13:30:00,85.27,85.31,85.0,85.17,56310.0,77.4439,77.4802,77.1987,77.3531,56310.0
2021-04-05 14:00:00,85.17,85.35,85.02,85.21,137904.0,77.3531,77.5165,77.2168,77.3894,137904.0
2021-04-05 14:30:00,85.23,85.41,85.21,85.26,124669.0,77.4075,77.571,77.3894,77.4348,124669.0
2021-04-05 15:00:00,85.28,85.42,85.16,85.36,89815.0,77.453,77.5801,77.344,77.5256,89815.0
2021-04-05 15:30:00,85.37,85.54,85.25,85.25,237509.0,77.5347,77.6891,77.4257,77.4257,237509.0
2021-04-06 09:30:00,84.66,84.86,84.43,84.56,144973.0,76.8899,77.0715,76.681,76.799,144973.0
2021-04-06 10:00:00,84.6,84.93,84.5,84.72,97842.0,76.8354,77.1351,76.7445,76.9444,97842.0
2021-04-06 10:30:00,84.7,84.88,84.66,84.83,65970.0,76.9262,77.0897,76.8899,77.0443,65970.0
2021-04-06 11:00:00,84.82,85.09,84.77,84.82,45861.0,77.0352,77.2804,76.9898,77.0352,45861.0
2021-04-06 11:30:00,84.81,85.12,84.81,85.02,147136.0,77.0261,77.3076,77.0261,77.2168,147136.0
2021-04-06 12:00:00,85.02,85.26,85.0,85.14,38466.0,77.2168,77.4348,77.1987,77.3258,38466.0
2021-04-06 12:30:00,85.14,85.16,84.97,85.05,57085.0,77.3258,77.344,77.1714,77.2441,57085.0
2021-04-06 13:00:00,85.05,85.23,84.96,85.22,106762.0,77.2441,77.4075,77.1623,77.3985,106762.0
2021-04-06 13:30:00,85.22,85.22,84.91,84.97,36673.0,77.3985,77.3985,77.1169,77.1714,36673.0
2021-04-06 14:00:00,84.95,85.05,84.92,85.01,35522.0,77.1532,77.2441,77.126,77.2077,35522.0
2021-04-06 14:30:00,85.01,85.07,84.89,84.89,67723.0,77.2077,77.2622,77.0988,77.0988,67723.0
2021-04-06 15:00:00,84.88,85.01,84.75,84.99,77588.0,77.0897,77.2077,76.9716,77.1896,77588.0
2021-04-06 15:30:00,85.0,85.0,84.77,84.93,200536.0,77.1987,77.1987,76.9898,77.1351,200536.0
2021-04-07 09:30:00,85.04,85.23,84.76,84.81,34035.0,77.235,77.4075,76.9807,77.0261,34035.0
2021-04-07 10:00:00,84.79,84.84,84.52,84.73,17247.0,77.0079,77.0533,76.7627,76.9534,17247.0
2021-04-07 10:30:00,84.76,84.8,84.57,84.65,27823.0,76.9807,77.017,76.8081,76.8808,27823.0
2021-04-07 11:00:00,84.61,84.68,84.5,84.66,26103.0,76.8445,76.908,76.7445,76.8899,26103.0
2021-04-07 11:30:00,84.65,84.76,84.55,84.7,25793.0,76.8808,76.9807,76.79,76.9262,25793.0
2021-04-07 12:00:00,84.68,84.79,84.6,84.62,29898.0,76.908,77.0079,76.8354,76.8535,29898.0
2021-04-07 12:30:00,84.64,84.65,84.4,84.46,18422.0,76.8717,76.8808,76.6537,76.7082,18422.0
2021-04-07 13:00:00,84.47,84.53,84.4,84.51,16944.0,76.7173,76.7718,76.6537,76.7536,16944.0
2021-04-07 13:30:00,84.5,84.52,84.41,84.47,20297.0,76.7445,76.7627,76.6628,76.7173,20297.0
2021-04-07 14:00:00,84.47,84.47,84.3,84.42,24400.0,76.7173,76.7173,76.5629,76.6719,24400.0
2021-04-07 14:30:00,84.41,84.51,84.39,84.48,29184.0,76.6628,76.7536,76.6446,76.7264,29184.0
2021-04-07 15:00:00,84.49,84.67,84.42,84.66,68848.0,76.7355,76.8989,76.6719,76.8899,68848.0
2021-04-07 15:30:00,84.66,84.72,84.53,84.69,151258.0,76.8899,76.9444,76.7718,76.9171,151258.0
2021-04-08 09:30:00,84.84,85.29,84.57,84.97,113879.0,77.0533,77.462,76.8081,77.1714,113879.0
2021-04-08 10:00:00,84.93,84.98,84.65,84.75,46345.0,77.1351,77.1805,76.8808,76.9716,46345.0
2021-04-08 10:30:00,84.74,84.85,84.5,84.59,507253.0,76.9625,77.0624,76.7445,76.8263,507253.0
2021-04-08 11:00:00,84.57,84.74,84.45,84.55,84802.0,76.8081,76.9625,76.6991,76.79,84802.0
2021-04-08 11:30:00,84.52,84.55,84.37,84.4,28425.0,76.7627,76.79,76.6265,76.6537,28425.0
2021-04-08 12:00:00,84.4,84.42,84.29,84.34,39401.0,76.6537,76.6719,76.5538,76.5992,39401.0
2021-04-08 12:30:00,84.34,84.39,84.22,84.24,38317.0,76.5992,76.6446,76.4902,76.5084,38317.0
2021-04-08 13:00:00,84.23,84.49,84.18,84.49,32893.0,76.4993,76.7355,76.4539,76.7355,32893.0
2021-04-08 13:30:00,84.47,84.49,84.34,84.36,30940.0,76.7173,76.7355,76.5992,76.6174,30940.0
2021-04-08 14:00:00,84.36,84.37,84.15,84.25,47812.0,76.6174,76.6265,76.4267,76.5175,47812.0
2021-04-08 14:30:00,84.23,84.27,84.14,84.25,41540.0,76.4993,76.5357,76.4176,76.5175,41540.0
2021-04-08 15:00:00,84.25,84.31,84.15,84.16,80539.0,76.5175,76.572,76.4267,76.4358,80539.0
2021-04-08 15:30:00,84.17,84.26,83.95,84.0,344725.0,76.4448,76.5266,76.245,76.2904,344725.0
2021-04-09 09:30:00,84.31,84.66,83.8,84.23,517035.0,76.572,76.8899,76.1088,76.4993,517035.0
2021-04-09 10:00:00,84.24,84.6,84.23,84.53,149711.0,76.5084,76.8354,76.4993,76.7718,149711.0
2021-04-09 10:30:00,84.52,84.6,84.25,84.5,91609.0,76.7627,76.8354,76.5175,76.7445,91609.0
2021-04-09 11:00:00,84.51,84.61,84.36,84.48,50119.0,76.7536,76.8445,76.6174,76.7264,50119.0
2021-04-09 11:30:00,84.5,84.57,84.35,84.46,49405.0,76.7445,76.8081,76.6083,76.7082,49405.0
2021-04-09 12:00:00,84.49,84.63,84.29,84.34,39182.0,76.7355,76.8626,76.5538,76.5992,39182.0
2021-04-09 12:30:00,84.37,84.52,84.33,84.49,39039.0,76.6265,76.7627,76.5902,76.7355,39039.0
2021-04-09 13:00:00,84.48,84.49,84.32,84.36,36857.0,76.7264,76.7355,76.5811,76.6174,36857.0
2021-04-09 13:30:00,84.33,84.5,84.3,84.46,38874.0,76.5902,76.7445,76.5629,76.7082,38874.0
2021-04-09 14:00:00,84.48,84.63,84.39,84.62,39929.0,76.7264,76.8626,76.6446,76.8535,39929.0
2021-04-09 14:30:00,84.64,84.68,84.41,84.45,66161.0,76.8717,76.908,76.6628,76.6991,66161.0
2021-04-09 15:00:00,84.46,84.75,84.46,84.67,453428.0,76.7082,76.9716,76.7082,76.8989,453428.0
2021-04-09 15:30:00,84.66,84.93,84.61,84.92,511622.0,76.8899,77.1351,76.8445,77.126,511622.0
2021-04-12 09:30:00,85.0,85.18,84.38,85.18,99393.0,77.1987,77.3621,76.6356,77.3621,99393.0
2021-04-12 10:00:00,85.17,85.49,85.02,85.26,61044.0,77.3531,77.6437,77.2168,77.4348,61044.0
2021-04-12 10:30:00,85.27,85.29,84.77,84.85,51151.0,77.4439,77.462,76.9898,77.0624,51151.0
2021-04-12 11:00:00,84.86,85.17,84.82,85.13,44130.0,77.0715,77.3531,77.0352,77.3167,44130.0
2021-04-12 11:30:00,85.14,85.15,84.92,84.94,45353.0,77.3258,77.3349,77.126,77.1442,45353.0
2021-04-12 12:00:00,84.93,84.98,84.88,84.91,35305.0,77.1351,77.1805,77.0897,77.1169,35305.0
2021-04-12 12:30:00,84.91,85.0,84.79,84.8,68185.0,77.1169,77.1987,77.0079,77.017,68185.0
2021-04-12 13:00:00,84.79,84.84,84.63,84.71,45661.0,77.0079,77.0533,76.8626,76.9353,45661.0
2021-04-12 13:30:00,84.7,84.78,84.67,84.76,42557.0,76.9262,76.9989,76.8989,76.9807,42557.0
2021-04-12 14:00:00,84.77,84.82,84.59,84.65,49518.0,76.9898,77.0352,76.8263,76.8808,49518.0
2021-04-12 14:30:00,84.65,84.75,84.62,84.7,47205.0,76.8808,76.9716,76.8535,76.9262,47205.0
2021-04-12 15:00:00,84.69,84.79,84.48,84.58,65011.0,76.9171,77.0079,76.7264,76.8172,65011.0
2021-04-12 15:30:00,84.58,84.6,84.46,84.55,271238.0,76.8172,76.8354,76.7082,76.79,271238.0
2021-04-13 09:30:00,83.78,84.44,83.73,84.41,102658.0,76.0906,76.6901,76.0452,76.6628,102658.0
2021-04-13 10:00:00,84.39,84.83,84.39,84.65,72804.0,76.6446,77.0443,76.6446,76.8808,72804.0
2021-04-13 10:30:00,84.63,84.84,84.5,84.65,64483.0,76.8626,77.0533,76.7445,76.8808,64483.0
2021-04-13 11:00:00,84.63,84.78,84.56,84.76,34800.0,76.8626,76.9989,76.799,76.9807,34800.0
2021-04-13 11:30:00,84.73,84.87,84.67,84.82,25467.0,76.9534,77.0806,76.8989,77.0352,25467.0
2021-04-13 12:00:00,84.82,84.83,84.71,84.8,24009.0,77.0352,77.0443,76.9353,77.017,24009.0
2021-04-13 12:30:00,84.8,84.96,84.78,84.83,25643.0,77.017,77.1623,76.9989,77.0443,25643.0
2021-04-13 13:00:00,84.83,84.88,84.75,84.86,28162.0,77.0443,77.0897,76.9716,77.0715,28162.0
2021-04-13 13:30:00,84.86,84.99,84.78,84.91,37730.0,77.0715,77.1896,76.9989,77.1169,37730.0
2021-04-13 14:00:00,84.89,85.04,84.86,85.02,34241.0,77.0988,77.235,77.0715,77.2168,34241.0
2021-04-13 14:30:00,85.02,85.19,85.01,85.17,50956.0,77.2168,77.3712,77.2077,77.3531,50956.0
2021-04-13 15:00:00,85.18,85.25,85.01,85.13,47179.0,77.3621,77.4257,77.2077,77.3167,47179.0
2021-04-13 15:30:00,85.13,85.13,84.73,84.79,266008.0,77.3167,77.3167,76.9534,77.0079,266008.0
2021-04-14 09:30:00,84.8,84.94,84.59,84.59,67293.0,77.017,77.1442,76.8263,76.8263,67293.0
2021-04-14 10:00:00,84.61,84.67,84.4,84.55,79935.0,76.8445,76.8989,76.6537,76.79,79935.0
2021-04-14 10:30:00,84.55,84.59,84.42,84.46,130970.0,76.79,76.8263,76.6719,76.7082,130970.0
2021-04-14 11:00:00,84.47,84.48,84.17,84.28,69276.0,76.7173,76.7264,76.4448,76.5447,69276.0
2021-04-14 11:30:00,84.29,84.4,84.22,84.39,40514.0,76.5538,76.6537,76.4902,76.6446,40514.0
2021-04-14 12:00:00,84.4,84.5,84.36,84.39,62122.0,76.6537,76.7445,76.6174,76.6446,62122.0
2021-04-14 12:30:00,84.39,84.49,84.34,84.38,36051.0,76.6446,76.7355,76.5992,76.6356,36051.0
2021-04-14 13:00:00,84.36,84.58,84.34,84.58,42907.0,76.6174,76.8172,76.5992,76.8172,42907.0
2021-04-14 13:30:00,84.59,84.71,84.47,84.52,38656.0,76.8263,76.9353,76.7173,76.7627,38656.0
2021-04-14 14:00:00,84.51,84.63,84.41,84.55,44112.0,76.7536,76.8626,76.6628,76.79,44112.0
2021-04-14 14:30:00,84.56,84.6,84.5,84.52,47445.0,76.799,76.8354,76.7445,76.7627,47445.0
2021-04-14 15:00:00,84.53,84.73,84.52,84.71,60108.0,76.7718,76.9534,76.7627,76.9353,60108.0
2021-04-14 15:30:00,84.7,84.79,84.56,84.65,257176.0,76.9262,77.0079,76.799,76.8808,257176.0
2021-04-15 09:30:00,84.7,85.5,84.65,85.38,62951.0,76.9262,77.6528,76.8808,77.5438,62951.0
2021-04-15 10:00:00,85.4,85.6,85.32,85.57,158125.0,77.5619,77.7436,77.4893,77.7163,158125.0
2021-04-15 10:30:00,85.57,85.91,85.48,85.91,71996.0,77.7163,78.0251,77.6346,78.0251,71996.0
2021-04-15 11:00:00,85.89,86.26,85.89,86.26,87919.0,78.007,78.343,78.007,78.343,87919.0
2021-04-15 11:30:00,86.23,86.3,85.94,86.15,58211.0,78.3158,78.3793,78.0524,78.2431,58211.0
2021-04-15 12:00:00,86.16,86.39,86.16,86.3,100810.0,78.2522,78.4611,78.2522,78.3793,100810.0
2021-04-15 12:30:00,86.32,86.32,86.15,86.18,91423.0,78.3975,78.3975,78.2431,78.2704,91423.0
2021-04-15 13:00:00,86.18,86.42,86.18,86.28,99949.0,78.2704,78.4883,78.2704,78.3612,99949.0
2021-04-15 13:30:00,86.29,86.32,85.98,85.98,99106.0,78.3703,78.3975,78.0887,78.0887,99106.0
2021-04-15 14:00:00,85.99,86.18,85.97,86.09,178614.0,78.0978,78.2704,78.0796,78.1886,178614.0
2021-04-15 14:30:00,86.09,86.14,85.95,86.09,138709.0,78.1886,78.234,78.0615,78.1886,138709.0
2021-04-15 15:00:00,86.09,86.13,85.98,86.05,225837.0,78.1886,78.2249,78.0887,78.1523,225837.0
2021-04-15 15:30:00,86.05,86.09,85.78,85.79,688736.0,78.1523,78.1886,77.9071,77.9162,688736.0
2021-04-16 09:30:00,86.26,86.57,86.12,86.49,224737.0,78.343,78.6246,78.2159,78.5519,224737.0
2021-04-16 10:00:00,86.5,86.51,86.1,86.31,114773.0,78.561,78.5701,78.1977,78.3884,114773.0
2021-04-16 10:30:00,86.29,86.38,85.9,86.26,77727.0,78.3703,78.452,78.0161,78.343,77727.0
2021-04-16 11:00:00,86.27,86.32,86.17,86.23,43078.0,78.3521,78.3975,78.2613,78.3158,43078.0
2021-04-16 11:30:00,86.24,86.41,86.19,86.3,165973.0,78.3249,78.4792,78.2794,78.3793,165973.0
2021-04-16 12:00:00,86.31,86.45,86.23,86.39,479966.0,78.3884,78.5156,78.3158,78.4611,479966.0
2021-04-16 12:30:00,86.39,86.71,86.39,86.67,143449.0,78.4611,78.7517,78.4611,78.7154,143449.0
2021-04-16 13:00:00,86.71,86.73,86.49,86.59,72219.0,78.7517,78.7699,78.5519,78.6427,72219.0
2021-04-16 13:30:00,86.6,86.65,86.44,86.59,65051.0,78.6518,78.6972,78.5065,78.6427,65051.0
2021-04-16 14:00:00,86.59,86.84,86.59,86.77,53290.0,78.6427,78.8698,78.6427,78.8062,53290.0
2021-04-16 14:30:00,86.78,86.84,86.68,86.73,49207.0,78.8153,78.8698,78.7245,78.7699,49207.0
2021-04-16 15:00:00,86.74,86.85,86.68,86.84,69640.0,78.779,78.8789,78.7245,78.8698,69640.0
2021-04-16 15:30:00,86.84,86.85,86.47,86.56,402399.0,78.8698,78.8789,78.5337,78.6155,402399.0
2021-04-19 09:30:00,86.43,86.69,85.74,85.78,82516.0,78.4974,78.7336,77.8707,77.9071,82516.0
2021-04-19 10:00:00,85.79,86.49,85.78,86.35,154303.0,77.9162,78.5519,77.9071,78.4248,154303.0
2021-04-19 10:30:00,86.37,86.42,86.15,86.2,60471.0,78.4429,78.4883,78.2431,78.2885,60471.0
2021-04-19 11:00:00,86.2,86.21,86.03,86.19,70442.0,78.2885,78.2976,78.1341,78.2794,70442.0
2021-04-19 11:30:00,86.18,86.2,85.99,86.09,56875.0,78.2704,78.2885,78.0978,78.1886,56875.0
2021-04-19 12:00:00,86.08,86.16,85.97,86.02,335806.0,78.1795,78.2522,78.0796,78.125,335806.0
2021-04-19 12:30:00,86.02,86.48,86.02,86.36,117122.0,78.125,78.5428,78.125,78.4338,117122.0
2021-04-19 13:00:00,86.37,86.39,86.17,86.25,30182.0,78.4429,78.4611,78.2613,78.3339,30182.0
2021-04-19 13:30:00,86.25,86.49,86.25,86.36,68645.0,78.3339,78.5519,78.3339,78.4338,68645.0
2021-04-19 14:00:00,86.36,86.45,86.28,86.44,163725.0,78.4338,78.5156,78.3612,78.5065,163725.0
2021-04-19 14:30:00,86.44,86.71,86.41,86.59,135061.0,78.5065,78.7517,78.4792,78.6427,135061.0
2021-04-19 15:00:00,86.58,86.72,86.4,86.42,115022.0,78.6336,78.7608,78.4702,78.4883,115022.0
2021-04-19 15:30:00,86.42,86.61,86.37,86.51,370001.0,78.4883,78.6609,78.4429,78.5701,370001.0
2021-04-20 09:30:00,86.66,87.48,86.57,87.43,134489.0,78.7063,79.451,78.6246,79.4056,134489.0
2021-04-20 10:00:00,87.4,87.51,87.16,87.45,81842.0,79.3784,79.4783,79.1604,79.4238,81842.0
2021-04-20 10:30:00,87.45,87.67,87.45,87.66,108157.0,79.4238,79.6236,79.4238,79.6145,108157.0
2021-04-20 11:00:00,87.66,87.96,87.55,87.82,101600.0,79.6145,79.887,79.5146,79.7598,101600.0
2021-04-20 11:30:00,87.84,87.85,87.32,87.37,64561.0,79.778,79.7871,79.3057,79.3511,64561.0
2021-04-20 12:00:00,87.39,87.48,87.28,87.36,52061.0,79.3693,79.451,79.2694,79.3421,52061.0
2021-04-20 12:30:00,87.36,87.55,87.32,87.55,65855.0,79.3421,79.5146,79.3057,79.5146,65855.0
2021-04-20 13:00:00,87.54,87.59,87.44,87.55,68966.0,79.5055,79.5509,79.4147,79.5146,68966.0
2021-04-20 13:30:00,87.55,87.63,87.44,87.49,70956.0,79.5146,79.5873,79.4147,79.4601,70956.0
2021-04-20 14:00:00,87.49,87.49,87.35,87.38,65795.0,79.4601,79.4601,79.333,79.3602,65795.0
2021-04-20 14:30:00,87.38,87.38,87.1,87.15,70244.0,79.3602,79.3602,79.1059,79.1513,70244.0
2021-04-20 15:00:00,87.15,87.26,87.01,87.2,100966.0,79.1513,79.2512,79.0242,79.1967,100966.0
2021-04-20 15:30:00,87.21,87.25,86.99,87.08,319044.0,79.2058,79.2422,79.006,79.0878,319044.0
2021-04-21 09:30:00,87.52,88.12,87.45,87.91,119526.0,79.4874,80.0323,79.4238,79.8416,119526.0
2021-04-21 10:00:00,87.93,88.02,87.58,87.62,27376.0,79.8597,79.9415,79.5419,79.5782,27376.0
2021-04-21 10:30:00,87.62,87.74,87.46,87.59,84282.0,79.5782,79.6872,79.4329,79.5509,84282.0
2021-04-21 11:00:00,87.59,87.82,87.56,87.79,26440.0,79.5509,79.7598,79.5237,79.7326,26440.0
2021-04-21 11:30:00,87.79,87.94,87.75,87.89,33455.0,79.7326,79.8688,79.6963,79.8234,33455.0
2021-04-21 12:00:00,87.89,87.9,87.61,87.62,46043.0,79.8234,79.8325,79.5691,79.5782,46043.0
2021-04-21 12:30:00,87.6,87.7,87.37,87.66,35825.0,79.56,79.6509,79.3511,79.6145,35825.0
2021-04-21 13:00:00,87.67,87.79,87.63,87.77,47051.0,79.6236,79.7326,79.5873,79.7144,47051.0
2021-04-21 13:30:00,87.76,87.95,87.73,87.87,63673.0,79.7053,79.8779,79.6781,79.8052,63673.0
2021-04-21 14:00:00,87.89,88.01,87.86,87.96,60470.0,79.8234,79.9324,79.7962,79.887,60470.0
2021-04-21 14:30:00,87.96,88.06,87.91,87.93,163369.0,79.887,79.9778,79.8416,79.8597,163369.0
2021-04-21 15:00:00,87.92,88.02,87.88,88.01,63989.0,79.8507,79.9415,79.8143,79.9324,63989.0
2021-04-21 15:30:00,88.0,88.1,87.88,87.89,366081.0,79.9233,80.0141,79.8143,79.8234,366081.0
2021-04-22 09:30:00,87.89,87.89,87.29,87.64,85373.0,79.8234,79.8234,79.2785,79.5964,85373.0
2021-04-22 10:00:00,87.66,88.06,87.63,87.84,91691.0,79.6145,79.9778,79.5873,79.778,91691.0
2021-04-22 10:30:00,87.87,88.24,87.79,88.06,43615.0,79.8052,80.1413,79.7326,79.9778,43615.0
2021-04-22 11:00:00,88.08,88.3,88.05,88.23,43384.0,79.996,80.1958,79.9687,80.1322,43384.0
2021-04-22 11:30:00,88.22,88.24,88.04,88.14,30074.0,80.1231,80.1413,79.9596,80.0505,30074.0
2021-04-22 12:00:00,88.12,88.14,87.93,88.09,50662.0,80.0323,80.0505,79.8597,80.0051,50662.0
2021-04-22 12:30:00,88.11,88.15,88.04,88.08,60916.0,80.0232,80.0596,79.9596,79.996,60916.0
2021-04-22 13:00:00,88.07,88.08,87.65,87.87,100965.0,79.9869,79.996,79.6054,79.8052,100965.0
2021-04-22 13:30:00,87.87,88.02,87.77,87.85,63200.0,79.8052,79.9415,79.7144,79.7871,63200.0
2021-04-22 14:00:00,87.84,88.08,87.8,88.06,71685.0,79.778,79.996,79.7417,79.9778,71685.0
2021-04-22 14:30:00,88.07,88.24,87.99,88.14,57052.0,79.9869,80.1413,79.9142,80.0505,57052.0
2021-04-22 15:00:00,88.14,88.16,88.02,88.08,70120.0,80.0505,80.0686,79.9415,79.996,70120.0
2021-04-22 15:30:00,88.07,88.25,87.99,88.02,359576.0,79.9869,80.1504,79.9142,79.9415,359576.0
2021-04-23 09:30:00,87.86,88.15,87.48,88.02,80939.0,79.7962,80.0596,79.451,79.9415,80939.0
2021-04-23 10:00:00,88.02,88.03,87.51,87.68,100286.0,79.9415,79.9506,79.4783,79.6327,100286.0
2021-04-23 10:30:00,87.69,88.18,87.61,88.18,75949.0,79.6418,80.0868,79.5691,80.0868,75949.0
2021-04-23 11:00:00,88.17,88.18,87.91,88.04,73119.0,80.0777,80.0868,79.8416,79.9596,73119.0
2021-04-23 11:30:00,88.03,88.16,87.89,87.94,52025.0,79.9506,80.0686,79.8234,79.8688,52025.0
2021-04-23 12:00:00,87.95,88.02,87.86,87.98,59536.0,79.8779,79.9415,79.7962,79.9052,59536.0
2021-04-23 12:30:00,87.98,88.31,87.97,88.2,77733.0,79.9052,80.2049,79.8961,80.105,77733.0
2021-04-23 13:00:00,88.21,88.32,88.06,88.11,153360.0,80.114,80.2139,79.9778,80.0232,153360.0
2021-04-23 13:30:00,88.1,88.13,87.94,87.97,114313.0,80.0141,80.0414,79.8688,79.8961,114313.0
2021-04-23 14:00:00,87.96,88.1,87.89,87.98,227976.0,79.887,80.0141,79.8234,79.9052,227976.0
2021-04-23 14:30:00,87.98,88.01,87.86,87.94,193006.0,79.9052,79.9324,79.7962,79.8688,193006.0
2021-04-23 15:00:00,87.95,88.09,87.89,88.08,107711.0,79.8779,80.0051,79.8234,79.996,107711.0
2021-04-23 15:30:00,88.08,88.1,87.81,87.86,292535.0,79.996,80.0141,79.7508,79.7962,292535.0
2021-04-26 09:30:00,87.8,88.0,87.01,87.31,93739.0,79.7417,79.9233,79.0242,79.2966,93739.0
2021-04-26 10:00:00,87.31,87.53,87.24,87.36,80689.0,79.2966,79.4965,79.2331,79.3421,80689.0
2021-04-26 10:30:00,87.37,87.51,87.11,87.37,342742.0,79.3511,79.4783,79.115,79.3511,342742.0
2021-04-26 11:00:00,87.36,87.49,87.15,87.2,72903.0,79.3421,79.4601,79.1513,79.1967,72903.0
2021-04-26 11:30:00,87.19,87.31,87.09,87.21,50810.0,79.1877,79.2966,79.0968,79.2058,50810.0
2021-04-26 12:00:00,87.24,87.42,87.22,87.37,28200.0,79.2331,79.3966,79.2149,79.3511,28200.0
2021-04-26 12:30:00,87.35,87.5,87.35,87.37,22851.0,79.333,79.4692,79.333,79.3511,22851.0
2021-04-26 13:00:00,87.39,87.47,87.38,87.45,23224.0,79.3693,79.442,79.3602,79.4238,23224.0
2021-04-26 13:30:00,87.45,87.48,87.39,87.48,28649.0,79.4238,79.451,79.3693,79.451,28649.0
2021-04-26 14:00:00,87.48,87.56,87.44,87.49,26978.0,79.451,79.5237,79.4147,79.4601,26978.0
2021-04-26 14:30:00,87.49,87.63,87.49,87.55,33935.0,79.4601,79.5873,79.4601,79.5146,33935.0
2021-04-26 15:00:00,87.55,87.6,87.43,87.43,43458.0,79.5146,79.56,79.4056,79.4056,43458.0
2021-04-26 15:30:00,87.43,87.51,87.27,87.38,159475.0,79.4056,79.4783,79.2603,79.3602,159475.0
2021-04-27 09:30:00,86.97,87.06,86.17,86.36,132257.0,78.9879,79.0696,78.2613,78.4338,132257.0
2021-04-27 10:00:00,86.38,86.8,86.32,86.73,60487.0,78.452,78.8335,78.3975,78.7699,60487.0
2021-04-27 10:30:00,86.76,86.93,86.66,86.76,69515.0,78.7971,78.9515,78.7063,78.7971,69515.0
2021-04-27 11:00:00,86.8,86.89,86.64,86.77,41607.0,78.8335,78.9152,78.6881,78.8062,41607.0
2021-04-27 11:30:00,86.77,87.02,86.72,86.95,33948.0,78.8062,79.0333,78.7608,78.9697,33948.0
2021-04-27 12:00:00,86.95,87.13,86.93,86.93,34943.0,78.9697,79.1332,78.9515,78.9515,34943.0
2021-04-27 12:30:00,86.95,87.06,86.92,86.95,37968.0,78.9697,79.0696,78.9424,78.9697,37968.0
2021-04-27 13:00:00,86.96,87.21,86.95,87.11,32198.0,78.9788,79.2058,78.9697,79.115,32198.0
2021-04-27 13:30:00,87.1,87.11,86.96,86.99,59013.0,79.1059,79.115,78.9788,79.006,59013.0
2021-04-27 14:00:00,86.99,87.13,86.93,86.93,64907.0,79.006,79.1332,78.9515,78.9515,64907.0
2021-04-27 14:30:00,86.93,87.07,86.84,86.93,38794.0,78.9515,79.0787,78.8698,78.9515,38794.0
2021-04-27 15:00:00,86.93,87.02,86.89,86.95,64734.0,78.9515,79.0333,78.9152,78.9697,64734.0
2021-04-27 15:30:00,86.95,87.0,86.65,86.76,353932.0,78.9697,79.0151,78.6972,78.7971,353932.0
2021-04-28 09:30:00,86.89,86.93,86.44,86.83,94157.0,78.9152,78.9515,78.5065,78.8607,94157.0
2021-04-28 10:00:00,86.81,86.82,86.49,86.79,56917.0,78.8425,78.8516,78.5519,78.8244,56917.0
2021-04-28 10:30:00,86.79,86.91,86.7,86.78,76438.0,78.8244,78.9334,78.7426,78.8153,76438.0
2021-04-28 11:00:00,86.75,86.92,86.69,86.78,45750.0,78.788,78.9424,78.7336,78.8153,45750.0
2021-04-28 11:30:00,86.77,86.79,86.56,86.57,37633.0,78.8062,78.8244,78.6155,78.6246,37633.0
2021-04-28 12:00:00,86.56,86.73,86.53,86.64,49864.0,78.6155,78.7699,78.5882,78.6881,49864.0
2021-04-28 12:30:00,86.64,86.65,86.51,86.61,38537.0,78.6881,78.6972,78.5701,78.6609,38537.0
2021-04-28 13:00:00,86.61,86.68,86.52,86.64,50899.0,78.6609,78.7245,78.5792,78.6881,50899.0
2021-04-28 13:30:00,86.62,86.75,86.59,86.65,64357.0,78.67,78.788,78.6427,78.6972,64357.0
2021-04-28 14:00:00,86.64,86.77,86.55,86.65,56021.0,78.6881,78.8062,78.6064,78.6972,56021.0
2021-04-28 14:30:00,86.64,86.92,86.59,86.7,202451.0,78.6881,78.9424,78.6427,78.7426,202451.0
2021-04-28 15:00:00,86.7,86.74,86.48,86.7,90818.0,78.7426,78.779,78.5428,78.7426,90818.0
2021-04-28 15:30:00,86.69,87.23,86.64,87.0,445897.0,78.7336,79.224,78.6881,79.0151,445897.0
2021-04-29 09:30:00,87.56,87.56,83.83,85.66,407655.0,79.5237,79.5237,76.136,77.7981,407655.0
2021-04-29 10:00:00,85.7,86.08,85.47,85.88,243883.0,77.8344,78.1795,77.6255,77.9979,243883.0
2021-04-29 10:30:00,85.94,86.28,85.2,85.3,205004.0,78.0524,78.3612,77.3803,77.4711,205004.0
2021-04-29 11:00:00,85.32,85.48,85.14,85.23,62712.0,77.4893,77.6346,77.3258,77.4075,62712.0
2021-04-29 11:30:00,85.2,85.51,84.92,85.41,81205.0,77.3803,77.6619,77.126,77.571,81205.0
2021-04-29 12:00:00,85.37,85.53,85.18,85.46,59168.0,77.5347,77.68,77.3621,77.6164,59168.0
2021-04-29 12:30:00,85.43,85.62,85.41,85.62,34712.0,77.5892,77.7618,77.571,77.7618,34712.0
2021-04-29 13:00:00,85.59,85.73,85.4,85.4,28538.0,77.7345,77.8617,77.5619,77.5619,28538.0
2021-04-29 13:30:00,85.42,85.42,84.99,85.06,51623.0,77.5801,77.5801,77.1896,77.2532,51623.0
2021-04-29 14:00:00,85.07,85.2,84.89,84.95,56890.0,77.2622,77.3803,77.0988,77.1532,56890.0
2021-04-29 14:30:00,84.96,85.17,84.84,84.84,107284.0,77.1623,77.3531,77.0533,77.0533,107284.0
2021-04-29 15:00:00,84.86,85.22,84.86,85.22,108893.0,77.0715,77.3985,77.0715,77.3985,108893.0
2021-04-29 15:30:00,85.2,85.35,84.96,85.32,314705.0,77.3803,77.5165,77.1623,77.4893,314705.0
2021-04-30 09:30:00,85.6,85.92,85.2,85.39,222423.0,77.7436,78.0342,77.3803,77.5529,222423.0
2021-04-30 10:00:00,85.36,85.47,84.91,85.02,121489.0,77.5256,77.6255,77.1169,77.2168,121489.0
2021-04-30 10:30:00,85.02,85.79,84.95,85.73,147350.0,77.2168,77.9162,77.1532,77.8617,147350.0
2021-04-30 11:00:00,85.73,85.96,85.62,85.85,136566.0,77.8617,78.0706,77.7618,77.9706,136566.0
2021-04-30 11:30:00,85.8,85.85,85.36,85.38,53538.0,77.9252,77.9706,77.5256,77.5438,53538.0
2021-04-30 12:00:00,85.4,85.54,85.3,85.5,79734.0,77.5619,77.6891,77.4711,77.6528,79734.0
2021-04-30 12:30:00,85.48,85.74,85.45,85.56,119530.0,77.6346,77.8707,77.6074,77.7073,119530.0
2021-04-30 13:00:00,85.56,85.67,85.48,85.57,72611.0,77.7073,77.8072,77.6346,77.7163,72611.0
2021-04-30 13:30:00,85.58,85.72,85.55,85.68,47136.0,77.7254,77.8526,77.6982,77.8162,47136.0
2021-04-30 14:00:00,85.69,85.71,85.5,85.52,51735.0,77.8253,77.8435,77.6528,77.6709,51735.0
2021-04-30 14:30:00,85.51,85.51,85.3,85.33,48364.0,77.6619,77.6619,77.4711,77.4984,48364.0
2021-04-30 15:00:00,85.33,85.61,85.17,85.61,73695.0,77.4984,77.7527,77.3531,77.7527,73695.0
2021-04-30 15:30:00,85.61,85.76,85.51,85.69,440293.0,77.7527,77.8889,77.6619,77.8253,440293.0
2021-05-03 09:30:00,86.02,86.27,85.7,86.27,77994.0,78.125,78.3521,77.8344,78.3521,77994.0
2021-05-03 10:00:00,86.26,86.28,85.82,86.1,96581.0,78.343,78.3612,77.9434,78.1977,96581.0
2021-05-03 10:30:00,86.1,86.55,86.03,86.45,149824.0,78.1977,78.6064,78.1341,78.5156,149824.0
2021-05-03 11:00:00,86.47,86.71,86.36,86.71,134547.0,78.5337,78.7517,78.4338,78.7517,134547.0
2021-05-03 11:30:00,86.7,86.86,86.55,86.79,123617.0,78.7426,78.8879,78.6064,78.8244,123617.0
2021-05-03 12:00:00,86.8,86.81,86.47,86.52,128973.0,78.8335,78.8425,78.5337,78.5792,128973.0
2021-05-03 12:30:00,86.51,86.66,86.49,86.66,50649.0,78.5701,78.7063,78.5519,78.7063,50649.0
2021-05-03 13:00:00,86.67,86.71,86.6,86.67,52931.0,78.7154,78.7517,78.6518,78.7154,52931.0
2021-05-03 13:30:00,86.66,86.7,86.48,86.52,64710.0,78.7063,78.7426,78.5428,78.5792,64710.0
2021-05-03 14:00:00,86.53,86.64,86.47,86.54,37196.0,78.5882,78.6881,78.5337,78.5973,37196.0
2021-05-03 14:30:00,86.55,86.62,86.46,86.47,55014.0,78.6064,78.67,78.5247,78.5337,55014.0
2021-05-03 15:00:00,86.47,86.48,86.33,86.39,88318.0,78.5337,78.5428,78.4066,78.4611,88318.0
2021-05-03 15:30:00,86.4,86.56,86.33,86.54,231319.0,78.4702,78.6155,78.4066,78.5973,231319.0
2021-05-04 09:30:00,86.93,86.93,86.33,86.9,119530.0,78.9515,78.9515,78.4066,78.9243,119530.0
2021-05-04 10:00:00,86.91,87.33,86.74,86.84,63720.0,78.9334,79.3148,78.779,78.8698,63720.0
2021-05-04 10:30:00,86.85,86.89,86.27,86.48,160051.0,78.8789,78.9152,78.3521,78.5428,160051.0
2021-05-04 11:00:00,86.52,86.65,86.42,86.59,57570.0,78.5792,78.6972,78.4883,78.6427,57570.0
2021-05-04 11:30:00,86.6,86.83,86.59,86.81,157112.0,78.6518,78.8607,78.6427,78.8425,157112.0
2021-05-04 12:00:00,86.8,87.04,86.77,87.03,76368.0,78.8335,79.0514,78.8062,79.0423,76368.0
2021-05-04 12:30:00,87.02,87.24,86.92,87.16,135732.0,79.0333,79.2331,78.9424,79.1604,135732.0
2021-05-04 13:00:00,87.16,87.45,87.14,87.45,92694.0,79.1604,79.4238,79.1422,79.4238,92694.0
2021-05-04 13:30:00,87.47,87.56,87.4,87.45,81565.0,79.442,79.5237,79.3784,79.4238,81565.0
2021-05-04 14:00:00,87.46,87.57,87.37,87.49,99599.0,79.4329,79.5328,79.3511,79.4601,99599.0
2021-05-04 14:30:00,87.49,87.59,87.38,87.47,120229.0,79.4601,79.5509,79.3602,79.442,120229.0
2021-05-04 15:00:00,87.47,87.66,87.26,87.27,212976.0,79.442,79.6145,79.2512,79.2603,212976.0
2021-05-04 15:30:00,87.27,87.46,87.17,87.44,464282.0,79.2603,79.4329,79.1695,79.4147,464282.0
2021-05-05 09:30:00,87.38,87.38,86.62,86.77,64086.0,79.3602,79.3602,78.67,78.8062,64086.0
2021-05-05 10:00:00,86.83,86.89,86.47,86.68,38069.0,78.8607,78.9152,78.5337,78.7245,38069.0
2021-05-05 10:30:00,86.68,86.68,86.14,86.33,46809.0,78.7245,78.7245,78.234,78.4066,46809.0
2021-05-05 11:00:00,86.31,86.54,86.23,86.54,91102.0,78.3884,78.5973,78.3158,78.5973,91102.0
2021-05-05 11:30:00,86.55,86.59,86.42,86.57,62034.0,78.6064,78.6427,78.4883,78.6246,62034.0
2021-05-05 12:00:00,86.58,86.64,86.5,86.51,49145.0,78.6336,78.6881,78.561,78.5701,49145.0
2021-05-05 12:30:00,86.52,86.77,86.49,86.75,67742.0,78.5792,78.8062,78.5519,78.788,67742.0
2021-05-05 13:00:00,86.76,86.82,86.68,86.68,70188.0,78.7971,78.8516,78.7245,78.7245,70188.0
2021-05-05 13:30:00,86.68,86.81,86.67,86.8,51720.0,78.7245,78.8425,78.7154,78.8335,51720.0
2021-05-05 14:00:00,86.8,86.9,86.76,86.8,53518.0,78.8335,78.9243,78.7971,78.8335,53518.0
2021-05-05 14:30:00,86.82,86.83,86.71,86.75,68941.0,78.8516,78.8607,78.7517,78.788,68941.0
2021-05-05 15:00:00,86.76,86.83,86.67,86.79,78152.0,78.7971,78.8607,78.7154,78.8244,78152.0
2021-05-05 15:30:00,86.78,86.84,86.62,86.69,371868.0,78.8153,78.8698,78.67,78.7336,371868.0
2021-05-06 09:30:00,86.54,87.07,86.35,87.05,117454.0,78.5973,79.0787,78.4248,79.0605,117454.0
2021-05-06 10:00:00,87.04,87.23,86.86,86.94,98231.0,79.0514,79.224,78.8879,78.9606,98231.0
2021-05-06 10:30:00,86.96,87.17,86.74,86.82,84743.0,78.9788,79.1695,78.779,78.8516,84743.0
2021-05-06 11:00:00,86.8,87.06,86.77,87.04,66275.0,78.8335,79.0696,78.8062,79.0514,66275.0
2021-05-06 11:30:00,87.04,87.06,86.57,86.58,72711.0,79.0514,79.0696,78.6246,78.6336,72711.0
2021-05-06 12:00:00,86.56,86.87,86.55,86.86,61400.0,78.6155,78.897,78.6064,78.8879,61400.0
2021-05-06 12:30:00,86.86,86.87,86.61,86.61,63932.0,78.8879,78.897,78.6609,78.6609,63932.0
2021-05-06 13:00:00,86.61,86.75,86.59,86.69,57896.0,78.6609,78.788,78.6427,78.7336,57896.0
2021-05-06 13:30:00,86.69,86.94,86.68,86.86,51069.0,78.7336,78.9606,78.7245,78.8879,51069.0
2021-05-06 14:00:00,86.86,86.91,86.72,86.9,61849.0,78.8879,78.9334,78.7608,78.9243,61849.0
2021-05-06 14:30:00,86.9,87.07,86.88,86.95,64654.0,78.9243,79.0787,78.9061,78.9697,64654.0
2021-05-06 15:00:00,86.95,87.08,86.86,87.08,70785.0,78.9697,79.0878,78.8879,79.0878,70785.0
2021-05-06 15:30:00,87.08,87.58,87.07,87.52,286404.0,79.0878,79.5419,79.0787,79.4874,286404.0
2021-05-07 09:30:00,87.47,87.92,86.85,87.46,124867.0,79.442,79.8507,78.8789,79.4329,124867.0
2021-05-07 10:00:00,87.43,87.8,87.39,87.78,76822.0,79.4056,79.7417,79.3693,79.7235,76822.0
2021-05-07 10:30:00,87.77,87.8,87.43,87.51,40769.0,79.7144,79.7417,79.4056,79.4783,40769.0
2021-05-07 11:00:00,87.53,87.57,87.37,87.48,36108.0,79.4965,79.5328,79.3511,79.451,36108.0
2021-05-07 11:30:00,87.48,87.65,87.25,87.26,155077.0,79.451,79.6054,79.2422,79.2512,155077.0
2021-05-07 12:00:00,87.26,87.3,86.98,87.0,133764.0,79.2512,79.2876,78.9969,79.0151,133764.0
2021-05-07 12:30:00,86.98,87.04,86.94,86.94,102786.0,78.9969,79.0514,78.9606,78.9606,102786.0
2021-05-07 13:00:00,86.95,86.96,86.6,86.77,147734.0,78.9697,78.9788,78.6518,78.8062,147734.0
2021-05-07 13:30:00,86.77,86.82,86.69,86.75,188019.0,78.8062,78.8516,78.7336,78.788,188019.0
2021-05-07 14:00:00,86.74,86.79,86.69,86.69,155846.0,78.779,78.8244,78.7336,78.7336,155846.0
2021-05-07 14:30:00,86.69,86.73,86.45,86.45,68879.0,78.7336,78.7699,78.5156,78.5156,68879.0
2021-05-07 15:00:00,86.45,86.82,86.4,86.78,113273.0,78.5156,78.8516,78.4702,78.8153,113273.0
2021-05-07 15:30:00,86.77,86.92,86.6,86.61,236119.0,78.8062,78.9424,78.6518,78.6609,236119.0
2021-05-10 09:30:00,87.18,87.32,86.82,87.15,422268.0,79.1786,79.3057,78.8516,79.1513,422268.0
2021-05-10 10:00:00,87.16,87.49,87.09,87.47,120595.0,79.1604,79.4601,79.0968,79.442,120595.0
2021-05-10 10:30:00,87.47,87.57,87.35,87.5,248691.0,79.442,79.5328,79.333,79.4692,248691.0
2021-05-10 11:00:00,87.5,87.51,87.34,87.45,149376.0,79.4692,79.4783,79.3239,79.4238,149376.0
2021-05-10 11:30:00,87.46,87.52,87.33,87.34,134769.0,79.4329,79.4874,79.3148,79.3239,134769.0
2021-05-10 12:00:00,87.33,87.38,87.17,87.19,249859.0,79.3148,79.3602,79.1695,79.1877,249859.0
2021-05-10 12:30:00,87.2,87.3,87.1,87.12,99725.0,79.1967,79.2876,79.1059,79.1241,99725.0
2021-05-10 13:00:00,87.13,87.28,87.08,87.19,72351.0,79.1332,79.2694,79.0878,79.1877,72351.0
2021-05-10 13:30:00,87.2,87.29,87.15,87.17,77891.0,79.1967,79.2785,79.1513,79.1695,77891.0
2021-05-10 14:00:00,87.18,87.2,86.94,87.04,96601.0,79.1786,79.1967,78.9606,79.0514,96601.0
2021-05-10 14:30:00,87.03,87.08,86.88,86.99,90525.0,79.0423,79.0878,78.9061,79.006,90525.0
2021-05-10 15:00:00,86.99,87.0,86.81,86.99,142631.0,79.006,79.0151,78.8425,79.006,142631.0
2021-05-10 15:30:00,86.98,87.02,86.47,86.49,575983.0,78.9969,79.0333,78.5337,78.5519,575983.0
2021-05-11 09:30:00,86.46,86.76,84.93,84.96,260898.0,78.5247,78.7971,77.1351,77.1623,260898.0
2021-05-11 10:00:00,84.97,85.72,84.96,85.32,432611.0,77.1714,77.8526,77.1623,77.4893,432611.0
2021-05-11 10:30:00,85.29,85.39,84.83,84.88,178494.0,77.462,77.5529,77.0443,77.0897,178494.0
2021-05-11 11:00:00,84.9,84.97,84.46,84.86,103074.0,77.1078,77.1714,76.7082,77.0715,103074.0
2021-05-11 11:30:00,84.82,84.93,84.36,84.45,276611.0,77.0352,77.1351,76.6174,76.6991,276611.0
2021-05-11 12:00:00,84.48,84.51,84.04,84.21,175210.0,76.7264,76.7536,76.3268,76.4812,175210.0
2021-05-11 12:30:00,84.2,84.2,83.91,83.97,163379.0,76.4721,76.4721,76.2087,76.2632,163379.0
2021-05-11 13:00:00,83.97,84.19,83.96,84.12,124184.0,76.2632,76.463,76.2541,76.3994,124184.0
2021-05-11 13:30:00,84.15,84.29,84.04,84.06,155782.0,76.4267,76.5538,76.3268,76.3449,155782.0
2021-05-11 14:00:00,84.07,84.1,83.89,83.99,127216.0,76.354,76.3813,76.1905,76.2814,127216.0
2021-05-11 14:30:00,83.98,84.05,83.85,84.05,112720.0,76.2723,76.3359,76.1542,76.3359,112720.0
2021-05-11 15:00:00,84.05,84.2,83.91,83.93,273613.0,76.3359,76.4721,76.2087,76.2269,273613.0
2021-05-11 15:30:00,83.91,83.96,83.54,83.58,693130.0,76.2087,76.2541,75.8727,75.909,693130.0
2021-05-12 09:30:00,83.45,83.92,83.18,83.67,121932.0,75.7909,76.2178,75.5457,75.9907,121932.0
2021-05-12 10:00:00,83.67,83.81,83.55,83.6,85130.0,75.9907,76.1179,75.8817,75.9272,85130.0
2021-05-12 10:30:00,83.61,83.66,83.27,83.46,115563.0,75.9362,75.9816,75.6274,75.8,115563.0
2021-05-12 11:00:00,83.45,83.59,83.13,83.41,117966.0,75.7909,75.9181,75.5003,75.7546,117966.0
2021-05-12 11:30:00,83.42,83.63,83.25,83.31,75920.0,75.7637,75.9544,75.6093,75.6638,75920.0
2021-05-12 12:00:00,83.31,83.46,83.24,83.42,103326.0,75.6638,75.8,75.6002,75.7637,103326.0
2021-05-12 12:30:00,83.41,83.45,83.26,83.31,79668.0,75.7546,75.7909,75.6184,75.6638,79668.0
2021-05-12 13:00:00,83.31,83.39,83.25,83.31,75618.0,75.6638,75.7364,75.6093,75.6638,75618.0
2021-05-12 13:30:00,83.31,83.47,83.23,83.47,63487.0,75.6638,75.8091,75.5911,75.8091,63487.0
2021-05-12 14:00:00,83.46,83.56,83.16,83.22,91417.0,75.8,75.8908,75.5275,75.582,91417.0
2021-05-12 14:30:00,83.2,83.49,83.12,83.48,114400.0,75.5639,75.8272,75.4912,75.8182,114400.0
2021-05-12 15:00:00,83.47,83.47,83.08,83.19,151179.0,75.8091,75.8091,75.4549,75.5548,151179.0
2021-05-12 15:30:00,83.18,83.21,83.02,83.11,378389.0,75.5457,75.5729,75.4004,75.4821,378389.0
2021-05-13 09:30:00,83.05,83.41,82.85,82.97,290339.0,75.4276,75.7546,75.246,75.355,290339.0
2021-05-13 10:00:00,83.01,83.52,82.89,83.0,361700.0,75.3913,75.8545,75.2823,75.3822,361700.0
2021-05-13 10:30:00,83.01,83.72,83.0,83.67,172274.0,75.3913,76.0361,75.3822,75.9907,172274.0
2021-05-13 11:00:00,83.68,83.78,83.38,83.59,174339.0,75.9998,76.0906,75.7273,75.9181,174339.0
2021-05-13 11:30:00,83.6,83.83,83.55,83.7,150035.0,75.9272,76.136,75.8817,76.018,150035.0
2021-05-13 12:00:00,83.68,83.76,83.52,83.54,92394.0,75.9998,76.0725,75.8545,75.8727,92394.0
2021-05-13 12:30:00,83.52,83.74,83.49,83.62,85298.0,75.8545,76.0543,75.8272,75.9453,85298.0
2021-05-13 13:00:00,83.62,83.62,83.22,83.26,76344.0,75.9453,75.9453,75.582,75.6184,76344.0
2021-05-13 13:30:00,83.26,83.41,83.14,83.34,86971.0,75.6184,75.7546,75.5094,75.691,86971.0
2021-05-13 14:00:00,83.34,83.61,83.33,83.5,104937.0,75.691,75.9362,75.6819,75.8363,104937.0
2021-05-13 14:30:00,83.51,83.58,83.46,83.57,154077.0,75.8454,75.909,75.8,75.8999,154077.0
2021-05-13 15:00:00,83.56,83.72,83.56,83.7,139841.0,75.8908,76.0361,75.8908,76.018,139841.0
2021-05-13 15:30:00,83.69,83.72,83.37,83.39,280008.0,76.0089,76.0361,75.7183,75.7364,280008.0
2021-05-14 09:30:00,83.72,84.02,83.5,83.76,132530.0,76.0361,76.3086,75.8363,76.0725,132530.0
2021-05-14 10:00:00,83.82,84.25,83.72,83.86,171234.0,76.127,76.5175,76.0361,76.1633,171234.0
2021-05-14 10:30:00,83.87,84.21,83.86,84.0,199723.0,76.1724,76.4812,76.1633,76.2904,199723.0
2021-05-14 11:00:00,83.99,84.28,83.99,84.16,108436.0,76.2814,76.5447,76.2814,76.4358,108436.0
2021-05-14 11:30:00,84.15,84.25,84.04,84.05,48007.0,76.4267,76.5175,76.3268,76.3359,48007.0
2021-05-14 12:00:00,84.06,84.25,84.01,84.22,53034.0,76.3449,76.5175,76.2995,76.4902,53034.0
2021-05-14 12:30:00,84.21,84.25,84.12,84.14,56802.0,76.4812,76.5175,76.3994,76.4176,56802.0
2021-05-14 13:00:00,84.15,84.29,84.11,84.2,71299.0,76.4267,76.5538,76.3903,76.4721,71299.0
2021-05-14 13:30:00,84.2,84.38,84.2,84.22,95973.0,76.4721,76.6356,76.4721,76.4902,95973.0
2021-05-14 14:00:00,84.2,84.35,84.17,84.2,66754.0,76.4721,76.6083,76.4448,76.4721,66754.0
2021-05-14 14:30:00,84.21,84.22,84.11,84.19,60299.0,76.4812,76.4902,76.3903,76.463,60299.0
2021-05-14 15:00:00,84.18,84.25,84.07,84.19,74223.0,76.4539,76.5175,76.354,76.463,74223.0
2021-05-14 15:30:00,84.2,84.21,83.82,83.86,357597.0,76.4721,76.4812,76.127,76.1633,357597.0
2021-05-17 09:30:00,83.85,84.18,83.75,84.11,69351.0,76.1542,76.4539,76.0634,76.3903,69351.0
2021-05-17 10:00:00,84.1,84.1,83.7,83.71,23408.0,76.3813,76.3813,76.018,76.0271,23408.0
2021-05-17 10:30:00,83.72,83.73,83.38,83.53,84512.0,76.0361,76.0452,75.7273,75.8636,84512.0
2021-05-17 11:00:00,83.53,83.6,83.38,83.4,26292.0,75.8636,75.9272,75.7273,75.7455,26292.0
2021-05-17 11:30:00,83.4,83.54,83.34,83.53,21033.0,75.7455,75.8727,75.691,75.8636,21033.0
2021-05-17 12:00:00,83.52,83.56,83.33,83.49,54306.0,75.8545,75.8908,75.6819,75.8272,54306.0
2021-05-17 12:30:00,83.49,83.52,83.35,83.37,97890.0,75.8272,75.8545,75.7001,75.7183,97890.0
2021-05-17 13:00:00,83.36,83.37,83.22,83.23,42156.0,75.7092,75.7183,75.582,75.5911,42156.0
2021-05-17 13:30:00,83.22,83.26,83.13,83.19,24424.0,75.582,75.6184,75.5003,75.5548,24424.0
2021-05-17 14:00:00,83.19,83.27,83.16,83.23,47023.0,75.5548,75.6274,75.5275,75.5911,47023.0
2021-05-17 14:30:00,83.22,83.28,83.19,83.23,51464.0,75.582,75.6365,75.5548,75.5911,51464.0
2021-05-17 15:00:00,83.24,83.25,83.12,83.14,58976.0,75.6002,75.6093,75.4912,75.5094,58976.0
2021-05-17 15:30:00,83.14,83.19,82.79,82.84,324836.0,75.5094,75.5548,75.1915,75.2369,324836.0
2021-05-18 09:30:00,82.51,82.62,82.08,82.28,176503.0,74.9372,75.0371,74.5467,74.7283,176503.0
2021-05-18 10:00:00,82.26,83.15,82.22,83.09,176461.0,74.7101,75.5185,74.6738,75.464,176461.0
2021-05-18 10:30:00,83.12,83.17,82.86,83.02,111107.0,75.4912,75.5366,75.2551,75.4004,111107.0
2021-05-18 11:00:00,83.0,83.06,82.83,82.94,89625.0,75.3822,75.4367,75.2278,75.3277,89625.0
2021-05-18 11:30:00,82.95,83.09,82.87,82.98,88460.0,75.3368,75.464,75.2642,75.3641,88460.0
2021-05-18 12:00:00,82.98,83.23,82.98,83.08,51599.0,75.3641,75.5911,75.3641,75.4549,51599.0
2021-05-18 12:30:00,83.09,83.28,83.08,83.22,47574.0,75.464,75.6365,75.4549,75.582,47574.0
2021-05-18 13:00:00,83.23,83.39,83.22,83.28,51800.0,75.5911,75.7364,75.582,75.6365,51800.0
2021-05-18 13:30:00,83.28,83.4,83.26,83.3,42616.0,75.6365,75.7455,75.6184,75.6547,42616.0
2021-05-18 14:00:00,83.29,83.39,83.22,83.28,45494.0,75.6456,75.7364,75.582,75.6365,45494.0
2021-05-18 14:30:00,83.28,83.28,83.12,83.21,61441.0,75.6365,75.6365,75.4912,75.5729,61441.0
2021-05-18 15:00:00,83.21,83.24,83.1,83.22,67236.0,75.5729,75.6002,75.473,75.582,67236.0
2021-05-18 15:30:00,83.21,83.31,82.91,82.93,311673.0,75.5729,75.6638,75.3005,75.3186,311673.0
2021-05-19 09:30:00,82.7,82.88,82.14,82.38,118166.0,75.1098,75.2732,74.6012,74.8191,118166.0
2021-05-19 10:00:00,82.34,82.56,82.3,82.42,130226.0,74.7828,74.9826,74.7465,74.8555,130226.0
2021-05-19 10:30:00,82.42,82.54,82.11,82.36,56109.0,74.8555,74.9644,74.5739,74.801,56109.0
2021-05-19 11:00:00,82.33,82.61,82.29,82.38,98379.0,74.7737,75.028,74.7374,74.8191,98379.0
2021-05-19 11:30:00,82.36,82.38,82.06,82.23,47082.0,74.801,74.8191,74.5285,74.6829,47082.0
2021-05-19 12:00:00,82.25,82.4,82.24,82.33,48313.0,74.7011,74.8373,74.692,74.7737,48313.0
2021-05-19 12:30:00,82.33,82.37,82.26,82.32,33035.0,74.7737,74.81,74.7101,74.7646,33035.0
2021-05-19 13:00:00,82.31,82.62,82.31,82.61,47263.0,74.7555,75.0371,74.7555,75.028,47263.0
2021-05-19 13:30:00,82.59,82.66,82.44,82.44,29052.0,75.0099,75.0734,74.8736,74.8736,29052.0
2021-05-19 14:00:00,82.46,82.5,82.11,82.36,55726.0,74.8918,74.9281,74.5739,74.801,55726.0
2021-05-19 14:30:00,82.37,82.44,82.05,82.16,44033.0,74.81,74.8736,74.5194,74.6193,44033.0
2021-05-19 15:00:00,82.13,82.31,82.03,82.22,90927.0,74.5921,74.7555,74.5012,74.6738,90927.0
2021-05-19 15:30:00,82.22,82.52,82.09,82.47,243107.0,74.6738,74.9463,74.5557,74.9009,243107.0
2021-05-20 09:30:00,82.51,82.88,82.44,82.52,62957.0,74.9372,75.2732,74.8736,74.9463,62957.0
2021-05-20 10:00:00,82.52,82.77,82.52,82.59,58805.0,74.9463,75.1733,74.9463,75.0099,58805.0
2021-05-20 10:30:00,82.63,82.7,82.49,82.66,51612.0,75.0462,75.1098,74.919,75.0734,51612.0
2021-05-20 11:00:00,82.66,82.88,82.58,82.82,141020.0,75.0734,75.2732,75.0008,75.2187,141020.0
2021-05-20 11:30:00,82.83,83.16,82.75,83.07,44596.0,75.2278,75.5275,75.1552,75.4458,44596.0
2021-05-20 12:00:00,83.08,83.14,82.93,83.09,33082.0,75.4549,75.5094,75.3186,75.464,33082.0
2021-05-20 12:30:00,83.12,83.15,82.98,83.12,34202.0,75.4912,75.5185,75.3641,75.4912,34202.0
2021-05-20 13:00:00,83.12,83.24,83.1,83.22,46139.0,75.4912,75.6002,75.473,75.582,46139.0
2021-05-20 13:30:00,83.21,83.35,83.18,83.31,75487.0,75.5729,75.7001,75.5457,75.6638,75487.0
2021-05-20 14:00:00,83.33,83.42,83.11,83.16,122409.0,75.6819,75.7637,75.4821,75.5275,122409.0
2021-05-20 14:30:00,83.17,83.19,83.07,83.1,39454.0,75.5366,75.5548,75.4458,75.473,39454.0
2021-05-20 15:00:00,83.12,83.24,83.02,83.23,62793.0,75.4912,75.6002,75.4004,75.5911,62793.0
2021-05-20 15:30:00,83.24,83.24,82.92,82.98,199647.0,75.6002,75.6002,75.3096,75.3641,199647.0
2021-05-21 09:30:00,83.07,83.61,83.07,83.56,145870.0,75.4458,75.9362,75.4458,75.8908,145870.0
2021-05-21 10:00:00,83.57,83.82,83.35,83.81,61170.0,75.8999,76.127,75.7001,76.1179,61170.0
2021-05-21 10:30:00,83.81,83.85,83.66,83.84,70581.0,76.1179,76.1542,75.9816,76.1451,70581.0
2021-05-21 11:00:00,83.84,83.89,83.7,83.77,53355.0,76.1451,76.1905,76.018,76.0815,53355.0
2021-05-21 11:30:00,83.74,83.81,83.61,83.62,29573.0,76.0543,76.1179,75.9362,75.9453,29573.0
2021-05-21 12:00:00,83.61,83.72,83.41,83.44,35722.0,75.9362,76.0361,75.7546,75.7818,35722.0
2021-05-21 12:30:00,83.44,83.47,83.24,83.27,30824.0,75.7818,75.8091,75.6002,75.6274,30824.0
2021-05-21 13:00:00,83.26,83.3,83.2,83.29,26878.0,75.6184,75.6547,75.5639,75.6456,26878.0
2021-05-21 13:30:00,83.28,83.37,83.25,83.26,29161.0,75.6365,75.7183,75.6093,75.6184,29161.0
2021-05-21 14:00:00,83.26,83.45,83.22,83.37,69802.0,75.6184,75.7909,75.582,75.7183,69802.0
2021-05-21 14:30:00,83.36,83.4,83.16,83.21,41232.0,75.7092,75.7455,75.5275,75.5729,41232.0
2021-05-21 15:00:00,83.22,83.28,83.19,83.26,36696.0,75.582,75.6365,75.5548,75.6184,36696.0
2021-05-21 15:30:00,83.25,83.31,83.04,83.06,189725.0,75.6093,75.6638,75.4185,75.4367,189725.0
2021-05-24 09:30:00,83.23,83.51,82.86,83.09,105222.0,75.5911,75.8454,75.2551,75.464,105222.0
2021-05-24 10:00:00,83.11,83.4,83.01,83.39,97219.0,75.4821,75.7455,75.3913,75.7364,97219.0
2021-05-24 10:30:00,83.4,83.5,83.28,83.4,95702.0,75.7455,75.8363,75.6365,75.7455,95702.0
2021-05-24 11:00:00,83.36,83.42,83.29,83.29,68997.0,75.7092,75.7637,75.6456,75.6456,68997.0
2021-05-24 11:30:00,83.3,83.31,83.1,83.15,70885.0,75.6547,75.6638,75.473,75.5185,70885.0
2021-05-24 12:00:00,83.13,83.4,83.13,83.38,135061.0,75.5003,75.7455,75.5003,75.7273,135061.0
2021-05-24 12:30:00,83.4,83.53,83.27,83.28,159572.0,75.7455,75.8636,75.6274,75.6365,159572.0
2021-05-24 13:00:00,83.3,83.34,83.23,83.31,48695.0,75.6547,75.691,75.5911,75.6638,48695.0
2021-05-24 13:30:00,83.3,83.47,83.3,83.47,74135.0,75.6547,75.8091,75.6547,75.8091,74135.0
2021-05-24 14:00:00,83.48,83.49,83.39,83.39,82669.0,75.8182,75.8272,75.7364,75.7364,82669.0
2021-05-24 14:30:00,83.37,83.39,83.1,83.11,62460.0,75.7183,75.7364,75.473,75.4821,62460.0
2021-05-24 15:00:00,83.1,83.13,82.98,82.99,50105.0,75.473,75.5003,75.3641,75.3731,50105.0
2021-05-24 15:30:00,82.98,83.09,82.74,82.79,177331.0,75.3641,75.464,75.1461,75.1915,177331.0
2021-05-25 09:30:00,82.55,82.79,82.24,82.64,120375.0,74.9735,75.1915,74.692,75.0553,120375.0
2021-05-25 10:00:00,82.66,82.85,82.45,82.55,54501.0,75.0734,75.246,74.8827,74.9735,54501.0
2021-05-25 10:30:00,82.56,82.7,82.49,82.68,50729.0,74.9826,75.1098,74.919,75.0916,50729.0
2021-05-25 11:00:00,82.67,82.8,82.6,82.67,41208.0,75.0825,75.2006,75.0189,75.0825,41208.0
2021-05-25 11:30:00,82.66,82.71,82.58,82.66,42296.0,75.0734,75.1188,75.0008,75.0734,42296.0
2021-05-25 12:00:00,82.64,82.73,82.61,82.73,49624.0,75.0553,75.137,75.028,75.137,49624.0
2021-05-25 12:30:00,82.71,82.81,82.69,82.75,37395.0,75.1188,75.2097,75.1007,75.1552,37395.0
2021-05-25 13:00:00,82.74,82.74,82.6,82.62,42054.0,75.1461,75.1461,75.0189,75.0371,42054.0
2021-05-25 13:30:00,82.61,82.64,82.54,82.57,28561.0,75.028,75.0553,74.9644,74.9917,28561.0
2021-05-25 14:00:00,82.57,82.59,82.51,82.53,41766.0,74.9917,75.0099,74.9372,74.9554,41766.0
2021-05-25 14:30:00,82.52,82.53,82.44,82.5,74514.0,74.9463,74.9554,74.8736,74.9281,74514.0
2021-05-25 15:00:00,82.49,82.51,82.42,82.5,73566.0,74.919,74.9372,74.8555,74.9281,73566.0
2021-05-25 15:30:00,82.5,82.59,82.33,82.35,331795.0,74.9281,75.0099,74.7737,74.7919,331795.0
2021-05-26 09:30:00,81.73,82.26,81.48,81.52,204350.0,74.2288,74.7101,74.0017,74.0381,204350.0
2021-05-26 10:00:00,81.52,82.06,81.52,81.92,277541.0,74.0381,74.5285,74.0381,74.4013,277541.0
2021-05-26 10:30:00,81.89,81.96,81.75,81.86,103393.0,74.3741,74.4377,74.2469,74.3469,103393.0
2021-05-26 11:00:00,81.83,82.03,81.8,81.97,47424.0,74.3196,74.5012,74.2924,74.4468,47424.0
2021-05-26 11:30:00,81.99,82.07,81.9,81.96,53888.0,74.4649,74.5376,74.3832,74.4377,53888.0
2021-05-26 12:00:00,81.96,81.96,81.64,81.68,62115.0,74.4377,74.4377,74.147,74.1834,62115.0
2021-05-26 12:30:00,81.68,81.97,81.68,81.87,61229.0,74.1834,74.4468,74.1834,74.3559,61229.0
2021-05-26 13:00:00,81.86,82.0,81.81,81.98,57962.0,74.3469,74.474,74.3014,74.4558,57962.0
2021-05-26 13:30:00,81.99,82.32,81.9,82.19,637171.0,74.4649,74.7646,74.3832,74.6466,637171.0
2021-05-26 14:00:00,82.2,82.44,82.16,82.4,101055.0,74.6556,74.8736,74.6193,74.8373,101055.0
2021-05-26 14:30:00,82.4,82.41,82.28,82.34,94778.0,74.8373,74.8464,74.7283,74.7828,94778.0
2021-05-26 15:00:00,82.34,82.65,82.31,82.45,113299.0,74.7828,75.0643,74.7555,74.8827,113299.0
2021-05-26 15:30:00,82.45,82.72,82.4,82.42,431740.0,74.8827,75.1279,74.8373,74.8555,431740.0
2021-05-27 09:30:00,82.52,82.53,82.02,82.19,90865.0,74.9463,74.9554,74.4922,74.6466,90865.0
2021-05-27 10:00:00,82.2,82.31,82.03,82.09,454734.0,74.6556,74.7555,74.5012,74.5557,454734.0
2021-05-27 10:30:00,82.09,82.12,81.93,81.98,191893.0,74.5557,74.583,74.4104,74.4558,191893.0
2021-05-27 11:00:00,81.97,82.01,81.8,81.82,232057.0,74.4468,74.4831,74.2924,74.3105,232057.0
2021-05-27 11:30:00,81.8,81.95,81.79,81.91,128194.0,74.2924,74.4286,74.2833,74.3923,128194.0
2021-05-27 12:00:00,81.91,81.93,81.75,81.84,158220.0,74.3923,74.4104,74.2469,74.3287,158220.0
2021-05-27 12:30:00,81.85,81.87,81.66,81.68,60997.0,74.3378,74.3559,74.1652,74.1834,60997.0
2021-05-27 13:00:00,81.69,81.74,81.6,81.64,65685.0,74.1925,74.2379,74.1107,74.147,65685.0
2021-05-27 13:30:00,81.64,81.79,81.41,81.42,156025.0,74.147,74.2833,73.9382,73.9472,156025.0
2021-05-27 14:00:00,81.42,81.42,81.23,81.37,108752.0,73.9472,73.9472,73.7747,73.9018,108752.0
2021-05-27 14:30:00,81.36,81.39,81.26,81.36,73684.0,73.8927,73.92,73.8019,73.8927,73684.0
2021-05-27 15:00:00,81.38,81.4,81.19,81.3,274569.0,73.9109,73.9291,73.7383,73.8382,274569.0
2021-05-27 15:30:00,81.29,81.86,81.27,81.79,669952.0,73.8292,74.3469,73.811,74.2833,669952.0
2021-05-28 09:30:00,82.29,82.57,81.88,82.19,583916.0,74.7374,74.9917,74.365,74.6466,583916.0
2021-05-28 10:00:00,82.2,82.64,82.15,82.48,150182.0,74.6556,75.0553,74.6102,74.9099,150182.0
2021-05-28 10:30:00,82.48,82.53,82.28,82.34,65247.0,74.9099,74.9554,74.7283,74.7828,65247.0
2021-05-28 11:00:00,82.34,82.43,82.22,82.38,58602.0,74.7828,74.8645,74.6738,74.8191,58602.0
2021-05-28 11:30:00,82.38,82.43,82.21,82.21,76199.0,74.8191,74.8645,74.6647,74.6647,76199.0
2021-05-28 12:00:00,82.21,82.3,82.19,82.26,43289.0,74.6647,74.7465,74.6466,74.7101,43289.0
2021-05-28 12:30:00,82.25,82.3,82.03,82.08,55875.0,74.7011,74.7465,74.5012,74.5467,55875.0
2021-05-28 13:00:00,82.09,82.1,82.0,82.02,45537.0,74.5557,74.5648,74.474,74.4922,45537.0
2021-05-28 13:30:00,82.02,82.08,81.91,82.07,63653.0,74.4922,74.5467,74.3923,74.5376,63653.0
2021-05-28 14:00:00,82.07,82.12,81.96,82.06,87976.0,74.5376,74.583,74.4377,74.5285,87976.0
2021-05-28 14:30:00,82.05,82.1,81.98,82.07,79709.0,74.5194,74.5648,74.4558,74.5376,79709.0
2021-05-28 15:00:00,82.07,82.17,82.01,82.17,74644.0,74.5376,74.6284,74.4831,74.6284,74644.0
2021-05-28 15:30:00,82.16,82.27,81.92,82.12,568584.0,74.6193,74.7192,74.4013,74.583,568584.0
2021-06-01 09:30:00,82.46,82.78,82.12,82.12,280597.0,74.8918,75.1824,74.583,74.583,280597.0
2021-06-01 10:00:00,82.12,82.27,82.07,82.13,142500.0,74.583,74.7192,74.5376,74.5921,142500.0
2021-06-01 10:30:00,82.12,82.32,82.01,82.31,296475.0,74.583,74.7646,74.4831,74.7555,296475.0
2021-06-01 11:00:00,82.29,82.47,82.21,82.47,126073.0,74.7374,74.9009,74.6647,74.9009,126073.0
2021-06-01 11:30:00,82.46,82.56,82.4,82.42,268853.0,74.8918,74.9826,74.8373,74.8555,268853.0
2021-06-01 12:00:00,82.41,82.58,82.39,82.49,141570.0,74.8464,75.0008,74.8282,74.919,141570.0
2021-06-01 12:30:00,82.48,82.63,82.35,82.36,125621.0,74.9099,75.0462,74.7919,74.801,125621.0
2021-06-01 13:00:00,82.36,82.45,82.25,82.41,252981.0,74.801,74.8827,74.7011,74.8464,252981.0
2021-06-01 13:30:00,82.41,82.5,82.37,82.42,137881.0,74.8464,74.9281,74.81,74.8555,137881.0
2021-06-01 14:00:00,82.41,82.48,82.35,82.42,87911.0,74.8464,74.9099,74.7919,74.8555,87911.0
2021-06-01 14:30:00,82.45,82.49,82.39,82.47,48091.0,74.8827,74.919,74.8282,74.9009,48091.0
2021-06-01 15:00:00,82.48,82.51,82.15,82.17,99443.0,74.9099,74.9372,74.6102,74.6284,99443.0
2021-06-01 15:30:00,82.16,82.26,82.05,82.14,348748.0,74.6193,74.7101,74.5194,74.6012,348748.0
2021-06-02 09:30:00,82.29,82.43,81.94,82.03,74240.0,74.7374,74.8645,74.4195,74.5012,74240.0
2021-06-02 10:00:00,82.04,82.06,81.72,81.83,123080.0,74.5103,74.5285,74.2197,74.3196,123080.0
2021-06-02 10:30:00,81.82,81.87,81.65,81.87,50396.0,74.3105,74.3559,74.1561,74.3559,50396.0
2021-06-02 11:00:00,81.86,81.95,81.82,81.82,40731.0,74.3469,74.4286,74.3105,74.3105,40731.0
2021-06-02 11:30:00,81.83,81.85,81.74,81.81,76066.0,74.3196,74.3378,74.2379,74.3014,76066.0
2021-06-02 12:00:00,81.8,81.95,81.8,81.92,45870.0,74.2924,74.4286,74.2924,74.4013,45870.0
2021-06-02 12:30:00,81.91,81.91,81.65,81.68,279547.0,74.3923,74.3923,74.1561,74.1834,279547.0
2021-06-02 13:00:00,81.67,81.71,81.57,81.6,169527.0,74.1743,74.2106,74.0835,74.1107,169527.0
2021-06-02 13:30:00,81.59,81.62,81.48,81.51,66871.0,74.1016,74.1289,74.0017,74.029,66871.0
2021-06-02 14:00:00,81.51,81.53,81.33,81.42,81022.0,74.029,74.0471,73.8655,73.9472,81022.0
2021-06-02 14:30:00,81.42,81.44,81.3,81.35,55415.0,73.9472,73.9654,73.8382,73.8837,55415.0
2021-06-02 15:00:00,81.35,81.45,81.33,81.41,38339.0,73.8837,73.9745,73.8655,73.9382,38339.0
2021-06-02 15:30:00,81.4,81.68,81.35,81.6,325309.0,73.9291,74.1834,73.8837,74.1107,325309.0
2021-06-03 09:30:00,81.13,81.43,80.66,80.8,104919.0,73.9364,74.2098,73.5081,73.6357,104919.0
2021-06-03 10:00:00,80.81,81.2,80.78,81.02,79562.0,73.6448,74.0002,73.6174,73.8362,79562.0
2021-06-03 10:30:00,81.01,81.33,80.96,81.29,51931.0,73.827,74.1187,73.7815,74.0822,51931.0
2021-06-03 11:00:00,81.3,81.38,81.19,81.27,57192.0,74.0913,74.1642,73.9911,74.064,57192.0
2021-06-03 11:30:00,81.27,81.35,81.23,81.27,34800.0,74.064,74.1369,74.0275,74.064,34800.0
2021-06-03 12:00:00,81.28,81.32,81.07,81.13,26514.0,74.0731,74.1096,73.8817,73.9364,26514.0
2021-06-03 12:30:00,81.14,81.3,81.03,81.24,46507.0,73.9455,74.0913,73.8453,74.0367,46507.0
2021-06-03 13:00:00,81.23,81.26,81.16,81.23,37013.0,74.0275,74.0549,73.9637,74.0275,37013.0
2021-06-03 13:30:00,81.22,81.64,81.21,81.63,61778.0,74.0184,74.4012,74.0093,74.3921,61778.0
2021-06-03 14:00:00,81.63,81.66,81.5,81.58,45985.0,74.3921,74.4194,74.2736,74.3465,45985.0
2021-06-03 14:30:00,81.57,81.7,81.47,81.67,50204.0,74.3374,74.4559,74.2463,74.4285,50204.0
2021-06-03 15:00:00,81.66,81.87,81.61,81.83,97580.0,74.4194,74.6108,74.3738,74.5743,97580.0
2021-06-03 15:30:00,81.83,81.85,81.64,81.7,346374.0,74.5743,74.5926,74.4012,74.4559,346374.0
2021-06-04 09:30:00,82.13,82.25,81.93,82.17,79160.0,74.8477,74.9571,74.6655,74.8842,79160.0
2021-06-04 10:00:00,82.19,82.44,82.18,82.27,90852.0,74.9024,75.1303,74.8933,74.9753,90852.0
2021-06-04 10:30:00,82.26,82.36,82.19,82.36,43560.0,74.9662,75.0573,74.9024,75.0573,43560.0
2021-06-04 11:00:00,82.36,82.42,82.19,82.23,74493.0,75.0573,75.112,74.9024,74.9389,74493.0
2021-06-04 11:30:00,82.24,82.28,82.16,82.21,57862.0,74.948,74.9844,74.8751,74.9206,57862.0
2021-06-04 12:00:00,82.21,82.21,82.01,82.07,43514.0,74.9206,74.9206,74.7384,74.7931,43514.0
2021-06-04 12:30:00,82.07,82.15,82.03,82.11,56000.0,74.7931,74.866,74.7566,74.8295,56000.0
2021-06-04 13:00:00,82.11,82.2,82.03,82.04,39871.0,74.8295,74.9115,74.7566,74.7657,39871.0
2021-06-04 13:30:00,82.04,82.21,82.02,82.08,53619.0,74.7657,74.9206,74.7475,74.8022,53619.0
2021-06-04 14:00:00,82.07,82.15,82.07,82.12,27131.0,74.7931,74.866,74.7931,74.8386,27131.0
2021-06-04 14:30:00,82.12,82.18,82.06,82.12,27195.0,74.8386,74.8933,74.7839,74.8386,27195.0
2021-06-04 15:00:00,82.12,82.21,82.11,82.15,57510.0,74.8386,74.9206,74.8295,74.866,57510.0
2021-06-04 15:30:00,82.15,82.33,82.12,82.25,325322.0,74.866,75.03,74.8386,74.9571,325322.0
2021-06-07 09:30:00,82.31,82.41,82.12,82.28,119531.0,75.0118,75.1029,74.8386,74.9844,119531.0
2021-06-07 10:00:00,82.27,82.35,82.16,82.24,127030.0,74.9753,75.0482,74.8751,74.948,127030.0
2021-06-07 10:30:00,82.23,82.25,82.04,82.16,64532.0,74.9389,74.9571,74.7657,74.8751,64532.0
2021-06-07 11:00:00,82.17,82.32,82.09,82.16,62425.0,74.8842,75.0209,74.8113,74.8751,62425.0
2021-06-07 11:30:00,82.14,82.23,82.07,82.21,116375.0,74.8569,74.9389,74.7931,74.9206,116375.0
2021-06-07 12:00:00,82.2,82.24,81.8,81.8,60222.0,74.9115,74.948,74.547,74.547,60222.0
2021-06-07 12:30:00,81.79,81.88,81.71,81.73,26812.0,74.5379,74.6199,74.465,74.4832,26812.0
2021-06-07 13:00:00,81.73,81.75,81.59,81.62,44319.0,74.4832,74.5014,74.3556,74.383,44319.0
2021-06-07 13:30:00,81.62,81.66,81.45,81.46,56482.0,74.383,74.4194,74.228,74.2371,56482.0
2021-06-07 14:00:00,81.47,81.47,81.34,81.36,44278.0,74.2463,74.2463,74.1278,74.146,44278.0
2021-06-07 14:30:00,81.36,81.45,81.32,81.38,49012.0,74.146,74.228,74.1096,74.1642,49012.0
2021-06-07 15:00:00,81.38,81.44,81.29,81.36,56756.0,74.1642,74.2189,74.0822,74.146,56756.0
2021-06-07 15:30:00,81.36,81.49,81.15,81.23,525612.0,74.146,74.2645,73.9546,74.0275,525612.0
2021-06-08 09:30:00,81.62,81.69,81.11,81.22,226795.0,74.383,74.4468,73.9182,74.0184,226795.0
2021-06-08 10:00:00,81.22,81.23,80.51,80.52,122270.0,74.0184,74.0275,73.3714,73.3805,122270.0
2021-06-08 10:30:00,80.51,80.63,80.39,80.43,146278.0,73.3714,73.4807,73.262,73.2985,146278.0
2021-06-08 11:00:00,80.43,80.51,80.25,80.38,69654.0,73.2985,73.3714,73.1344,73.2529,69654.0
2021-06-08 11:30:00,80.38,80.7,80.36,80.7,108005.0,73.2529,73.5445,73.2347,73.5445,108005.0
2021-06-08 12:00:00,80.7,80.76,80.53,80.58,113042.0,73.5445,73.5992,73.3896,73.4352,113042.0
2021-06-08 12:30:00,80.59,80.8,80.55,80.8,163450.0,73.4443,73.6357,73.4078,73.6357,163450.0
2021-06-08 13:00:00,80.81,81.11,80.72,81.1,97581.0,73.6448,73.9182,73.5628,73.9091,97581.0
2021-06-08 13:30:00,81.1,81.26,81.07,81.19,56776.0,73.9091,74.0549,73.8817,73.9911,56776.0
2021-06-08 14:00:00,81.2,81.27,81.15,81.24,67973.0,74.0002,74.064,73.9546,74.0367,67973.0
2021-06-08 14:30:00,81.24,81.25,81.18,81.21,65467.0,74.0367,74.0458,73.982,74.0093,65467.0
2021-06-08 15:00:00,81.21,81.22,80.96,80.97,138037.0,74.0093,74.0184,73.7815,73.7906,138037.0
2021-06-08 15:30:00,80.94,81.1,80.8,81.09,319621.0,73.7633,73.9091,73.6357,73.9,319621.0
2021-06-09 09:30:00,81.37,81.88,81.17,81.8,70625.0,74.1551,74.6199,73.9729,74.547,70625.0
2021-06-09 10:00:00,81.82,81.89,81.66,81.74,44326.0,74.5652,74.629,74.4194,74.4923,44326.0
2021-06-09 10:30:00,81.73,81.88,81.71,81.88,53481.0,74.4832,74.6199,74.465,74.6199,53481.0
2021-06-09 11:00:00,81.9,81.91,81.63,81.65,23461.0,74.6381,74.6472,74.3921,74.4103,23461.0
2021-06-09 11:30:00,81.65,81.73,81.58,81.62,35865.0,74.4103,74.4832,74.3465,74.383,35865.0
2021-06-09 12:00:00,81.63,81.73,81.58,81.73,51933.0,74.3921,74.4832,74.3465,74.4832,51933.0
2021-06-09 12:30:00,81.72,81.84,81.72,81.8,109157.0,74.4741,74.5835,74.4741,74.547,109157.0
2021-06-09 13:00:00,81.8,81.9,81.79,81.87,25571.0,74.547,74.6381,74.5379,74.6108,25571.0
2021-06-09 13:30:00,81.88,81.95,81.87,81.9,26986.0,74.6199,74.6837,74.6108,74.6381,26986.0
2021-06-09 14:00:00,81.91,82.13,81.89,82.1,42946.0,74.6472,74.8477,74.629,74.8204,42946.0
2021-06-09 14:30:00,82.09,82.14,81.99,82.09,52951.0,74.8113,74.8569,74.7202,74.8113,52951.0
2021-06-09 15:00:00,82.09,82.26,82.03,82.24,137123.0,74.8113,74.9662,74.7566,74.948,137123.0
2021-06-09 15:30:00,82.23,82.38,82.23,82.35,310956.0,74.9389,75.0756,74.9389,75.0482,310956.0
2021-06-10 09:30:00,82.34,83.83,82.29,83.74,370204.0,75.0391,76.397,74.9936,76.315,370204.0
2021-06-10 10:00:00,83.74,83.86,83.23,83.86,210217.0,76.315,76.4243,75.8502,76.4243,210217.0
2021-06-10 10:30:00,83.89,84.04,83.63,83.76,185082.0,76.4517,76.5884,76.2147,76.3332,185082.0
2021-06-10 11:00:00,83.75,83.92,83.59,83.9,129894.0,76.3241,76.479,76.1783,76.4608,129894.0
2021-06-10 11:30:00,83.9,84.09,83.9,84.09,54278.0,76.4608,76.634,76.4608,76.634,54278.0
2021-06-10 12:00:00,84.08,84.18,84.01,84.07,58734.0,76.6248,76.716,76.561,76.6157,58734.0
2021-06-10 12:30:00,84.06,84.08,83.65,83.72,115758.0,76.6066,76.6248,76.233,76.2968,115758.0
2021-06-10 13:00:00,83.73,83.83,83.65,83.74,51874.0,76.3059,76.397,76.233,76.315,51874.0
2021-06-10 13:30:00,83.75,83.78,83.69,83.72,38953.0,76.3241,76.3514,76.2694,76.2968,38953.0
2021-06-10 14:00:00,83.74,83.74,83.49,83.52,105293.0,76.315,76.315,76.0872,76.1145,105293.0
2021-06-10 14:30:00,83.53,83.77,83.52,83.71,62585.0,76.1236,76.3423,76.1145,76.2876,62585.0
2021-06-10 15:00:00,83.71,84.02,83.68,83.99,229190.0,76.2876,76.5702,76.2603,76.5428,229190.0
2021-06-10 15:30:00,83.99,84.1,83.72,84.09,629169.0,76.5428,76.6431,76.2968,76.634,629169.0
2021-06-11 09:30:00,84.25,84.36,83.98,84.3,153622.0,76.7798,76.88,76.5337,76.8253,153622.0
2021-06-11 10:00:00,84.3,84.35,84.15,84.26,134091.0,76.8253,76.8709,76.6886,76.7889,134091.0
2021-06-11 10:30:00,84.23,84.41,84.19,84.41,227628.0,76.7615,76.9256,76.7251,76.9256,227628.0
2021-06-11 11:00:00,84.42,84.5,84.3,84.39,274960.0,76.9347,77.0076,76.8253,76.9074,274960.0
2021-06-11 11:30:00,84.38,84.44,84.3,84.35,565277.0,76.8982,76.9529,76.8253,76.8709,565277.0
2021-06-11 12:00:00,84.36,84.41,83.96,83.96,1602791.0,76.88,76.9256,76.5155,76.5155,1602791.0
2021-06-11 12:30:00,83.94,83.97,83.1,83.17,217849.0,76.4973,76.5246,75.7317,75.7955,217849.0
2021-06-11 13:00:00,83.18,83.19,82.87,82.89,149354.0,75.8046,75.8138,75.5221,75.5404,149354.0
2021-06-11 13:30:00,82.9,82.96,82.68,82.78,176914.0,75.5495,75.6041,75.349,75.4401,176914.0
2021-06-11 14:00:00,82.79,82.86,82.45,82.5,191988.0,75.4492,75.513,75.1394,75.1849,191988.0
2021-06-11 14:30:00,82.49,82.64,82.4,82.54,140310.0,75.1758,75.3125,75.0938,75.2214,140310.0
2021-06-11 15:00:00,82.55,82.57,82.17,82.21,273496.0,75.2305,75.2487,74.8842,74.9206,273496.0
2021-06-11 15:30:00,82.23,82.39,82.11,82.24,711247.0,74.9389,75.0847,74.8295,74.948,711247.0
2021-06-14 09:30:00,82.3,82.53,81.75,81.88,124810.0,75.0027,75.2123,74.5014,74.6199,124810.0
2021-06-14 10:00:00,81.88,81.95,81.62,81.9,90584.0,74.6199,74.6837,74.383,74.6381,90584.0
2021-06-14 10:30:00,81.89,81.95,81.72,81.84,83660.0,74.629,74.6837,74.4741,74.5835,83660.0
2021-06-14 11:00:00,81.84,81.93,81.73,81.77,193076.0,74.5835,74.6655,74.4832,74.5197,193076.0
2021-06-14 11:30:00,81.77,81.99,81.77,81.87,77442.0,74.5197,74.7202,74.5197,74.6108,77442.0
2021-06-14 12:00:00,81.87,81.96,81.76,81.93,149249.0,74.6108,74.6928,74.5105,74.6655,149249.0
2021-06-14 12:30:00,81.92,82.0,81.83,81.91,200236.0,74.6564,74.7293,74.5743,74.6472,200236.0
2021-06-14 13:00:00,81.91,82.0,81.89,81.98,123421.0,74.6472,74.7293,74.629,74.711,123421.0
2021-06-14 13:30:00,81.99,82.04,81.92,81.97,149786.0,74.7202,74.7657,74.6564,74.7019,149786.0
2021-06-14 14:00:00,81.98,82.19,81.95,82.18,188640.0,74.711,74.9024,74.6837,74.8933,188640.0
2021-06-14 14:30:00,82.17,82.22,82.12,82.15,174051.0,74.8842,74.9298,74.8386,74.866,174051.0
2021-06-14 15:00:00,82.15,82.52,82.13,82.49,260061.0,74.866,75.2032,74.8477,75.1758,260061.0
2021-06-14 15:30:00,82.5,82.79,82.44,82.79,386477.0,75.1849,75.4492,75.1303,75.4492,386477.0
2021-06-15 09:30:00,82.77,82.9,81.55,81.75,184472.0,75.431,75.5495,74.3192,74.5014,184472.0
2021-06-15 10:00:00,81.79,81.79,81.56,81.75,80785.0,74.5379,74.5379,74.3283,74.5014,80785.0
2021-06-15 10:30:00,81.75,81.87,81.62,81.72,99953.0,74.5014,74.6108,74.383,74.4741,99953.0
2021-06-15 11:00:00,81.72,81.85,81.57,81.84,83459.0,74.4741,74.5926,74.3374,74.5835,83459.0
2021-06-15 11:30:00,81.81,82.08,81.69,82.08,102565.0,74.5561,74.8022,74.4468,74.8022,102565.0
2021-06-15 12:00:00,82.09,82.26,81.99,82.26,65667.0,74.8113,74.9662,74.7202,74.9662,65667.0
2021-06-15 12:30:00,82.26,82.26,82.08,82.16,45737.0,74.9662,74.9662,74.8022,74.8751,45737.0
2021-06-15 13:00:00,82.17,82.26,82.16,82.18,45136.0,74.8842,74.9662,74.8751,74.8933,45136.0
2021-06-15 13:30:00,82.19,82.28,82.16,82.2,82001.0,74.9024,74.9844,74.8751,74.9115,82001.0
2021-06-15 14:00:00,82.2,82.2,82.02,82.04,99216.0,74.9115,74.9115,74.7475,74.7657,99216.0
2021-06-15 14:30:00,82.05,82.16,81.99,82.06,109659.0,74.7748,74.8751,74.7202,74.7839,109659.0
2021-06-15 15:00:00,82.06,82.11,81.92,81.99,101909.0,74.7839,74.8295,74.6564,74.7202,101909.0
2021-06-15 15:30:00,81.97,82.04,81.8,81.95,403349.0,74.7019,74.7657,74.547,74.6837,403349.0
2021-06-16 09:30:00,82.07,82.48,81.84,82.19,100858.0,74.7931,75.1667,74.5835,74.9024,100858.0
2021-06-16 10:00:00,82.17,82.31,81.86,82.09,67588.0,74.8842,75.0118,74.6017,74.8113,67588.0
2021-06-16 10:30:00,82.08,82.08,81.78,81.87,48484.0,74.8022,74.8022,74.5288,74.6108,48484.0
2021-06-16 11:00:00,81.88,82.03,81.78,82.01,64257.0,74.6199,74.7566,74.5288,74.7384,64257.0
2021-06-16 11:30:00,82.01,82.19,81.92,82.19,57844.0,74.7384,74.9024,74.6564,74.9024,57844.0
2021-06-16 12:00:00,82.17,82.35,82.11,82.31,46733.0,74.8842,75.0482,74.8295,75.0118,46733.0
2021-06-16 12:30:00,82.32,82.33,82.2,82.29,30478.0,75.0209,75.03,74.9115,74.9936,30478.0
2021-06-16 13:00:00,82.3,82.41,82.29,82.33,42366.0,75.0027,75.1029,74.9936,75.03,42366.0
2021-06-16 13:30:00,82.34,82.35,82.1,82.2,34597.0,75.0391,75.0482,74.8204,74.9115,34597.0
2021-06-16 14:00:00,82.21,82.21,81.56,81.7,98841.0,74.9206,74.9206,74.3283,74.4559,98841.0
2021-06-16 14:30:00,81.69,82.06,81.61,82.05,87248.0,74.4468,74.7839,74.3738,74.7748,87248.0
2021-06-16 15:00:00,82.05,82.12,81.98,82.08,97886.0,74.7748,74.8386,74.711,74.8022,97886.0
2021-06-16 15:30:00,82.09,82.13,81.75,81.76,320230.0,74.8113,74.8477,74.5014,74.5105,320230.0
2021-06-17 09:30:00,81.5,81.96,81.5,81.67,73425.0,74.2736,74.6928,74.2736,74.4285,73425.0
2021-06-17 10:00:00,81.65,81.75,81.5,81.51,120578.0,74.4103,74.5014,74.2736,74.2827,120578.0
2021-06-17 10:30:00,81.51,81.69,81.51,81.6,67322.0,74.2827,74.4468,74.2827,74.3647,67322.0
2021-06-17 11:00:00,81.6,81.62,81.45,81.54,89802.0,74.3647,74.383,74.228,74.3101,89802.0
2021-06-17 11:30:00,81.55,81.63,81.5,81.55,114409.0,74.3192,74.3921,74.2736,74.3192,114409.0
2021-06-17 12:00:00,81.54,81.54,81.05,81.13,97194.0,74.3101,74.3101,73.8635,73.9364,97194.0
2021-06-17 12:30:00,81.12,81.13,80.77,80.9,174165.0,73.9273,73.9364,73.6083,73.7268,174165.0
2021-06-17 13:00:00,80.91,81.05,80.9,80.99,142877.0,73.7359,73.8635,73.7268,73.8088,142877.0
2021-06-17 13:30:00,81.0,81.2,80.98,81.02,88939.0,73.8179,74.0002,73.7997,73.8362,88939.0
2021-06-17 14:00:00,81.0,81.2,81.0,81.14,53202.0,73.8179,74.0002,73.8179,73.9455,53202.0
2021-06-17 14:30:00,81.13,81.32,81.13,81.22,80085.0,73.9364,74.1096,73.9364,74.0184,80085.0
2021-06-17 15:00:00,81.24,81.39,81.22,81.34,98346.0,74.0367,74.1734,74.0184,74.1278,98346.0
2021-06-17 15:30:00,81.34,81.35,81.05,81.16,509590.0,74.1278,74.1369,73.8635,73.9637,509590.0
2021-06-18 09:30:00,80.61,80.75,80.31,80.57,486695.0,73.4625,73.5901,73.1891,73.4261,486695.0
2021-06-18 10:00:00,80.54,80.79,80.28,80.68,457893.0,73.3987,73.6266,73.1618,73.5263,457893.0
2021-06-18 10:30:00,80.67,80.8,80.52,80.57,147082.0,73.5172,73.6357,73.3805,73.4261,147082.0
2021-06-18 11:00:00,80.57,80.67,80.32,80.56,112247.0,73.4261,73.5172,73.1982,73.4169,112247.0
2021-06-18 11:30:00,80.59,80.77,80.59,80.72,76093.0,73.4443,73.6083,73.4443,73.5628,76093.0
2021-06-18 12:00:00,80.72,80.76,80.59,80.61,82022.0,73.5628,73.5992,73.4443,73.4625,82022.0
2021-06-18 12:30:00,80.61,80.64,80.41,80.59,55963.0,73.4625,73.4899,73.2802,73.4443,55963.0
2021-06-18 13:00:00,80.6,80.86,80.58,80.8,98337.0,73.4534,73.6903,73.4352,73.6357,98337.0
2021-06-18 13:30:00,80.79,80.81,80.54,80.64,54384.0,73.6266,73.6448,73.3987,73.4899,54384.0
2021-06-18 14:00:00,80.64,80.97,80.6,80.95,56369.0,73.4899,73.7906,73.4534,73.7724,56369.0
2021-06-18 14:30:00,80.95,81.17,80.87,81.17,97829.0,73.7724,73.9729,73.6995,73.9729,97829.0
2021-06-18 15:00:00,81.17,81.4,81.16,81.35,126283.0,73.9729,74.1825,73.9637,74.1369,126283.0
2021-06-18 15:30:00,81.35,81.45,80.75,80.81,533090.0,74.1369,74.228,73.5901,73.6448,533090.0
2021-06-21 09:30:00,81.14,81.28,80.41,80.81,118109.0,73.9455,74.0731,73.2802,73.6448,118109.0
2021-06-21 10:00:00,80.81,81.28,80.76,81.27,129656.0,73.6448,74.0731,73.5992,74.064,129656.0
2021-06-21 10:30:00,81.28,81.48,81.14,81.35,117725.0,74.0731,74.2554,73.9455,74.1369,117725.0
2021-06-21 11:00:00,81.35,81.68,81.31,81.62,83617.0,74.1369,74.4376,74.1004,74.383,83617.0
2021-06-21 11:30:00,81.59,81.72,81.52,81.54,110883.0,74.3556,74.4741,74.2918,74.3101,110883.0
2021-06-21 12:00:00,81.52,81.57,81.45,81.55,47035.0,74.2918,74.3374,74.228,74.3192,47035.0
2021-06-21 12:30:00,81.54,81.65,81.51,81.59,59260.0,74.3101,74.4103,74.2827,74.3556,59260.0
2021-06-21 13:00:00,81.57,81.58,81.49,81.53,27760.0,74.3374,74.3465,74.2645,74.3009,27760.0
2021-06-21 13:30:00,81.53,81.55,81.44,81.45,76514.0,74.3009,74.3192,74.2189,74.228,76514.0
2021-06-21 14:00:00,81.46,81.46,81.27,81.29,45019.0,74.2371,74.2371,74.064,74.0822,45019.0
2021-06-21 14:30:00,81.28,81.37,81.27,81.34,70398.0,74.0731,74.1551,74.064,74.1278,70398.0
2021-06-21 15:00:00,81.34,81.49,81.26,81.47,125687.0,74.1278,74.2645,74.0549,74.2463,125687.0
2021-06-21 15:30:00,81.48,81.58,81.35,81.5,333411.0,74.2554,74.3465,74.1369,74.2736,333411.0
2021-06-22 09:30:00,81.52,81.65,81.26,81.32,216406.0,74.2918,74.4103,74.0549,74.1096,216406.0
2021-06-22 10:00:00,81.27,81.53,81.14,81.5,106667.0,74.064,74.3009,73.9455,74.2736,106667.0
2021-06-22 10:30:00,81.49,81.62,81.41,81.51,89051.0,74.2645,74.383,74.1916,74.2827,89051.0
2021-06-22 11:00:00,81.54,81.68,81.44,81.57,67107.0,74.3101,74.4376,74.2189,74.3374,67107.0
2021-06-22 11:30:00,81.58,81.62,81.43,81.5,73096.0,74.3465,74.383,74.2098,74.2736,73096.0
2021-06-22 12:00:00,81.5,81.52,81.43,81.49,72760.0,74.2736,74.2918,74.2098,74.2645,72760.0
2021-06-22 12:30:00,81.48,81.49,81.4,81.43,64262.0,74.2554,74.2645,74.1825,74.2098,64262.0
2021-06-22 13:00:00,81.43,81.44,81.35,81.38,47679.0,74.2098,74.2189,74.1369,74.1642,47679.0
2021-06-22 13:30:00,81.38,81.4,81.27,81.27,65010.0,74.1642,74.1825,74.064,74.064,65010.0
2021-06-22 14:00:00,81.27,81.39,81.24,81.28,49639.0,74.064,74.1734,74.0367,74.0731,49639.0
2021-06-22 14:30:00,81.28,81.43,81.26,81.34,48085.0,74.0731,74.2098,74.0549,74.1278,48085.0
2021-06-22 15:00:00,81.34,81.5,81.31,81.47,94671.0,74.1278,74.2736,74.1004,74.2463,94671.0
2021-06-22 15:30:00,81.47,81.58,81.29,81.33,282272.0,74.2463,74.3465,74.0822,74.1187,282272.0
2021-06-23 09:30:00,81.29,81.36,80.91,81.24,194635.0,74.0822,74.146,73.7359,74.0367,194635.0
2021-06-23 10:00:00,81.24,81.63,81.12,81.27,200305.0,74.0367,74.3921,73.9273,74.064,200305.0
2021-06-23 10:30:00,81.27,81.62,81.24,81.49,116499.0,74.064,74.383,74.0367,74.2645,116499.0
2021-06-23 11:00:00,81.5,81.52,81.25,81.28,57474.0,74.2736,74.2918,74.0458,74.0731,57474.0
2021-06-23 11:30:00,81.27,81.35,81.14,81.34,109688.0,74.064,74.1369,73.9455,74.1278,109688.0
2021-06-23 12:00:00,81.34,81.34,81.18,81.22,92807.0,74.1278,74.1278,73.982,74.0184,92807.0
2021-06-23 12:30:00,81.22,81.33,81.17,81.25,61224.0,74.0184,74.1187,73.9729,74.0458,61224.0
2021-06-23 13:00:00,81.25,81.25,81.11,81.19,49394.0,74.0458,74.0458,73.9182,73.9911,49394.0
2021-06-23 13:30:00,81.21,81.25,81.1,81.19,61962.0,74.0093,74.0458,73.9091,73.9911,61962.0
2021-06-23 14:00:00,81.18,81.28,81.09,81.15,68095.0,73.982,74.0731,73.9,73.9546,68095.0
2021-06-23 14:30:00,81.14,81.16,81.06,81.11,70845.0,73.9455,73.9637,73.8726,73.9182,70845.0
2021-06-23 15:00:00,81.1,81.18,81.02,81.15,149129.0,73.9091,73.982,73.8362,73.9546,149129.0
2021-06-23 15:30:00,81.15,81.29,80.91,80.92,448828.0,73.9546,74.0822,73.7359,73.745,448828.0
2021-06-24 09:30:00,81.24,81.78,80.98,81.61,181720.0,74.0367,74.5288,73.7997,74.3738,181720.0
2021-06-24 10:00:00,81.6,81.65,81.18,81.62,94714.0,74.3647,74.4103,73.982,74.383,94714.0
2021-06-24 10:30:00,81.61,81.69,81.49,81.58,126466.0,74.3738,74.4468,74.2645,74.3465,126466.0
2021-06-24 11:00:00,81.56,81.59,81.26,81.34,102578.0,74.3283,74.3556,74.0549,74.1278,102578.0
2021-06-24 11:30:00,81.34,81.4,81.24,81.29,52155.0,74.1278,74.1825,74.0367,74.0822,52155.0
2021-06-24 12:00:00,81.3,81.45,81.29,81.37,53753.0,74.0913,74.228,74.0822,74.1551,53753.0
2021-06-24 12:30:00,81.37,81.58,81.36,81.58,50229.0,74.1551,74.3465,74.146,74.3465,50229.0
2021-06-24 13:00:00,81.57,81.73,81.56,81.56,44568.0,74.3374,74.4832,74.3283,74.3283,44568.0
2021-06-24 13:30:00,81.58,81.59,81.42,81.43,58378.0,74.3465,74.3556,74.2007,74.2098,58378.0
2021-06-24 14:00:00,81.42,81.52,81.39,81.44,45643.0,74.2007,74.2918,74.1734,74.2189,45643.0
2021-06-24 14:30:00,81.44,81.55,81.41,81.45,56605.0,74.2189,74.3192,74.1916,74.228,56605.0
2021-06-24 15:00:00,81.44,81.45,81.38,81.44,58592.0,74.2189,74.228,74.1642,74.2189,58592.0
2021-06-24 15:30:00,81.43,81.5,81.34,81.41,250390.0,74.2098,74.2736,74.1278,74.1916,250390.0
2021-06-25 09:30:00,81.6,81.94,81.57,81.8,247162.0,74.3647,74.6746,74.3374,74.547,247162.0
2021-06-25 10:00:00,81.84,82.37,81.82,82.33,237916.0,74.5835,75.0665,74.5652,75.03,237916.0
2021-06-25 10:30:00,82.32,82.53,82.29,82.35,245730.0,75.0209,75.2123,74.9936,75.0482,245730.0
2021-06-25 11:00:00,82.34,82.34,82.0,82.11,85232.0,75.0391,75.0391,74.7293,74.8295,85232.0
2021-06-25 11:30:00,82.12,82.19,82.04,82.07,71551.0,74.8386,74.9024,74.7657,74.7931,71551.0
2021-06-25 12:00:00,82.06,82.21,82.0,82.21,116681.0,74.7839,74.9206,74.7293,74.9206,116681.0
2021-06-25 12:30:00,82.21,82.22,82.04,82.08,57972.0,74.9206,74.9298,74.7657,74.8022,57972.0
2021-06-25 13:00:00,82.08,82.1,81.92,81.93,75995.0,74.8022,74.8204,74.6564,74.6655,75995.0
2021-06-25 13:30:00,81.93,81.99,81.79,81.87,75517.0,74.6655,74.7202,74.5379,74.6108,75517.0
2021-06-25 14:00:00,81.89,81.95,81.84,81.93,73301.0,74.629,74.6837,74.5835,74.6655,73301.0
2021-06-25 14:30:00,81.92,82.08,81.82,82.02,128933.0,74.6564,74.8022,74.5652,74.7475,128933.0
2021-06-25 15:00:00,82.02,82.18,81.95,82.09,111946.0,74.7475,74.8933,74.6837,74.8113,111946.0
2021-06-25 15:30:00,82.09,82.43,82.0,82.23,577465.0,74.8113,75.1211,74.7293,74.9389,577465.0
2021-06-28 09:30:00,82.43,82.43,81.9,81.97,192214.0,75.1211,75.1211,74.6381,74.7019,192214.0
2021-06-28 10:00:00,81.94,82.23,81.86,81.98,125185.0,74.6746,74.9389,74.6017,74.711,125185.0
2021-06-28 10:30:00,81.99,82.03,81.79,81.8,87260.0,74.7202,74.7566,74.5379,74.547,87260.0
2021-06-28 11:00:00,81.8,81.84,81.36,81.49,102796.0,74.547,74.5835,74.146,74.2645,102796.0
2021-06-28 11:30:00,81.5,81.73,81.4,81.72,93701.0,74.2736,74.4832,74.1825,74.4741,93701.0
2021-06-28 12:00:00,81.71,81.71,81.39,81.41,79914.0,74.465,74.465,74.1734,74.1916,79914.0
2021-06-28 12:30:00,81.4,81.4,81.22,81.25,53025.0,74.1825,74.1825,74.0184,74.0458,53025.0
2021-06-28 13:00:00,81.24,81.43,81.23,81.42,60928.0,74.0367,74.2098,74.0275,74.2007,60928.0
2021-06-28 13:30:00,81.41,81.52,81.41,81.48,82607.0,74.1916,74.2918,74.1916,74.2554,82607.0
2021-06-28 14:00:00,81.47,81.51,81.36,81.39,110660.0,74.2463,74.2827,74.146,74.1734,110660.0
2021-06-28 14:30:00,81.39,81.55,81.36,81.51,78967.0,74.1734,74.3192,74.146,74.2827,78967.0
2021-06-28 15:00:00,81.51,81.77,81.5,81.71,118026.0,74.2827,74.5197,74.2736,74.465,118026.0
2021-06-28 15:30:00,81.71,81.86,81.63,81.65,422260.0,74.465,74.6017,74.3921,74.4103,422260.0
2021-06-29 09:30:00,81.59,81.84,81.43,81.5,199661.0,74.3556,74.5835,74.2098,74.2736,199661.0
2021-06-29 10:00:00,81.49,81.98,81.36,81.75,138242.0,74.2645,74.711,74.146,74.5014,138242.0
2021-06-29 10:30:00,81.74,81.92,81.64,81.67,94367.0,74.4923,74.6564,74.4012,74.4285,94367.0
2021-06-29 11:00:00,81.66,81.72,81.51,81.6,104552.0,74.4194,74.4741,74.2827,74.3647,104552.0
2021-06-29 11:30:00,81.59,81.59,81.31,81.32,88049.0,74.3556,74.3556,74.1004,74.1096,88049.0
2021-06-29 12:00:00,81.32,81.65,81.29,81.65,60796.0,74.1096,74.4103,74.0822,74.4103,60796.0
2021-06-29 12:30:00,81.64,81.64,81.49,81.62,46909.0,74.4012,74.4012,74.2645,74.383,46909.0
2021-06-29 13:00:00,81.61,81.72,81.58,81.64,39505.0,74.3738,74.4741,74.3465,74.4012,39505.0
2021-06-29 13:30:00,81.64,81.66,81.49,81.55,43002.0,74.4012,74.4194,74.2645,74.3192,43002.0
2021-06-29 14:00:00,81.54,81.77,81.54,81.66,58265.0,74.3101,74.5197,74.3101,74.4194,58265.0
2021-06-29 14:30:00,81.66,81.77,81.61,81.73,48981.0,74.4194,74.5197,74.3738,74.4832,48981.0
2021-06-29 15:00:00,81.73,81.94,81.7,81.93,67424.0,74.4832,74.6746,74.4559,74.6655,67424.0
2021-06-29 15:30:00,81.93,82.04,81.82,81.85,247832.0,74.6655,74.7657,74.5652,74.5926,247832.0
2021-06-30 09:30:00,81.94,81.99,81.31,81.4,129954.0,74.6746,74.7202,74.1004,74.1825,129954.0
2021-06-30 10:00:00,81.41,81.45,80.79,80.84,310463.0,74.1916,74.228,73.6266,73.6721,310463.0
2021-06-30 10:30:00,80.86,81.02,80.76,80.97,148181.0,73.6903,73.8362,73.5992,73.7906,148181.0
2021-06-30 11:00:00,80.97,81.02,80.74,80.8,134720.0,73.7906,73.8362,73.581,73.6357,134720.0
2021-06-30 11:30:00,80.79,80.81,80.63,80.72,102884.0,73.6266,73.6448,73.4807,73.5628,102884.0
2021-06-30 12:00:00,80.7,80.7,80.4,80.62,114190.0,73.5445,73.5445,73.2711,73.4716,114190.0
2021-06-30 12:30:00,80.64,80.67,80.56,80.56,79476.0,73.4899,73.5172,73.4169,73.4169,79476.0
2021-06-30 13:00:00,80.58,80.62,80.4,80.45,76999.0,73.4352,73.4716,73.2711,73.3167,76999.0
2021-06-30 13:30:00,80.46,80.52,80.43,80.44,57156.0,73.3258,73.3805,73.2985,73.3076,57156.0
2021-06-30 14:00:00,80.44,80.5,80.36,80.39,80944.0,73.3076,73.3623,73.2347,73.262,80944.0
2021-06-30 14:30:00,80.4,80.42,80.3,80.31,126237.0,73.2711,73.2894,73.18,73.1891,126237.0
2021-06-30 15:00:00,80.31,80.45,80.28,80.42,94857.0,73.1891,73.3167,73.1618,73.2894,94857.0
2021-06-30 15:30:00,80.42,80.69,80.4,80.49,623984.0,73.2894,73.5354,73.2711,73.3532,623984.0
2021-07-01 09:30:00,80.45,81.33,80.35,81.25,637960.0,73.3167,74.1187,73.2256,74.0458,637960.0
2021-07-01 10:00:00,81.26,81.62,81.2,81.49,226109.0,74.0549,74.383,74.0002,74.2645,226109.0
2021-07-01 10:30:00,81.47,81.6,81.24,81.27,211530.0,74.2463,74.3647,74.0367,74.064,211530.0
2021-07-01 11:00:00,81.27,81.51,81.26,81.33,401724.0,74.064,74.2827,74.0549,74.1187,401724.0
2021-07-01 11:30:00,81.33,81.43,81.19,81.28,181168.0,74.1187,74.2098,73.9911,74.0731,181168.0
2021-07-01 12:00:00,81.29,81.4,81.23,81.34,265571.0,74.0822,74.1825,74.0275,74.1278,265571.0
2021-07-01 12:30:00,81.34,81.59,81.29,81.52,292075.0,74.1278,74.3556,74.0822,74.2918,292075.0
2021-07-01 13:00:00,81.52,81.57,81.34,81.39,209569.0,74.2918,74.3374,74.1278,74.1734,209569.0
2021-07-01 13:30:00,81.39,81.57,81.33,81.55,410980.0,74.1734,74.3374,74.1187,74.3192,410980.0
2021-07-01 14:00:00,81.55,81.55,81.41,81.47,171929.0,74.3192,74.3192,74.1916,74.2463,171929.0
2021-07-01 14:30:00,81.48,81.51,81.37,81.41,100650.0,74.2554,74.2827,74.1551,74.1916,100650.0
2021-07-01 15:00:00,81.42,81.45,81.28,81.32,131981.0,74.2007,74.228,74.0731,74.1096,131981.0
2021-07-01 15:30:00,81.33,81.48,81.25,81.48,531593.0,74.1187,74.2554,74.0458,74.2554,531593.0
2021-07-02 09:30:00,81.47,81.61,81.28,81.44,134911.0,74.2463,74.3738,74.0731,74.2189,134911.0
2021-07-02 10:00:00,81.41,81.5,81.32,81.34,84688.0,74.1916,74.2736,74.1096,74.1278,84688.0
2021-07-02 10:30:00,81.33,81.52,81.29,81.52,87320.0,74.1187,74.2918,74.0822,74.2918,87320.0
2021-07-02 11:00:00,81.52,81.54,81.36,81.53,149342.0,74.2918,74.3101,74.146,74.3009,149342.0
2021-07-02 11:30:00,81.51,81.57,81.46,81.52,62185.0,74.2827,74.3374,74.2371,74.2918,62185.0
2021-07-02 12:00:00,81.52,81.59,81.48,81.5,62779.0,74.2918,74.3556,74.2554,74.2736,62779.0
2021-07-02 12:30:00,81.5,81.67,81.5,81.62,41506.0,74.2736,74.4285,74.2736,74.383,41506.0
2021-07-02 13:00:00,81.63,81.66,81.51,81.53,41664.0,74.3921,74.4194,74.2827,74.3009,41664.0
2021-07-02 13:30:00,81.53,81.57,81.42,81.52,75562.0,74.3009,74.3374,74.2007,74.2918,75562.0
2021-07-02 14:00:00,81.51,81.54,81.46,81.51,94330.0,74.2827,74.3101,74.2371,74.2827,94330.0
2021-07-02 14:30:00,81.52,81.54,81.34,81.4,101787.0,74.2918,74.3101,74.1278,74.1825,101787.0
2021-07-02 15:00:00,81.4,81.55,81.38,81.52,350987.0,74.1825,74.3192,74.1642,74.2918,350987.0
2021-07-02 15:30:00,81.52,81.82,81.48,81.76,789506.0,74.2918,74.5652,74.2554,74.5105,789506.0
2021-07-06 09:30:00,81.5,81.72,80.85,80.86,128591.0,74.2736,74.4741,73.6812,73.6903,128591.0
2021-07-06 10:00:00,80.88,80.96,80.22,80.52,120350.0,73.7086,73.7815,73.1071,73.3805,120350.0
2021-07-06 10:30:00,80.52,80.71,80.24,80.27,312535.0,73.3805,73.5536,73.1253,73.1527,312535.0
2021-07-06 11:00:00,80.27,80.68,80.23,80.65,247481.0,73.1527,73.5263,73.1162,73.499,247481.0
2021-07-06 11:30:00,80.65,80.75,80.48,80.49,135557.0,73.499,73.5901,73.344,73.3532,135557.0
2021-07-06 12:00:00,80.47,80.56,80.32,80.53,112143.0,73.3349,73.4169,73.1982,73.3896,112143.0
2021-07-06 12:30:00,80.52,80.56,80.4,80.52,78545.0,73.3805,73.4169,73.2711,73.3805,78545.0
2021-07-06 13:00:00,80.51,80.59,80.49,80.52,76514.0,73.3714,73.4443,73.3532,73.3805,76514.0
2021-07-06 13:30:00,80.54,80.62,80.51,80.58,79885.0,73.3987,73.4716,73.3714,73.4352,79885.0
2021-07-06 14:00:00,80.58,80.79,80.57,80.73,188592.0,73.4352,73.6266,73.4261,73.5719,188592.0
2021-07-06 14:30:00,80.74,80.9,80.73,80.87,108510.0,73.581,73.7268,73.5719,73.6995,108510.0
2021-07-06 15:00:00,80.87,81.04,80.86,81.04,105794.0,73.6995,73.8544,73.6903,73.8544,105794.0
2021-07-06 15:30:00,81.04,81.16,80.92,81.07,410418.0,73.8544,73.9637,73.745,73.8817,410418.0
2021-07-07 09:30:00,81.16,81.52,80.73,80.79,98169.0,73.9637,74.2918,73.5719,73.6266,98169.0
2021-07-07 10:00:00,80.79,81.15,80.76,81.13,131896.0,73.6266,73.9546,73.5992,73.9364,131896.0
2021-07-07 10:30:00,81.12,81.3,81.08,81.3,59692.0,73.9273,74.0913,73.8908,74.0913,59692.0
2021-07-07 11:00:00,81.3,81.34,81.15,81.3,53879.0,74.0913,74.1278,73.9546,74.0913,53879.0
2021-07-07 11:30:00,81.3,81.44,81.16,81.18,46022.0,74.0913,74.2189,73.9637,73.982,46022.0
2021-07-07 12:00:00,81.17,81.34,81.17,81.26,43200.0,73.9729,74.1278,73.9729,74.0549,43200.0
2021-07-07 12:30:00,81.26,81.41,81.22,81.35,29735.0,74.0549,74.1916,74.0184,74.1369,29735.0
2021-07-07 13:00:00,81.36,81.46,81.36,81.38,28297.0,74.146,74.2371,74.146,74.1642,28297.0
2021-07-07 13:30:00,81.38,81.56,81.37,81.5,27278.0,74.1642,74.3283,74.1551,74.2736,27278.0
2021-07-07 14:00:00,81.5,81.62,81.47,81.52,52194.0,74.2736,74.383,74.2463,74.2918,52194.0
2021-07-07 14:30:00,81.52,81.68,81.5,81.67,53945.0,74.2918,74.4376,74.2736,74.4285,53945.0
2021-07-07 15:00:00,81.67,81.76,81.58,81.62,65553.0,74.4285,74.5105,74.3465,74.383,65553.0
2021-07-07 15:30:00,81.61,81.87,81.61,81.86,269339.0,74.3738,74.6108,74.3738,74.6017,269339.0
2021-07-08 09:30:00,81.5,81.77,81.15,81.69,105440.0,74.2736,74.5197,73.9546,74.4468,105440.0
2021-07-08 10:00:00,81.67,81.68,80.81,81.1,103898.0,74.4285,74.4376,73.6448,73.9091,103898.0
2021-07-08 10:30:00,81.12,81.18,80.91,81.07,113349.0,73.9273,73.982,73.7359,73.8817,113349.0
2021-07-08 11:00:00,81.1,81.21,80.84,81.12,75640.0,73.9091,74.0093,73.6721,73.9273,75640.0
2021-07-08 11:30:00,81.11,81.27,81.03,81.2,42159.0,73.9182,74.064,73.8453,74.0002,42159.0
2021-07-08 12:00:00,81.2,81.27,81.14,81.23,37502.0,74.0002,74.064,73.9455,74.0275,37502.0
2021-07-08 12:30:00,81.22,81.34,81.21,81.33,40115.0,74.0184,74.1278,74.0093,74.1187,40115.0
2021-07-08 13:00:00,81.31,81.31,81.15,81.17,42490.0,74.1004,74.1004,73.9546,73.9729,42490.0
2021-07-08 13:30:00,81.19,81.28,81.16,81.22,44920.0,73.9911,74.0731,73.9637,74.0184,44920.0
2021-07-08 14:00:00,81.22,81.24,81.12,81.22,63452.0,74.0184,74.0367,73.9273,74.0184,63452.0
2021-07-08 14:30:00,81.22,81.29,81.19,81.25,72048.0,74.0184,74.0822,73.9911,74.0458,72048.0
2021-07-08 15:00:00,81.25,81.3,81.11,81.13,92604.0,74.0458,74.0913,73.9182,73.9364,92604.0
2021-07-08 15:30:00,81.14,81.34,80.94,81.34,372816.0,73.9455,74.1278,73.7633,74.1278,372816.0
2021-07-09 09:30:00,81.5,81.63,81.38,81.48,165963.0,74.2736,74.3921,74.1642,74.2554,165963.0
2021-07-09 10:00:00,81.46,81.54,81.23,81.45,132829.0,74.2371,74.3101,74.0275,74.228,132829.0
2021-07-09 10:30:00,81.45,81.45,81.02,81.02,86031.0,74.228,74.228,73.8362,73.8362,86031.0
2021-07-09 11:00:00,81.03,81.04,80.85,80.97,76382.0,73.8453,73.8544,73.6812,73.7906,76382.0
2021-07-09 11:30:00,80.95,81.06,80.91,80.93,193610.0,73.7724,73.8726,73.7359,73.7541,193610.0
2021-07-09 12:00:00,80.94,80.98,80.65,80.72,259056.0,73.7633,73.7997,73.499,73.5628,259056.0
2021-07-09 12:30:00,80.73,80.75,80.23,80.26,81436.0,73.5719,73.5901,73.1162,73.1435,81436.0
2021-07-09 13:00:00,80.27,80.47,80.27,80.36,55608.0,73.1527,73.3349,73.1527,73.2347,55608.0
2021-07-09 13:30:00,80.37,80.73,80.32,80.55,71449.0,73.2438,73.5719,73.1982,73.4078,71449.0
2021-07-09 14:00:00,80.56,80.62,80.46,80.56,54147.0,73.4169,73.4716,73.3258,73.4169,54147.0
2021-07-09 14:30:00,80.57,80.71,80.51,80.66,48763.0,73.4261,73.5536,73.3714,73.5081,48763.0
2021-07-09 15:00:00,80.67,80.7,80.56,80.59,60125.0,73.5172,73.5445,73.4169,73.4443,60125.0
2021-07-09 15:30:00,80.59,80.66,80.39,80.42,309912.0,73.4443,73.5081,73.262,73.2894,309912.0
2021-07-12 09:30:00,80.38,80.86,80.27,80.8,151574.0,73.2529,73.6903,73.1527,73.6357,151574.0
2021-07-12 10:00:00,80.8,81.06,80.65,81.0,124519.0,73.6357,73.8726,73.499,73.8179,124519.0
2021-07-12 10:30:00,81.01,81.1,80.93,81.01,76794.0,73.827,73.9091,73.7541,73.827,76794.0
2021-07-12 11:00:00,81.0,81.04,80.86,80.93,97731.0,73.8179,73.8544,73.6903,73.7541,97731.0
2021-07-12 11:30:00,80.93,81.01,80.69,80.72,264049.0,73.7541,73.827,73.5354,73.5628,264049.0
2021-07-12 12:00:00,80.73,80.83,80.66,80.75,43398.0,73.5719,73.663,73.5081,73.5901,43398.0
2021-07-12 12:30:00,80.76,80.77,80.66,80.7,33915.0,73.5992,73.6083,73.5081,73.5445,33915.0
2021-07-12 13:00:00,80.71,80.74,80.61,80.74,80624.0,73.5536,73.581,73.4625,73.581,80624.0
2021-07-12 13:30:00,80.74,80.79,80.66,80.78,49470.0,73.581,73.6266,73.5081,73.6174,49470.0
2021-07-12 14:00:00,80.78,80.9,80.72,80.86,97949.0,73.6174,73.7268,73.5628,73.6903,97949.0
2021-07-12 14:30:00,80.87,80.98,80.86,80.87,173747.0,73.6995,73.7997,73.6903,73.6995,173747.0
2021-07-12 15:00:00,80.87,81.03,80.8,81.0,197352.0,73.6995,73.8453,73.6357,73.8179,197352.0
2021-07-12 15:30:00,81.0,81.05,80.73,80.83,252566.0,73.8179,73.8635,73.5719,73.663,252566.0
2021-07-13 09:30:00,80.72,81.17,80.72,81.01,256744.0,73.5628,73.9729,73.5628,73.827,256744.0
2021-07-13 10:00:00,80.99,81.15,80.83,81.13,200559.0,73.8088,73.9546,73.663,73.9364,200559.0
2021-07-13 10:30:00,81.12,81.24,80.9,80.92,86970.0,73.9273,74.0367,73.7268,73.745,86970.0
2021-07-13 11:00:00,80.92,81.31,80.73,81.31,50536.0,73.745,74.1004,73.5719,74.1004,50536.0
2021-07-13 11:30:00,81.3,81.39,81.01,81.07,45511.0,74.0913,74.1734,73.827,73.8817,45511.0
2021-07-13 12:00:00,81.07,81.25,80.99,81.24,46689.0,73.8817,74.0458,73.8088,74.0367,46689.0
2021-07-13 12:30:00,81.23,81.29,81.17,81.25,57971.0,74.0275,74.0822,73.9729,74.0458,57971.0
2021-07-13 13:00:00,81.27,81.27,81.15,81.21,52654.0,74.064,74.064,73.9546,74.0093,52654.0
2021-07-13 13:30:00,81.2,81.26,81.04,81.24,54906.0,74.0002,74.0549,73.8544,74.0367,54906.0
2021-07-13 14:00:00,81.24,81.24,80.99,81.02,52042.0,74.0367,74.0367,73.8088,73.8362,52042.0
2021-07-13 14:30:00,81.02,81.07,80.97,81.02,65937.0,73.8362,73.8817,73.7906,73.8362,65937.0
2021-07-13 15:00:00,81.02,81.04,80.83,81.03,215972.0,73.8362,73.8544,73.663,73.8453,215972.0
2021-07-13 15:30:00,81.04,81.18,81.0,81.1,183866.0,73.8544,73.982,73.8179,73.9091,183866.0
2021-07-14 09:30:00,81.07,81.15,80.47,80.58,126356.0,73.8817,73.9546,73.3349,73.4352,126356.0
2021-07-14 10:00:00,80.6,80.68,80.49,80.63,121511.0,73.4534,73.5263,73.3532,73.4807,121511.0
2021-07-14 10:30:00,80.63,80.98,80.6,80.95,123610.0,73.4807,73.7997,73.4534,73.7724,123610.0
2021-07-14 11:00:00,80.95,81.09,80.85,81.01,126647.0,73.7724,73.9,73.6812,73.827,126647.0
2021-07-14 11:30:00,80.99,81.17,80.93,81.15,48257.0,73.8088,73.9729,73.7541,73.9546,48257.0
2021-07-14 12:00:00,81.14,81.2,81.03,81.05,39034.0,73.9455,74.0002,73.8453,73.8635,39034.0
2021-07-14 12:30:00,81.06,81.11,80.98,81.08,44864.0,73.8726,73.9182,73.7997,73.8908,44864.0
2021-07-14 13:00:00,81.08,81.19,81.01,81.15,39386.0,73.8908,73.9911,73.827,73.9546,39386.0
2021-07-14 13:30:00,81.15,81.23,81.14,81.18,36635.0,73.9546,74.0275,73.9455,73.982,36635.0
2021-07-14 14:00:00,81.18,81.19,81.09,81.09,48074.0,73.982,73.9911,73.9,73.9,48074.0
2021-07-14 14:30:00,81.1,81.18,80.96,81.02,69220.0,73.9091,73.982,73.7815,73.8362,69220.0
2021-07-14 15:00:00,81.01,81.02,80.84,80.84,62645.0,73.827,73.8362,73.6721,73.6721,62645.0
2021-07-14 15:30:00,80.84,81.03,80.82,81.01,267774.0,73.6721,73.8453,73.6539,73.827,267774.0
2021-07-15 09:30:00,80.83,81.19,80.66,81.08,272028.0,73.663,73.9911,73.5081,73.8908,272028.0
2021-07-15 10:00:00,81.1,81.17,80.96,81.09,117915.0,73.9091,73.9729,73.7815,73.9,117915.0
2021-07-15 10:30:00,81.09,81.39,81.08,81.1,56025.0,73.9,74.1734,73.8908,73.9091,56025.0
2021-07-15 11:00:00,81.09,81.15,81.0,81.09,53484.0,73.9,73.9546,73.8179,73.9,53484.0
2021-07-15 11:30:00,81.09,81.19,81.08,81.14,30769.0,73.9,73.9911,73.8908,73.9455,30769.0
2021-07-15 12:00:00,81.15,81.31,81.09,81.26,38402.0,73.9546,74.1004,73.9,74.0549,38402.0
2021-07-15 12:30:00,81.25,81.27,81.06,81.09,33394.0,74.0458,74.064,73.8726,73.9,33394.0
2021-07-15 13:00:00,81.09,81.14,81.0,81.03,39652.0,73.9,73.9455,73.8179,73.8453,39652.0
2021-07-15 13:30:00,81.02,81.11,80.97,81.05,43547.0,73.8362,73.9182,73.7906,73.8635,43547.0
2021-07-15 14:00:00,81.05,81.16,81.0,81.15,65127.0,73.8635,73.9637,73.8179,73.9546,65127.0
2021-07-15 14:30:00,81.16,81.18,81.0,81.12,64190.0,73.9637,73.982,73.8179,73.9273,64190.0
2021-07-15 15:00:00,81.13,81.24,81.09,81.14,67331.0,73.9364,74.0367,73.9,73.9455,67331.0
2021-07-15 15:30:00,81.14,81.14,80.93,81.08,275936.0,73.9455,73.9455,73.7541,73.8908,275936.0
2021-07-16 09:30:00,81.32,81.5,81.14,81.36,147327.0,74.1096,74.2736,73.9455,74.146,147327.0
2021-07-16 10:00:00,81.32,81.61,81.3,81.61,79729.0,74.1096,74.3738,74.0913,74.3738,79729.0
2021-07-16 10:30:00,81.62,81.82,81.58,81.64,81380.0,74.383,74.5652,74.3465,74.4012,81380.0
2021-07-16 11:00:00,81.62,81.69,81.49,81.5,37723.0,74.383,74.4468,74.2645,74.2736,37723.0
2021-07-16 11:30:00,81.51,81.63,81.48,81.62,28780.0,74.2827,74.3921,74.2554,74.383,28780.0
2021-07-16 12:00:00,81.63,81.67,81.53,81.6,61460.0,74.3921,74.4285,74.3009,74.3647,61460.0
2021-07-16 12:30:00,81.59,81.65,81.23,81.23,69856.0,74.3556,74.4103,74.0275,74.0275,69856.0
2021-07-16 13:00:00,81.21,81.38,81.17,81.36,37201.0,74.0093,74.1642,73.9729,74.146,37201.0
2021-07-16 13:30:00,81.35,81.44,81.35,81.39,30187.0,74.1369,74.2189,74.1369,74.1734,30187.0
2021-07-16 14:00:00,81.38,81.52,81.37,81.48,55843.0,74.1642,74.2918,74.1551,74.2554,55843.0
2021-07-16 14:30:00,81.48,81.49,81.3,81.39,34446.0,74.2554,74.2645,74.0913,74.1734,34446.0
2021-07-16 15:00:00,81.4,81.53,81.29,81.53,50146.0,74.1825,74.3009,74.0822,74.3009,50146.0
2021-07-16 15:30:00,81.51,81.61,81.29,81.42,270808.0,74.2827,74.3738,74.0822,74.2007,270808.0
2021-07-19 09:30:00,81.1,81.41,81.03,81.19,82498.0,73.9091,74.1916,73.8453,73.9911,82498.0
2021-07-19 10:00:00,81.23,81.27,80.74,81.04,359662.0,74.0275,74.064,73.581,73.8544,359662.0
2021-07-19 10:30:00,81.03,81.03,80.52,80.66,97807.0,73.8453,73.8453,73.3805,73.5081,97807.0
2021-07-19 11:00:00,80.66,81.01,80.61,80.78,290309.0,73.5081,73.827,73.4625,73.6174,290309.0
2021-07-19 11:30:00,80.79,80.8,80.36,80.45,175223.0,73.6266,73.6357,73.2347,73.3167,175223.0
2021-07-19 12:00:00,80.45,80.45,80.16,80.24,148371.0,73.3167,73.3167,73.0524,73.1253,148371.0
2021-07-19 12:30:00,80.24,80.27,79.92,80.01,139223.0,73.1253,73.1527,72.8337,72.9157,139223.0
2021-07-19 13:00:00,80.0,80.21,79.89,80.14,72740.0,72.9066,73.098,72.8064,73.0342,72740.0
2021-07-19 13:30:00,80.12,80.12,79.84,80.09,76832.0,73.016,73.016,72.7608,72.9886,76832.0
2021-07-19 14:00:00,80.09,80.16,79.99,80.07,76652.0,72.9886,73.0524,72.8975,72.9704,76652.0
2021-07-19 14:30:00,80.07,80.07,79.76,79.82,76415.0,72.9704,72.9704,72.6879,72.7426,76415.0
2021-07-19 15:00:00,79.82,80.05,79.77,79.89,102865.0,72.7426,72.9522,72.697,72.8064,102865.0
2021-07-19 15:30:00,79.89,80.28,79.85,80.27,414711.0,72.8064,73.1618,72.7699,73.1527,414711.0
2021-07-20 09:30:00,80.59,81.45,80.26,81.41,101360.0,73.4443,74.228,73.1435,74.1916,101360.0
2021-07-20 10:00:00,81.37,81.66,81.18,81.26,150177.0,74.1551,74.4194,73.982,74.0549,150177.0
2021-07-20 10:30:00,81.26,81.39,81.14,81.19,78965.0,74.0549,74.1734,73.9455,73.9911,78965.0
2021-07-20 11:00:00,81.2,81.57,81.18,81.26,90599.0,74.0002,74.3374,73.982,74.0549,90599.0
2021-07-20 11:30:00,81.29,81.3,80.89,81.2,113351.0,74.0822,74.0913,73.7177,74.0002,113351.0
2021-07-20 12:00:00,81.21,81.23,81.02,81.1,52614.0,74.0093,74.0275,73.8362,73.9091,52614.0
2021-07-20 12:30:00,81.09,81.29,81.05,81.24,72129.0,73.9,74.0822,73.8635,74.0367,72129.0
2021-07-20 13:00:00,81.21,81.23,80.92,80.94,56655.0,74.0093,74.0275,73.745,73.7633,56655.0
2021-07-20 13:30:00,80.96,81.05,80.81,80.89,67127.0,73.7815,73.8635,73.6448,73.7177,67127.0
2021-07-20 14:00:00,80.92,80.97,80.74,80.78,146394.0,73.745,73.7906,73.581,73.6174,146394.0
2021-07-20 14:30:00,80.79,80.94,80.67,80.69,91530.0,73.6266,73.7633,73.5172,73.5354,91530.0
2021-07-20 15:00:00,80.71,80.87,80.69,80.72,57965.0,73.5536,73.6995,73.5354,73.5628,57965.0
2021-07-20 15:30:00,80.72,80.88,80.52,80.55,205074.0,73.5628,73.7086,73.3805,73.4078,205074.0
2021-07-21 09:30:00,80.79,80.79,79.57,79.65,113838.0,73.6266,73.6266,72.5147,72.5876,113838.0
2021-07-21 10:00:00,79.67,79.85,79.54,79.83,116498.0,72.6059,72.7699,72.4874,72.7517,116498.0
2021-07-21 10:30:00,79.84,80.29,79.84,80.26,74838.0,72.7608,73.1709,72.7608,73.1435,74838.0
2021-07-21 11:00:00,80.25,80.25,80.07,80.2,57791.0,73.1344,73.1344,72.9704,73.0889,57791.0
2021-07-21 11:30:00,80.2,80.52,80.17,80.44,48388.0,73.0889,73.3805,73.0615,73.3076,48388.0
2021-07-21 12:00:00,80.45,80.45,80.07,80.16,47375.0,73.3167,73.3167,72.9704,73.0524,47375.0
2021-07-21 12:30:00,80.16,80.31,80.16,80.23,42760.0,73.0524,73.1891,73.0524,73.1162,42760.0
2021-07-21 13:00:00,80.24,80.3,80.17,80.17,44857.0,73.1253,73.18,73.0615,73.0615,44857.0
2021-07-21 13:30:00,80.17,80.55,80.17,80.55,75440.0,73.0615,73.4078,73.0615,73.4078,75440.0
2021-07-21 14:00:00,80.53,80.53,80.41,80.49,48937.0,73.3896,73.3896,73.2802,73.3532,48937.0
2021-07-21 14:30:00,80.48,80.57,80.47,80.56,37465.0,73.344,73.4261,73.3349,73.4169,37465.0
2021-07-21 15:00:00,80.56,80.58,80.25,80.28,97767.0,73.4169,73.4352,73.1344,73.1618,97767.0
2021-07-21 15:30:00,80.29,80.37,80.14,80.27,229298.0,73.1709,73.2438,73.0342,73.1527,229298.0
2021-07-22 09:30:00,80.32,80.55,80.06,80.11,35299.0,73.1982,73.4078,72.9613,73.0068,35299.0
2021-07-22 10:00:00,80.12,80.23,80.1,80.16,39243.0,73.016,73.1162,72.9977,73.0524,39243.0
2021-07-22 10:30:00,80.18,80.47,80.18,80.43,34406.0,73.0706,73.3349,73.0706,73.2985,34406.0
2021-07-22 11:00:00,80.44,80.72,80.33,80.63,30382.0,73.3076,73.5628,73.2073,73.4807,30382.0
2021-07-22 11:30:00,80.63,80.67,80.46,80.58,31635.0,73.4807,73.5172,73.3258,73.4352,31635.0
2021-07-22 12:00:00,80.56,80.56,80.38,80.44,38152.0,73.4169,73.4169,73.2529,73.3076,38152.0
2021-07-22 12:30:00,80.38,80.57,80.31,80.55,26525.0,73.2529,73.4261,73.1891,73.4078,26525.0
2021-07-22 13:00:00,80.53,80.53,80.41,80.47,30345.0,73.3896,73.3896,73.2802,73.3349,30345.0
2021-07-22 13:30:00,80.47,80.49,80.36,80.37,35939.0,73.3349,73.3532,73.2347,73.2438,35939.0
2021-07-22 14:00:00,80.39,80.51,80.39,80.5,23611.0,73.262,73.3714,73.262,73.3623,23611.0
2021-07-22 14:30:00,80.5,80.56,80.47,80.53,19474.0,73.3623,73.4169,73.3349,73.3896,19474.0
2021-07-22 15:00:00,80.53,80.54,80.48,80.53,36549.0,73.3896,73.3987,73.344,73.3896,36549.0
2021-07-22 15:30:00,80.52,80.56,80.42,80.52,140521.0,73.3805,73.4169,73.2894,73.3805,140521.0
2021-07-23 09:30:00,80.86,80.88,80.48,80.85,126441.0,73.6903,73.7086,73.344,73.6812,126441.0
2021-07-23 10:00:00,80.84,81.11,80.68,80.68,74625.0,73.6721,73.9182,73.5263,73.5263,74625.0
2021-07-23 10:30:00,80.69,80.94,80.67,80.83,46693.0,73.5354,73.7633,73.5172,73.663,46693.0
2021-07-23 11:00:00,80.83,81.08,80.83,81.06,45243.0,73.663,73.8908,73.663,73.8726,45243.0
2021-07-23 11:30:00,81.07,81.11,80.93,80.97,48122.0,73.8817,73.9182,73.7541,73.7906,48122.0
2021-07-23 12:00:00,80.99,81.01,80.88,80.95,47929.0,73.8088,73.827,73.7086,73.7724,47929.0
2021-07-23 12:30:00,80.96,81.08,80.96,81.07,25001.0,73.7815,73.8908,73.7815,73.8817,25001.0
2021-07-23 13:00:00,81.08,81.24,81.08,81.22,35721.0,73.8908,74.0367,73.8908,74.0184,35721.0
2021-07-23 13:30:00,81.23,81.32,81.14,81.15,59168.0,74.0275,74.1096,73.9455,73.9546,59168.0
2021-07-23 14:00:00,81.16,81.2,81.08,81.11,30791.0,73.9637,74.0002,73.8908,73.9182,30791.0
2021-07-23 14:30:00,81.11,81.11,80.96,80.97,56311.0,73.9182,73.9182,73.7815,73.7906,56311.0
2021-07-23 15:00:00,80.97,81.07,80.89,81.05,82754.0,73.7906,73.8817,73.7177,73.8635,82754.0
2021-07-23 15:30:00,81.04,81.16,80.98,81.14,212422.0,73.8544,73.9637,73.7997,73.9455,212422.0
2021-07-26 09:30:00,80.66,80.84,80.36,80.41,122177.0,73.5081,73.6721,73.2347,73.2802,122177.0
2021-07-26 10:00:00,80.41,80.42,80.21,80.26,89095.0,73.2802,73.2894,73.098,73.1435,89095.0
2021-07-26 10:30:00,80.23,80.97,80.23,80.94,313874.0,73.1162,73.7906,73.1162,73.7633,313874.0
2021-07-26 11:00:00,80.95,81.1,80.78,80.89,135715.0,73.7724,73.9091,73.6174,73.7177,135715.0
2021-07-26 11:30:00,80.86,80.99,80.82,80.96,34279.0,73.6903,73.8088,73.6539,73.7815,34279.0
2021-07-26 12:00:00,80.95,80.98,80.78,80.8,44381.0,73.7724,73.7997,73.6174,73.6357,44381.0
2021-07-26 12:30:00,80.79,80.91,80.65,80.91,48166.0,73.6266,73.7359,73.499,73.7359,48166.0
2021-07-26 13:00:00,80.91,81.08,80.89,80.89,32295.0,73.7359,73.8908,73.7177,73.7177,32295.0
2021-07-26 13:30:00,80.89,80.98,80.86,80.92,40655.0,73.7177,73.7997,73.6903,73.745,40655.0
2021-07-26 14:00:00,80.92,81.02,80.84,80.87,53128.0,73.745,73.8362,73.6721,73.6995,53128.0
2021-07-26 14:30:00,80.88,80.89,80.75,80.79,55412.0,73.7086,73.7177,73.5901,73.6266,55412.0
2021-07-26 15:00:00,80.79,80.81,80.64,80.7,120458.0,73.6266,73.6448,73.4899,73.5445,120458.0
2021-07-26 15:30:00,80.69,80.81,80.67,80.76,224911.0,73.5354,73.6448,73.5172,73.5992,224911.0
2021-07-27 09:30:00,80.87,81.91,80.64,81.83,153895.0,73.6995,74.6472,73.4899,74.5743,153895.0
2021-07-27 10:00:00,81.84,82.5,81.84,82.25,177456.0,74.5835,75.1849,74.5835,74.9571,177456.0
2021-07-27 10:30:00,82.26,82.9,82.26,82.73,189500.0,74.9662,75.5495,74.9662,75.3945,189500.0
2021-07-27 11:00:00,82.76,83.02,82.66,83.01,167794.0,75.4219,75.6588,75.3307,75.6497,167794.0
2021-07-27 11:30:00,83.02,83.15,82.88,83.04,91942.0,75.6588,75.7773,75.5312,75.6771,91942.0
2021-07-27 12:00:00,83.01,83.05,82.47,82.55,134396.0,75.6497,75.6862,75.1576,75.2305,134396.0
2021-07-27 12:30:00,82.55,82.67,82.37,82.48,64275.0,75.2305,75.3399,75.0665,75.1667,64275.0
2021-07-27 13:00:00,82.48,82.62,82.41,82.43,84144.0,75.1667,75.2943,75.1029,75.1211,84144.0
2021-07-27 13:30:00,82.41,82.42,82.13,82.18,73123.0,75.1029,75.112,74.8477,74.8933,73123.0
2021-07-27 14:00:00,82.18,82.29,82.1,82.16,67159.0,74.8933,74.9936,74.8204,74.8751,67159.0
2021-07-27 14:30:00,82.16,82.16,81.88,82.06,60261.0,74.8751,74.8751,74.6199,74.7839,60261.0
2021-07-27 15:00:00,82.08,82.08,81.81,81.97,81426.0,74.8022,74.8022,74.5561,74.7019,81426.0
2021-07-27 15:30:00,81.98,82.16,81.86,82.11,249747.0,74.711,74.8751,74.6017,74.8295,249747.0
2021-07-28 09:30:00,82.19,82.57,81.78,82.24,124700.0,74.9024,75.2487,74.5288,74.948,124700.0
2021-07-28 10:00:00,82.24,82.65,82.07,82.55,120278.0,74.948,75.3216,74.7931,75.2305,120278.0
2021-07-28 10:30:00,82.58,82.73,82.09,82.16,104804.0,75.2578,75.3945,74.8113,74.8751,104804.0
2021-07-28 11:00:00,82.17,85.68,82.01,82.97,496587.0,74.8842,78.083,74.7384,75.6133,496587.0
2021-07-28 11:30:00,82.95,84.38,81.84,81.84,1150871.0,75.595,76.8982,74.5835,74.5835,1150871.0
2021-07-28 12:00:00,81.89,82.0,81.32,81.45,290880.0,74.629,74.7293,74.1096,74.228,290880.0
2021-07-28 12:30:00,81.45,81.8,81.37,81.8,92907.0,74.228,74.547,74.1551,74.547,92907.0
2021-07-28 13:00:00,81.77,81.96,81.57,81.9,89497.0,74.5197,74.6928,74.3374,74.6381,89497.0
2021-07-28 13:30:00,81.9,82.15,81.88,82.0,94621.0,74.6381,74.866,74.6199,74.7293,94621.0
2021-07-28 14:00:00,82.0,82.13,81.76,82.01,72483.0,74.7293,74.8477,74.5105,74.7384,72483.0
2021-07-28 14:30:00,82.01,82.1,81.82,82.03,118891.0,74.7384,74.8204,74.5652,74.7566,118891.0
2021-07-28 15:00:00,82.03,82.44,81.92,81.99,169166.0,74.7566,75.1303,74.6564,74.7202,169166.0
2021-07-28 15:30:00,82.0,82.07,81.87,81.96,547732.0,74.7293,74.7931,74.6108,74.6928,547732.0
2021-07-29 09:30:00,79.25,80.49,78.05,78.28,936870.0,72.2231,73.3532,71.1295,71.3391,936870.0
2021-07-29 10:00:00,78.27,78.4,77.52,78.03,580745.0,71.33,71.4485,70.6465,71.1113,580745.0
2021-07-29 10:30:00,78.06,78.85,77.46,78.62,501520.0,71.1386,71.8586,70.5918,71.649,501520.0
2021-07-29 11:00:00,78.64,78.8,77.97,78.75,283964.0,71.6672,71.813,71.0566,71.7674,283964.0
2021-07-29 11:30:00,78.71,78.78,77.84,77.99,409885.0,71.731,71.7948,70.9381,71.0748,409885.0
2021-07-29 12:00:00,77.97,78.25,77.46,77.78,356003.0,71.0566,71.3118,70.5918,70.8834,356003.0
2021-07-29 12:30:00,77.78,78.14,77.69,77.81,219995.0,70.8834,71.2115,70.8014,70.9108,219995.0
2021-07-29 13:00:00,77.81,78.14,77.68,78.12,190447.0,70.9108,71.2115,70.7923,71.1933,190447.0
2021-07-29 13:30:00,78.12,78.16,77.86,78.09,264200.0,71.1933,71.2298,70.9564,71.166,264200.0
2021-07-29 14:00:00,78.08,78.08,77.52,77.82,378499.0,71.1568,71.1568,70.6465,70.9199,378499.0
2021-07-29 14:30:00,77.8,78.02,77.64,77.98,484118.0,70.9017,71.1022,70.7559,71.0657,484118.0
2021-07-29 15:00:00,77.97,77.99,77.65,77.79,200050.0,71.0566,71.0748,70.765,70.8926,200050.0
2021-07-29 15:30:00,77.8,77.81,77.31,77.36,1027068.0,70.9017,70.9108,70.4551,70.5007,1027068.0
2021-07-30 09:30:00,77.04,77.27,76.59,76.62,407644.0,70.2091,70.4187,69.799,69.8263,407644.0
2021-07-30 10:00:00,76.6,76.99,76.39,76.69,459662.0,69.8081,70.1635,69.6167,69.8901,459662.0
2021-07-30 10:30:00,76.68,77.31,76.63,77.2,419006.0,69.881,70.4551,69.8354,70.3549,419006.0
2021-07-30 11:00:00,77.2,77.76,77.19,77.41,1136425.0,70.3549,70.8652,70.3458,70.5463,1136425.0
2021-07-30 11:30:00,77.42,77.6,77.15,77.53,338628.0,70.5554,70.7194,70.3093,70.6556,338628.0
2021-07-30 12:00:00,77.51,77.83,77.48,77.69,180722.0,70.6374,70.929,70.61,70.8014,180722.0
2021-07-30 12:30:00,77.7,77.75,77.47,77.72,146661.0,70.8105,70.8561,70.6009,70.8288,146661.0
2021-07-30 13:00:00,77.73,77.85,77.43,77.53,540031.0,70.8379,70.9472,70.5645,70.6556,540031.0
2021-07-30 13:30:00,77.55,77.86,77.53,77.72,183456.0,70.6738,70.9564,70.6556,70.8288,183456.0
2021-07-30 14:00:00,77.72,77.86,77.69,77.83,227257.0,70.8288,70.9564,70.8014,70.929,227257.0
2021-07-30 14:30:00,77.82,78.0,77.79,77.98,462408.0,70.9199,71.0839,70.8926,71.0657,462408.0
2021-07-30 15:00:00,77.97,77.97,77.74,77.75,240700.0,71.0566,71.0566,70.847,70.8561,240700.0
2021-07-30 15:30:00,77.76,77.77,77.28,77.35,976056.0,70.8652,70.8743,70.4278,70.4916,976056.0
2021-08-02 09:30:00,77.6,77.98,76.82,76.88,211199.0,70.7194,71.0657,70.0086,70.0632,211199.0
2021-08-02 10:00:00,76.85,77.32,76.85,77.22,173403.0,70.0359,70.4642,70.0359,70.3731,173403.0
2021-08-02 10:30:00,77.23,77.52,77.2,77.38,76891.0,70.3822,70.6465,70.3549,70.5189,76891.0
2021-08-02 11:00:00,77.38,77.61,77.25,77.28,247299.0,70.5189,70.7285,70.4004,70.4278,247299.0
2021-08-02 11:30:00,77.28,77.44,77.12,77.21,133451.0,70.4278,70.5736,70.282,70.364,133451.0
2021-08-02 12:00:00,77.2,77.28,77.0,77.09,98632.0,70.3549,70.4278,70.1726,70.2546,98632.0
2021-08-02 12:30:00,77.07,77.26,77.07,77.26,66382.0,70.2364,70.4096,70.2364,70.4096,66382.0
2021-08-02 13:00:00,77.26,77.45,77.21,77.3,164689.0,70.4096,70.5827,70.364,70.446,164689.0
2021-08-02 13:30:00,77.3,77.32,77.06,77.29,106943.0,70.446,70.4642,70.2273,70.4369,106943.0
2021-08-02 14:00:00,77.28,77.36,77.22,77.25,110500.0,70.4278,70.5007,70.3731,70.4004,110500.0
2021-08-02 14:30:00,77.26,77.41,77.23,77.39,93434.0,70.4096,70.5463,70.3822,70.528,93434.0
2021-08-02 15:00:00,77.39,77.4,77.27,77.3,153336.0,70.528,70.5371,70.4187,70.446,153336.0
2021-08-02 15:30:00,77.3,77.44,77.12,77.21,642427.0,70.446,70.5736,70.282,70.364,642427.0
2021-08-03 09:30:00,76.84,77.01,76.51,76.65,132383.0,70.0268,70.1817,69.7261,69.8536,132383.0
2021-08-03 10:00:00,76.65,76.83,76.45,76.54,165521.0,69.8536,70.0177,69.6714,69.7534,165521.0
2021-08-03 10:30:00,76.53,76.72,76.39,76.68,260568.0,69.7443,69.9174,69.6167,69.881,260568.0
2021-08-03 11:00:00,76.69,76.7,76.39,76.43,109598.0,69.8901,69.8992,69.6167,69.6531,109598.0
2021-08-03 11:30:00,76.43,76.64,76.35,76.38,379844.0,69.6531,69.8445,69.5802,69.6076,379844.0
2021-08-03 12:00:00,76.38,76.39,76.06,76.12,142361.0,69.6076,69.6167,69.316,69.3706,142361.0
2021-08-03 12:30:00,76.11,76.11,75.99,76.01,173007.0,69.3615,69.3615,69.2522,69.2704,173007.0
2021-08-03 13:00:00,76.01,76.45,76.01,76.3,185314.0,69.2704,69.6714,69.2704,69.5347,185314.0
2021-08-03 13:30:00,76.3,76.36,76.24,76.29,61814.0,69.5347,69.5894,69.48,69.5256,61814.0
2021-08-03 14:00:00,76.31,76.37,76.24,76.24,84429.0,69.5438,69.5985,69.48,69.48,84429.0
2021-08-03 14:30:00,76.24,76.35,76.21,76.26,108551.0,69.48,69.5802,69.4527,69.4982,108551.0
2021-08-03 15:00:00,76.26,76.4,76.16,76.17,530085.0,69.4982,69.6258,69.4071,69.4162,530085.0
2021-08-03 15:30:00,76.17,76.39,76.12,76.28,568700.0,69.4162,69.6167,69.3706,69.5164,568700.0
2021-08-04 09:30:00,76.24,76.37,75.85,76.17,297214.0,69.48,69.5985,69.1246,69.4162,297214.0
2021-08-04 10:00:00,76.17,76.29,75.81,75.84,162132.0,69.4162,69.5256,69.0881,69.1155,162132.0
2021-08-04 10:30:00,75.84,75.93,75.5,75.59,108200.0,69.1155,69.1975,68.8056,68.8876,108200.0
2021-08-04 11:00:00,75.58,75.59,74.97,75.25,267839.0,68.8785,68.8876,68.3226,68.5778,267839.0
2021-08-04 11:30:00,75.26,75.69,75.26,75.67,98006.0,68.5869,68.9788,68.5869,68.9605,98006.0
2021-08-04 12:00:00,75.67,75.8,75.55,75.55,94642.0,68.9605,69.079,68.8512,68.8512,94642.0
2021-08-04 12:30:00,75.54,75.62,75.47,75.53,85840.0,68.8421,68.915,68.7783,68.8329,85840.0
2021-08-04 13:00:00,75.53,75.53,75.31,75.42,100903.0,68.8329,68.8329,68.6325,68.7327,100903.0
2021-08-04 13:30:00,75.42,75.55,75.35,75.48,142097.0,68.7327,68.8512,68.6689,68.7874,142097.0
2021-08-04 14:00:00,75.49,75.66,75.44,75.45,87971.0,68.7965,68.9514,68.7509,68.76,87971.0
2021-08-04 14:30:00,75.45,75.5,75.17,75.3,175206.0,68.76,68.8056,68.5049,68.6233,175206.0
2021-08-04 15:00:00,75.3,75.43,75.28,75.31,159798.0,68.6233,68.7418,68.6051,68.6325,159798.0
2021-08-04 15:30:00,75.31,75.45,75.08,75.15,562104.0,68.6325,68.76,68.4228,68.4866,562104.0
2021-08-05 09:30:00,74.97,74.97,73.89,73.98,266268.0,68.3226,68.3226,67.3384,67.4204,266268.0
2021-08-05 10:00:00,73.98,74.18,73.79,73.87,280451.0,67.4204,67.6026,67.2472,67.3201,280451.0
2021-08-05 10:30:00,73.87,73.9,73.64,73.76,408674.0,67.3201,67.3475,67.1105,67.2199,408674.0
2021-08-05 11:00:00,73.76,73.88,73.61,73.78,689919.0,67.2199,67.3292,67.0832,67.2381,689919.0
2021-08-05 11:30:00,73.78,73.87,73.69,73.8,234014.0,67.2381,67.3201,67.1561,67.2563,234014.0
2021-08-05 12:00:00,73.81,74.05,73.77,73.96,404826.0,67.2655,67.4842,67.229,67.4022,404826.0
2021-08-05 12:30:00,73.95,74.09,73.94,74.04,145011.0,67.393,67.5206,67.3839,67.4751,145011.0
2021-08-05 13:00:00,74.04,74.25,73.93,74.19,941952.0,67.4751,67.6664,67.3748,67.6118,941952.0
2021-08-05 13:30:00,74.19,74.33,73.96,74.16,282245.0,67.6118,67.7393,67.4022,67.5844,282245.0
2021-08-05 14:00:00,74.16,74.21,73.97,74.0,207344.0,67.5844,67.63,67.4113,67.4386,207344.0
2021-08-05 14:30:00,73.99,74.16,73.96,74.16,202917.0,67.4295,67.5844,67.4022,67.5844,202917.0
2021-08-05 15:00:00,74.15,74.43,74.04,74.42,786722.0,67.5753,67.8305,67.4751,67.8214,786722.0
2021-08-05 15:30:00,74.41,74.57,74.35,74.47,897196.0,67.8123,67.9581,67.7576,67.8669,897196.0
2021-08-06 09:30:00,74.58,74.98,74.46,74.85,128058.0,67.9672,68.3317,67.8578,68.2132,128058.0
2021-08-06 10:00:00,74.85,75.13,74.84,75.04,168917.0,68.2132,68.4684,68.2041,68.3864,168917.0
2021-08-06 10:30:00,75.04,75.22,74.86,74.91,170807.0,68.3864,68.5504,68.2224,68.2679,170807.0
2021-08-06 11:00:00,74.91,75.08,74.77,75.04,119244.0,68.2679,68.4228,68.1403,68.3864,119244.0
2021-08-06 11:30:00,75.03,75.06,74.85,74.96,111381.0,68.3773,68.4046,68.2132,68.3135,111381.0
2021-08-06 12:00:00,74.98,75.02,74.86,74.95,154786.0,68.3317,68.3682,68.2224,68.3044,154786.0
2021-08-06 12:30:00,74.95,75.0,74.89,74.91,81416.0,68.3044,68.3499,68.2497,68.2679,81416.0
2021-08-06 13:00:00,74.92,74.93,74.8,74.88,87890.0,68.277,68.2861,68.1677,68.2406,87890.0
2021-08-06 13:30:00,74.89,74.95,74.88,74.89,116575.0,68.2497,68.3044,68.2406,68.2497,116575.0
2021-08-06 14:00:00,74.9,75.02,74.9,74.95,141961.0,68.2588,68.3682,68.2588,68.3044,141961.0
2021-08-06 14:30:00,74.95,75.06,74.93,74.98,229950.0,68.3044,68.4046,68.2861,68.3317,229950.0
2021-08-06 15:00:00,74.98,75.02,74.92,75.0,160881.0,68.3317,68.3682,68.277,68.3499,160881.0
2021-08-06 15:30:00,75.0,75.0,74.81,74.83,437671.0,68.3499,68.3499,68.1768,68.195,437671.0
2021-08-09 09:30:00,74.81,74.92,74.41,74.43,84366.0,68.1768,68.277,67.8123,67.8305,84366.0
2021-08-09 10:00:00,74.43,74.6,74.32,74.42,86948.0,67.8305,67.9854,67.7302,67.8214,86948.0
2021-08-09 10:30:00,74.41,74.47,74.26,74.29,75430.0,67.8123,67.8669,67.6756,67.7029,75430.0
2021-08-09 11:00:00,74.3,74.35,74.2,74.23,51388.0,67.712,67.7576,67.6209,67.6482,51388.0
2021-08-09 11:30:00,74.23,74.35,74.18,74.32,41137.0,67.6482,67.7576,67.6026,67.7302,41137.0
2021-08-09 12:00:00,74.33,74.33,74.13,74.14,48521.0,67.7393,67.7393,67.5571,67.5662,48521.0
2021-08-09 12:30:00,74.15,74.2,74.06,74.09,67241.0,67.5753,67.6209,67.4933,67.5206,67241.0
2021-08-09 13:00:00,74.1,74.11,74.02,74.06,84927.0,67.5297,67.5389,67.4568,67.4933,84927.0
2021-08-09 13:30:00,74.06,74.1,73.99,74.03,77237.0,67.4933,67.5297,67.4295,67.4659,77237.0
2021-08-09 14:00:00,74.03,74.18,74.02,74.12,144758.0,67.4659,67.6026,67.4568,67.548,144758.0
2021-08-09 14:30:00,74.12,74.14,74.03,74.04,101610.0,67.548,67.5662,67.4659,67.4751,101610.0
2021-08-09 15:00:00,74.04,74.15,74.0,74.07,175231.0,67.4751,67.5753,67.4386,67.5024,175231.0
2021-08-09 15:30:00,74.07,74.14,73.94,74.0,370878.0,67.5024,67.5662,67.3839,67.4386,370878.0
2021-08-10 09:30:00,74.2,74.23,73.93,73.97,173518.0,67.6209,67.6482,67.3748,67.4113,173518.0
2021-08-10 10:00:00,73.97,73.99,73.74,73.91,135308.0,67.4113,67.4295,67.2017,67.3566,135308.0
2021-08-10 10:30:00,73.91,74.11,73.83,73.93,137771.0,67.3566,67.5389,67.2837,67.3748,137771.0
2021-08-10 11:00:00,73.92,74.12,73.84,73.96,104783.0,67.3657,67.548,67.2928,67.4022,104783.0
2021-08-10 11:30:00,73.97,74.28,73.96,74.22,101586.0,67.4113,67.6938,67.4022,67.6391,101586.0
2021-08-10 12:00:00,74.21,74.32,74.11,74.13,99685.0,67.63,67.7302,67.5389,67.5571,99685.0
2021-08-10 12:30:00,74.1,74.15,74.03,74.06,72373.0,67.5297,67.5753,67.4659,67.4933,72373.0
2021-08-10 13:00:00,74.06,74.09,74.0,74.04,61075.0,67.4933,67.5206,67.4386,67.4751,61075.0
2021-08-10 13:30:00,74.06,74.22,74.05,74.17,53518.0,67.4933,67.6391,67.4842,67.5935,53518.0
2021-08-10 14:00:00,74.15,74.2,74.04,74.07,70221.0,67.5753,67.6209,67.4751,67.5024,70221.0
2021-08-10 14:30:00,74.08,74.09,73.95,74.01,61348.0,67.5115,67.5206,67.393,67.4477,61348.0
2021-08-10 15:00:00,74.02,74.03,73.93,73.98,81569.0,67.4568,67.4659,67.3748,67.4204,81569.0
2021-08-10 15:30:00,73.98,74.04,73.84,73.85,371010.0,67.4204,67.4751,67.2928,67.3019,371010.0
2021-08-11 09:30:00,74.0,74.3,73.88,74.11,127504.0,67.4386,67.712,67.3292,67.5389,127504.0
2021-08-11 10:00:00,74.11,74.31,74.02,74.24,86444.0,67.5389,67.7211,67.4568,67.6573,86444.0
2021-08-11 10:30:00,74.24,74.27,73.9,74.06,64619.0,67.6573,67.6847,67.3475,67.4933,64619.0
2021-08-11 11:00:00,74.06,74.19,73.99,74.11,111644.0,67.4933,67.6118,67.4295,67.5389,111644.0
2021-08-11 11:30:00,74.11,74.38,74.1,74.22,94316.0,67.5389,67.7849,67.5297,67.6391,94316.0
2021-08-11 12:00:00,74.23,74.23,74.09,74.17,66612.0,67.6482,67.6482,67.5206,67.5935,66612.0
2021-08-11 12:30:00,74.17,74.17,74.01,74.04,31867.0,67.5935,67.5935,67.4477,67.4751,31867.0
2021-08-11 13:00:00,74.04,74.13,73.96,74.11,84239.0,67.4751,67.5571,67.4022,67.5389,84239.0
2021-08-11 13:30:00,74.11,74.26,74.09,74.24,64404.0,67.5389,67.6756,67.5206,67.6573,64404.0
2021-08-11 14:00:00,74.24,74.26,74.09,74.16,62814.0,67.6573,67.6756,67.5206,67.5844,62814.0
2021-08-11 14:30:00,74.16,74.18,74.05,74.09,85205.0,67.5844,67.6026,67.4842,67.5206,85205.0
2021-08-11 15:00:00,74.09,74.12,73.92,73.95,80137.0,67.5206,67.548,67.3657,67.393,80137.0
2021-08-11 15:30:00,73.95,74.01,73.82,73.98,230418.0,67.393,67.4477,67.2746,67.4204,230418.0
2021-08-12 09:30:00,74.09,74.25,73.93,74.06,85905.0,67.5206,67.6664,67.3748,67.4933,85905.0
2021-08-12 10:00:00,74.03,74.26,73.91,73.99,84778.0,67.4659,67.6756,67.3566,67.4295,84778.0
2021-08-12 10:30:00,73.99,74.05,73.85,73.87,44988.0,67.4295,67.4842,67.3019,67.3201,44988.0
2021-08-12 11:00:00,73.88,73.93,73.77,73.84,62804.0,67.3292,67.3748,67.229,67.2928,62804.0
2021-08-12 11:30:00,73.9,73.91,73.54,73.55,60134.0,67.3475,67.3566,67.0194,67.0285,60134.0
2021-08-12 12:00:00,73.55,73.8,73.54,73.8,55613.0,67.0285,67.2563,67.0194,67.2563,55613.0
2021-08-12 12:30:00,73.8,73.82,73.71,73.74,31178.0,67.2563,67.2746,67.1743,67.2017,31178.0
2021-08-12 13:00:00,73.73,73.87,73.72,73.82,34985.0,67.1925,67.3201,67.1834,67.2746,34985.0
2021-08-12 13:30:00,73.81,73.83,73.62,73.69,46783.0,67.2655,67.2837,67.0923,67.1561,46783.0
2021-08-12 14:00:00,73.69,73.75,73.62,73.65,42930.0,67.1561,67.2108,67.0923,67.1196,42930.0
2021-08-12 14:30:00,73.65,73.81,73.61,73.79,76159.0,67.1196,67.2655,67.0832,67.2472,76159.0
2021-08-12 15:00:00,73.79,73.94,73.67,73.92,57309.0,67.2472,67.3839,67.1379,67.3657,57309.0
2021-08-12 15:30:00,73.92,73.93,73.79,73.86,233875.0,67.3657,67.3748,67.2472,67.311,233875.0
2021-08-13 09:30:00,73.8,74.13,73.55,74.04,189809.0,67.2563,67.5571,67.0285,67.4751,189809.0
2021-08-13 10:00:00,74.04,74.27,73.98,74.24,228702.0,67.4751,67.6847,67.4204,67.6573,228702.0
2021-08-13 10:30:00,74.24,74.27,74.02,74.14,154277.0,67.6573,67.6847,67.4568,67.5662,154277.0
2021-08-13 11:00:00,74.14,74.14,73.84,74.04,108078.0,67.5662,67.5662,67.2928,67.4751,108078.0
2021-08-13 11:30:00,74.05,74.28,73.94,74.18,145173.0,67.4842,67.6938,67.3839,67.6026,145173.0
2021-08-13 12:00:00,74.18,74.39,74.17,74.36,149749.0,67.6026,67.794,67.5935,67.7667,149749.0
2021-08-13 12:30:00,74.37,74.43,74.2,74.33,88536.0,67.7758,67.8305,67.6209,67.7393,88536.0
2021-08-13 13:00:00,74.34,74.49,74.32,74.42,146771.0,67.7485,67.8852,67.7302,67.8214,146771.0
2021-08-13 13:30:00,74.42,74.53,74.36,74.51,91938.0,67.8214,67.9216,67.7667,67.9034,91938.0
2021-08-13 14:00:00,74.51,74.57,74.44,74.56,156472.0,67.9034,67.9581,67.8396,67.949,156472.0
2021-08-13 14:30:00,74.57,74.6,74.52,74.57,76853.0,67.9581,67.9854,67.9125,67.9581,76853.0
2021-08-13 15:00:00,74.57,74.7,74.54,74.64,149938.0,67.9581,68.0765,67.9307,68.0219,149938.0
2021-08-13 15:30:00,74.64,74.76,74.48,74.57,615855.0,68.0219,68.1312,67.876,67.9581,615855.0
2021-08-16 09:30:00,74.78,75.35,74.63,75.35,183318.0,68.1494,68.6689,68.0127,68.6689,183318.0
2021-08-16 10:00:00,75.34,75.74,75.34,75.71,160252.0,68.6598,69.0243,68.6598,68.997,160252.0
2021-08-16 10:30:00,75.7,75.75,75.46,75.57,219851.0,68.9879,69.0334,68.7692,68.8694,219851.0
2021-08-16 11:00:00,75.56,75.67,75.27,75.31,111293.0,68.8603,68.9605,68.596,68.6325,111293.0
2021-08-16 11:30:00,75.31,75.37,75.1,75.31,189917.0,68.6325,68.6871,68.4411,68.6325,189917.0
2021-08-16 12:00:00,75.31,75.51,75.31,75.51,161160.0,68.6325,68.8147,68.6325,68.8147,161160.0
2021-08-16 12:30:00,75.51,75.56,75.37,75.51,163009.0,68.8147,68.8603,68.6871,68.8147,163009.0
2021-08-16 13:00:00,75.51,75.59,75.4,75.59,115407.0,68.8147,68.8876,68.7145,68.8876,115407.0
2021-08-16 13:30:00,75.6,75.68,75.56,75.56,129993.0,68.8967,68.9696,68.8603,68.8603,129993.0
2021-08-16 14:00:00,75.59,75.7,75.53,75.6,254055.0,68.8876,68.9879,68.8329,68.8967,254055.0
2021-08-16 14:30:00,75.61,75.65,75.5,75.65,136777.0,68.9059,68.9423,68.8056,68.9423,136777.0
2021-08-16 15:00:00,75.65,75.71,75.59,75.67,146968.0,68.9423,68.997,68.8876,68.9605,146968.0
2021-08-16 15:30:00,75.67,75.82,75.65,75.67,678383.0,68.9605,69.0972,68.9423,68.9605,678383.0
2021-08-17 09:30:00,75.79,76.06,75.63,75.83,143958.0,69.0699,69.316,68.9241,69.1063,143958.0
2021-08-17 10:00:00,75.85,76.18,75.74,75.8,120229.0,69.1246,69.4253,69.0243,69.079,120229.0
2021-08-17 10:30:00,75.8,75.9,75.49,75.89,121906.0,69.079,69.1701,68.7965,69.161,121906.0
2021-08-17 11:00:00,75.93,76.08,75.83,75.85,107644.0,69.1975,69.3342,69.1063,69.1246,107644.0
2021-08-17 11:30:00,75.84,76.02,75.72,75.98,134398.0,69.1155,69.2795,69.0061,69.243,134398.0
2021-08-17 12:00:00,75.98,75.99,75.72,75.77,107587.0,69.243,69.2522,69.0061,69.0517,107587.0
2021-08-17 12:30:00,75.77,75.89,75.71,75.88,66234.0,69.0517,69.161,68.997,69.1519,66234.0
2021-08-17 13:00:00,75.87,75.93,75.68,75.74,102008.0,69.1428,69.1975,68.9696,69.0243,102008.0
2021-08-17 13:30:00,75.76,75.93,75.73,75.81,148656.0,69.0426,69.1975,69.0152,69.0881,148656.0
2021-08-17 14:00:00,75.82,75.93,75.78,75.9,190115.0,69.0972,69.1975,69.0608,69.1701,190115.0
2021-08-17 14:30:00,75.91,75.94,75.8,75.84,100444.0,69.1793,69.2066,69.079,69.1155,100444.0
2021-08-17 15:00:00,75.84,75.91,75.78,75.81,171570.0,69.1155,69.1793,69.0608,69.0881,171570.0
2021-08-17 15:30:00,75.81,76.07,75.79,75.93,716395.0,69.0881,69.3251,69.0699,69.1975,716395.0
2021-08-18 09:30:00,76.06,76.2,75.38,75.4,146030.0,69.316,69.4435,68.6962,68.7145,146030.0
2021-08-18 10:00:00,75.42,75.68,75.39,75.49,164903.0,68.7327,68.9696,68.7054,68.7965,164903.0
2021-08-18 10:30:00,75.49,75.55,75.25,75.42,122684.0,68.7965,68.8512,68.5778,68.7327,122684.0
2021-08-18 11:00:00,75.44,75.47,75.23,75.43,121392.0,68.7509,68.7783,68.5595,68.7418,121392.0
2021-08-18 11:30:00,75.42,75.53,75.38,75.4,112234.0,68.7327,68.8329,68.6962,68.7145,112234.0
2021-08-18 12:00:00,75.4,75.78,75.39,75.61,252679.0,68.7145,69.0608,68.7054,68.9059,252679.0
2021-08-18 12:30:00,75.62,75.63,75.4,75.4,196510.0,68.915,68.9241,68.7145,68.7145,196510.0
2021-08-18 13:00:00,75.41,75.56,75.36,75.5,144800.0,68.7236,68.8603,68.678,68.8056,144800.0
2021-08-18 13:30:00,75.5,75.83,75.49,75.78,117518.0,68.8056,69.1063,68.7965,69.0608,117518.0
2021-08-18 14:00:00,75.77,75.81,75.63,75.76,119576.0,69.0517,69.0881,68.9241,69.0426,119576.0
2021-08-18 14:30:00,75.76,75.85,75.58,75.66,166262.0,69.0426,69.1246,68.8785,68.9514,166262.0
2021-08-18 15:00:00,75.65,75.66,75.38,75.39,182769.0,68.9423,68.9514,68.6962,68.7054,182769.0
2021-08-18 15:30:00,75.39,75.54,75.25,75.27,441070.0,68.7054,68.8421,68.5778,68.596,441070.0
2021-08-19 09:30:00,75.22,75.56,74.96,75.55,88270.0,68.5504,68.8603,68.3135,68.8512,88270.0
2021-08-19 10:00:00,75.55,75.63,75.04,75.08,95438.0,68.8512,68.9241,68.3864,68.4228,95438.0
2021-08-19 10:30:00,75.09,75.18,74.87,75.09,148501.0,68.432,68.514,68.2315,68.432,148501.0
2021-08-19 11:00:00,75.09,75.1,74.94,74.98,165545.0,68.432,68.4411,68.2953,68.3317,165545.0
2021-08-19 11:30:00,75.0,75.28,74.9,75.23,252081.0,68.3499,68.6051,68.2588,68.5595,252081.0
2021-08-19 12:00:00,75.22,75.37,75.0,75.06,291120.0,68.5504,68.6871,68.3499,68.4046,291120.0
2021-08-19 12:30:00,75.06,75.22,74.96,75.17,258525.0,68.4046,68.5504,68.3135,68.5049,258525.0
2021-08-19 13:00:00,75.17,75.21,75.0,75.08,216488.0,68.5049,68.5413,68.3499,68.4228,216488.0
2021-08-19 13:30:00,75.09,75.19,75.03,75.09,235145.0,68.432,68.5231,68.3773,68.432,235145.0
2021-08-19 14:00:00,75.1,75.13,74.95,74.97,66313.0,68.4411,68.4684,68.3044,68.3226,66313.0
2021-08-19 14:30:00,74.96,75.12,74.82,75.08,77068.0,68.3135,68.4593,68.1859,68.4228,77068.0
2021-08-19 15:00:00,75.08,75.22,75.08,75.15,75352.0,68.4228,68.5504,68.4228,68.4866,75352.0
2021-08-19 15:30:00,75.15,75.17,74.94,75.03,271682.0,68.4866,68.5049,68.2953,68.3773,271682.0
2021-08-20 09:30:00,74.81,75.21,74.64,75.13,310115.0,68.1768,68.5413,68.0219,68.4684,310115.0
2021-08-20 10:00:00,75.15,75.37,75.0,75.36,521629.0,68.4866,68.6871,68.3499,68.678,521629.0
2021-08-20 10:30:00,75.37,75.63,75.32,75.55,340670.0,68.6871,68.9241,68.6416,68.8512,340670.0
2021-08-20 11:00:00,75.54,75.57,75.3,75.33,281132.0,68.8421,68.8694,68.6233,68.6507,281132.0
2021-08-20 11:30:00,75.31,75.57,75.31,75.53,81237.0,68.6325,68.8694,68.6325,68.8329,81237.0
2021-08-20 12:00:00,75.53,75.58,75.42,75.51,79343.0,68.8329,68.8785,68.7327,68.8147,79343.0
2021-08-20 12:30:00,75.52,75.53,75.38,75.41,49191.0,68.8238,68.8329,68.6962,68.7236,49191.0
2021-08-20 13:00:00,75.39,75.39,75.18,75.21,58204.0,68.7054,68.7054,68.514,68.5413,58204.0
2021-08-20 13:30:00,75.21,75.22,75.13,75.19,57177.0,68.5413,68.5504,68.4684,68.5231,57177.0
2021-08-20 14:00:00,75.21,75.31,75.18,75.24,52025.0,68.5413,68.6325,68.514,68.5687,52025.0
2021-08-20 14:30:00,75.23,75.24,75.14,75.17,49555.0,68.5595,68.5687,68.4775,68.5049,49555.0
2021-08-20 15:00:00,75.17,75.27,75.15,75.23,83758.0,68.5049,68.596,68.4866,68.5595,83758.0
2021-08-20 15:30:00,75.23,75.28,75.07,75.19,432697.0,68.5595,68.6051,68.4137,68.5231,432697.0
2021-08-23 09:30:00,75.44,75.44,74.6,74.78,270024.0,68.7509,68.7509,67.9854,68.1494,270024.0
2021-08-23 10:00:00,74.77,75.13,74.73,74.83,101397.0,68.1403,68.4684,68.1039,68.195,101397.0
2021-08-23 10:30:00,74.83,74.83,74.7,74.72,79825.0,68.195,68.195,68.0765,68.0948,79825.0
2021-08-23 11:00:00,74.73,74.92,74.69,74.87,148465.0,68.1039,68.277,68.0674,68.2315,148465.0
2021-08-23 11:30:00,74.86,74.92,74.73,74.78,128452.0,68.2224,68.277,68.1039,68.1494,128452.0
2021-08-23 12:00:00,74.76,74.85,74.73,74.8,64411.0,68.1312,68.2132,68.1039,68.1677,64411.0
2021-08-23 12:30:00,74.8,74.94,74.75,74.94,201493.0,68.1677,68.2953,68.1221,68.2953,201493.0
2021-08-23 13:00:00,74.94,74.96,74.73,74.76,62261.0,68.2953,68.3135,68.1039,68.1312,62261.0
2021-08-23 13:30:00,74.76,74.83,74.71,74.81,51013.0,68.1312,68.195,68.0857,68.1768,51013.0
2021-08-23 14:00:00,74.81,74.92,74.79,74.87,45994.0,68.1768,68.277,68.1586,68.2315,45994.0
2021-08-23 14:30:00,74.87,74.91,74.82,74.86,31927.0,68.2315,68.2679,68.1859,68.2224,31927.0
2021-08-23 15:00:00,74.87,74.92,74.79,74.88,91113.0,68.2315,68.277,68.1586,68.2406,91113.0
2021-08-23 15:30:00,74.87,74.91,74.76,74.81,409659.0,68.2315,68.2679,68.1312,68.1768,409659.0
2021-08-24 09:30:00,74.75,74.95,74.7,74.8,185578.0,68.1221,68.3044,68.0765,68.1677,185578.0
2021-08-24 10:00:00,74.82,75.04,74.78,74.83,117874.0,68.1859,68.3864,68.1494,68.195,117874.0
2021-08-24 10:30:00,74.84,74.85,74.6,74.62,116842.0,68.2041,68.2132,67.9854,68.0036,116842.0
2021-08-24 11:00:00,74.64,74.66,74.49,74.59,73434.0,68.0219,68.0401,67.8852,67.9763,73434.0
2021-08-24 11:30:00,74.58,74.82,74.56,74.66,90022.0,67.9672,68.1859,67.949,68.0401,90022.0
2021-08-24 12:00:00,74.66,74.67,74.44,74.46,38151.0,68.0401,68.0492,67.8396,67.8578,38151.0
2021-08-24 12:30:00,74.44,74.57,74.44,74.52,83852.0,67.8396,67.9581,67.8396,67.9125,83852.0
2021-08-24 13:00:00,74.52,74.58,74.49,74.54,57724.0,67.9125,67.9672,67.8852,67.9307,57724.0
2021-08-24 13:30:00,74.54,74.69,74.54,74.69,39200.0,67.9307,68.0674,67.9307,68.0674,39200.0
2021-08-24 14:00:00,74.7,74.72,74.58,74.63,42305.0,68.0765,68.0948,67.9672,68.0127,42305.0
2021-08-24 14:30:00,74.62,74.65,74.5,74.52,52654.0,68.0036,68.031,67.8943,67.9125,52654.0
2021-08-24 15:00:00,74.51,74.73,74.49,74.52,127622.0,67.9034,68.1039,67.8852,67.9125,127622.0
2021-08-24 15:30:00,74.53,74.54,74.36,74.54,309527.0,67.9216,67.9307,67.7667,67.9307,309527.0
2021-08-25 09:30:00,74.31,74.37,73.6,73.75,263568.0,67.7211,67.7758,67.0741,67.2108,263568.0
2021-08-25 10:00:00,73.76,74.08,73.75,73.95,204348.0,67.2199,67.5115,67.2108,67.393,204348.0
2021-08-25 10:30:00,73.96,74.07,73.89,73.98,107676.0,67.4022,67.5024,67.3384,67.4204,107676.0
2021-08-25 11:00:00,73.97,74.04,73.85,73.93,115866.0,67.4113,67.4751,67.3019,67.3748,115866.0
2021-08-25 11:30:00,73.95,73.98,73.88,73.94,78476.0,67.393,67.4204,67.3292,67.3839,78476.0
2021-08-25 12:00:00,73.93,74.01,73.89,73.98,79460.0,67.3748,67.4477,67.3384,67.4204,79460.0
2021-08-25 12:30:00,74.0,74.1,73.95,73.97,103398.0,67.4386,67.5297,67.393,67.4113,103398.0
2021-08-25 13:00:00,73.97,74.05,73.89,73.91,159767.0,67.4113,67.4842,67.3384,67.3566,159767.0
2021-08-25 13:30:00,73.91,73.93,73.77,73.8,76413.0,67.3566,67.3748,67.229,67.2563,76413.0
2021-08-25 14:00:00,73.79,73.97,73.72,73.96,78338.0,67.2472,67.4113,67.1834,67.4022,78338.0
2021-08-25 14:30:00,73.96,73.97,73.88,73.9,63256.0,67.4022,67.4113,67.3292,67.3475,63256.0
2021-08-25 15:00:00,73.91,73.97,73.85,73.92,155009.0,67.3566,67.4113,67.3019,67.3657,155009.0
2021-08-25 15:30:00,73.91,73.97,73.79,73.79,590957.0,67.3566,67.4113,67.2472,67.2472,590957.0
2021-08-26 09:30:00,73.61,73.77,73.18,73.18,104518.0,67.0832,67.229,66.6913,66.6913,104518.0
2021-08-26 10:00:00,73.22,73.36,73.12,73.33,83431.0,66.7278,66.8554,66.6366,66.828,83431.0
2021-08-26 10:30:00,73.35,73.75,73.3,73.67,201779.0,66.8462,67.2108,66.8007,67.1379,201779.0
2021-08-26 11:00:00,73.66,73.91,73.64,73.73,175559.0,67.1288,67.3566,67.1105,67.1925,175559.0
2021-08-26 11:30:00,73.73,73.81,73.66,73.7,120182.0,67.1925,67.2655,67.1288,67.1652,120182.0
2021-08-26 12:00:00,73.7,73.91,73.69,73.78,150973.0,67.1652,67.3566,67.1561,67.2381,150973.0
2021-08-26 12:30:00,73.8,73.84,73.74,73.8,68804.0,67.2563,67.2928,67.2017,67.2563,68804.0
2021-08-26 13:00:00,73.8,73.84,73.75,73.8,121272.0,67.2563,67.2928,67.2108,67.2563,121272.0
2021-08-26 13:30:00,73.8,73.87,73.75,73.77,196729.0,67.2563,67.3201,67.2108,67.229,196729.0
2021-08-26 14:00:00,73.76,73.83,73.73,73.83,77141.0,67.2199,67.2837,67.1925,67.2837,77141.0
2021-08-26 14:30:00,73.83,73.87,73.75,73.78,254813.0,67.2837,67.3201,67.2108,67.2381,254813.0
2021-08-26 15:00:00,73.78,73.98,73.74,73.9,202087.0,67.2381,67.4204,67.2017,67.3475,202087.0
2021-08-26 15:30:00,73.9,74.0,73.74,73.77,440866.0,67.3475,67.4386,67.2017,67.229,440866.0
2021-08-27 09:30:00,74.1,74.2,73.8,74.07,62213.0,67.5297,67.6209,67.2563,67.5024,62213.0
2021-08-27 10:00:00,74.06,74.39,73.95,74.29,134414.0,67.4933,67.794,67.393,67.7029,134414.0
2021-08-27 10:30:00,74.29,74.31,74.15,74.18,59546.0,67.7029,67.7211,67.5753,67.6026,59546.0
2021-08-27 11:00:00,74.18,74.24,74.0,74.02,112781.0,67.6026,67.6573,67.4386,67.4568,112781.0
2021-08-27 11:30:00,74.04,74.07,73.89,73.94,72013.0,67.4751,67.5024,67.3384,67.3839,72013.0
2021-08-27 12:00:00,73.94,74.01,73.84,73.98,40950.0,67.3839,67.4477,67.2928,67.4204,40950.0
2021-08-27 12:30:00,73.98,74.06,73.92,74.02,53779.0,67.4204,67.4933,67.3657,67.4568,53779.0
2021-08-27 13:00:00,74.02,74.02,73.89,73.91,89014.0,67.4568,67.4568,67.3384,67.3566,89014.0
2021-08-27 13:30:00,73.91,73.94,73.83,73.91,53264.0,67.3566,67.3839,67.2837,67.3566,53264.0
2021-08-27 14:00:00,73.91,74.14,73.88,74.06,76182.0,67.3566,67.5662,67.3292,67.4933,76182.0
2021-08-27 14:30:00,74.06,74.08,74.0,74.03,55397.0,67.4933,67.5115,67.4386,67.4659,55397.0
2021-08-27 15:00:00,74.04,74.19,74.03,74.06,355262.0,67.4751,67.6118,67.4659,67.4933,355262.0
2021-08-27 15:30:00,74.06,74.16,73.97,73.97,373465.0,67.4933,67.5844,67.4113,67.4113,373465.0
2021-08-30 09:30:00,74.25,76.72,74.25,76.19,1370636.0,67.6664,69.9174,67.6664,69.4344,1370636.0
2021-08-30 10:00:00,76.19,76.32,75.72,75.83,855522.0,69.4344,69.5529,69.0061,69.1063,855522.0
2021-08-30 10:30:00,75.84,76.45,75.77,76.15,1203886.0,69.1155,69.6714,69.0517,69.398,1203886.0
2021-08-30 11:00:00,76.15,76.41,75.94,76.12,570288.0,69.398,69.6349,69.2066,69.3706,570288.0
2021-08-30 11:30:00,76.13,76.71,76.1,76.42,1046018.0,69.3797,69.9083,69.3524,69.644,1046018.0
2021-08-30 12:00:00,76.43,76.61,76.34,76.54,485572.0,69.6531,69.8172,69.5711,69.7534,485572.0
2021-08-30 12:30:00,76.54,76.7,76.34,76.47,341858.0,69.7534,69.8992,69.5711,69.6896,341858.0
2021-08-30 13:00:00,76.47,76.54,76.42,76.51,140522.0,69.6896,69.7534,69.644,69.7261,140522.0
2021-08-30 13:30:00,76.52,76.53,76.38,76.39,171551.0,69.7352,69.7443,69.6076,69.6167,171551.0
2021-08-30 14:00:00,76.39,76.44,76.25,76.33,210579.0,69.6167,69.6623,69.4891,69.562,210579.0
2021-08-30 14:30:00,76.34,76.36,76.21,76.31,296424.0,69.5711,69.5894,69.4527,69.5438,296424.0
2021-08-30 15:00:00,76.32,76.47,76.23,76.24,321054.0,69.5529,69.6896,69.4709,69.48,321054.0
2021-08-30 15:30:00,76.23,76.3,75.98,76.0,945973.0,69.4709,69.5347,69.243,69.2613,945973.0
2021-08-31 09:30:00,75.98,76.16,75.3,75.97,330833.0,69.243,69.4071,68.6233,69.2339,330833.0
2021-08-31 10:00:00,75.96,76.16,75.81,76.03,332977.0,69.2248,69.4071,69.0881,69.2886,332977.0
2021-08-31 10:30:00,76.04,76.13,75.62,75.81,126509.0,69.2977,69.3797,68.915,69.0881,126509.0
2021-08-31 11:00:00,75.81,76.11,75.81,76.03,123478.0,69.0881,69.3615,69.0881,69.2886,123478.0
2021-08-31 11:30:00,76.03,76.2,75.95,76.03,461345.0,69.2886,69.4435,69.2157,69.2886,461345.0
2021-08-31 12:00:00,76.03,76.12,75.98,75.99,87052.0,69.2886,69.3706,69.243,69.2522,87052.0
2021-08-31 12:30:00,76.0,76.07,75.72,75.74,298868.0,69.2613,69.3251,69.0061,69.0243,298868.0
2021-08-31 13:00:00,75.75,75.96,75.71,75.84,158051.0,69.0334,69.2248,68.997,69.1155,158051.0
2021-08-31 13:30:00,75.84,75.93,75.79,75.91,150780.0,69.1155,69.1975,69.0699,69.1793,150780.0
2021-08-31 14:00:00,75.92,75.99,75.77,75.87,151308.0,69.1884,69.2522,69.0517,69.1428,151308.0
2021-08-31 14:30:00,75.87,75.92,75.79,75.91,136765.0,69.1428,69.1884,69.0699,69.1793,136765.0
2021-08-31 15:00:00,75.9,76.07,75.89,76.02,215640.0,69.1701,69.3251,69.161,69.2795,215640.0
2021-08-31 15:30:00,76.01,76.37,75.89,76.22,808401.0,69.2704,69.5985,69.161,69.4618,808401.0
2021-09-01 09:30:00,76.55,77.11,75.84,77.0,232563.0,69.7625,70.2729,69.1155,70.1726,232563.0
2021-09-01 10:00:00,76.99,77.0,76.71,76.78,121303.0,70.1635,70.1726,69.9083,69.9721,121303.0
2021-09-01 10:30:00,76.8,76.8,76.59,76.67,80489.0,69.9903,69.9903,69.799,69.8719,80489.0
2021-09-01 11:00:00,76.67,76.83,76.48,76.83,114526.0,69.8719,70.0177,69.6987,70.0177,114526.0
2021-09-01 11:30:00,76.83,77.2,76.83,77.11,124492.0,70.0177,70.3549,70.0177,70.2729,124492.0
2021-09-01 12:00:00,77.1,77.28,77.1,77.26,109053.0,70.2637,70.4278,70.2637,70.4096,109053.0
2021-09-01 12:30:00,77.26,77.3,77.19,77.29,103345.0,70.4096,70.446,70.3458,70.4369,103345.0
2021-09-01 13:00:00,77.3,77.56,77.29,77.53,181666.0,70.446,70.683,70.4369,70.6556,181666.0
2021-09-01 13:30:00,77.53,77.85,77.53,77.84,232719.0,70.6556,70.9472,70.6556,70.9381,232719.0
2021-09-01 14:00:00,77.85,77.89,77.64,77.69,173254.0,70.9472,70.9837,70.7559,70.8014,173254.0
2021-09-01 14:30:00,77.7,77.71,77.53,77.58,167549.0,70.8105,70.8197,70.6556,70.7012,167549.0
2021-09-01 15:00:00,77.58,77.6,77.4,77.5,153359.0,70.7012,70.7194,70.5371,70.6283,153359.0
2021-09-01 15:30:00,77.5,77.62,77.48,77.62,477146.0,70.6283,70.7376,70.61,70.7376,477146.0
2021-09-02 09:30:00,81.0,82.98,80.26,81.26,1656824.0,74.0729,75.8836,73.3962,74.3107,1656824.0
2021-09-02 10:00:00,81.26,81.35,80.62,80.68,429741.0,74.3107,74.393,73.7254,73.7803,429741.0
2021-09-02 10:30:00,80.68,80.71,80.2,80.57,451437.0,73.7803,73.8077,73.3413,73.6797,451437.0
2021-09-02 11:00:00,80.59,81.0,80.47,80.97,326249.0,73.698,74.0729,73.5882,74.0455,326249.0
2021-09-02 11:30:00,80.96,81.13,80.74,80.86,400566.0,74.0363,74.1918,73.8352,73.9449,400566.0
2021-09-02 12:00:00,80.86,81.29,80.85,81.14,426562.0,73.9449,74.3381,73.9357,74.2009,426562.0
2021-09-02 12:30:00,81.15,81.44,81.14,81.29,286252.0,74.2101,74.4753,74.2009,74.3381,286252.0
2021-09-02 13:00:00,81.28,81.5,81.26,81.4,270864.0,74.329,74.5302,74.3107,74.4387,270864.0
2021-09-02 13:30:00,81.4,81.48,81.2,81.3,193641.0,74.4387,74.5119,74.2558,74.3473,193641.0
2021-09-02 14:00:00,81.3,81.49,81.13,81.2,179890.0,74.3473,74.521,74.1918,74.2558,179890.0
2021-09-02 14:30:00,81.21,81.26,81.12,81.19,251030.0,74.265,74.3107,74.1827,74.2467,251030.0
2021-09-02 15:00:00,81.18,81.25,80.78,80.83,545938.0,74.2375,74.3015,73.8717,73.9175,545938.0
2021-09-02 15:30:00,80.83,81.12,80.61,81.07,1149106.0,73.9175,74.1827,73.7163,74.1369,1149106.0
2021-09-03 09:30:00,81.05,81.86,80.78,81.46,420496.0,74.1186,74.8594,73.8717,74.4936,420496.0
2021-09-03 10:00:00,81.45,81.68,81.27,81.48,192652.0,74.4844,74.6948,74.3198,74.5119,192652.0
2021-09-03 10:30:00,81.47,82.18,81.46,82.08,287675.0,74.5027,75.152,74.4936,75.0606,287675.0
2021-09-03 11:00:00,82.06,82.33,81.78,82.27,378417.0,75.0423,75.2892,74.7862,75.2343,378417.0
2021-09-03 11:30:00,82.24,82.69,82.21,82.47,263184.0,75.2069,75.6184,75.1794,75.4172,263184.0
2021-09-03 12:00:00,82.47,82.8,82.35,82.73,266020.0,75.4172,75.719,75.3075,75.655,266020.0
2021-09-03 12:30:00,82.73,83.09,82.68,83.06,337188.0,75.655,75.9842,75.6092,75.9567,337188.0
2021-09-03 13:00:00,83.07,83.15,82.65,82.66,191839.0,75.9659,76.0391,75.5818,75.591,191839.0
2021-09-03 13:30:00,82.66,82.8,82.62,82.64,132946.0,75.591,75.719,75.5544,75.5727,132946.0
2021-09-03 14:00:00,82.63,82.75,82.51,82.73,166446.0,75.5635,75.6733,75.4538,75.655,166446.0
2021-09-03 14:30:00,82.73,82.91,82.71,82.88,195455.0,75.655,75.8196,75.6367,75.7921,195455.0
2021-09-03 15:00:00,82.89,82.98,82.84,82.9,264150.0,75.8013,75.8836,75.7556,75.8104,264150.0
2021-09-03 15:30:00,82.9,82.91,82.62,82.71,803725.0,75.8104,75.8196,75.5544,75.6367,803725.0
2021-09-07 09:30:00,82.33,83.38,82.01,82.13,414597.0,75.2892,76.2494,74.9965,75.1063,414597.0
2021-09-07 10:00:00,82.11,82.37,81.99,82.31,177363.0,75.088,75.3258,74.9783,75.2709,177363.0
2021-09-07 10:30:00,82.31,82.84,82.3,82.76,197318.0,75.2709,75.7556,75.2617,75.6824,197318.0
2021-09-07 11:00:00,82.76,82.87,82.62,82.78,175538.0,75.6824,75.783,75.5544,75.7007,175538.0
2021-09-07 11:30:00,82.78,83.19,82.56,83.02,185312.0,75.7007,76.0756,75.4995,75.9202,185312.0
2021-09-07 12:00:00,83.01,83.47,82.96,83.46,210323.0,75.911,76.3317,75.8653,76.3225,210323.0
2021-09-07 12:30:00,83.45,83.51,83.35,83.5,177636.0,76.3134,76.3683,76.2219,76.3591,177636.0
2021-09-07 13:00:00,83.5,83.75,83.43,83.53,191117.0,76.3591,76.5877,76.2951,76.3866,191117.0
2021-09-07 13:30:00,83.51,83.67,83.46,83.62,170836.0,76.3683,76.5146,76.3225,76.4689,170836.0
2021-09-07 14:00:00,83.62,83.62,83.31,83.32,152926.0,76.4689,76.4689,76.1854,76.1945,152926.0
2021-09-07 14:30:00,83.31,83.4,83.21,83.34,130214.0,76.1854,76.2677,76.0939,76.2128,130214.0
2021-09-07 15:00:00,83.34,83.57,83.19,83.52,220626.0,76.2128,76.4231,76.0756,76.3774,220626.0
2021-09-07 15:30:00,83.53,83.6,83.29,83.37,645153.0,76.3866,76.4506,76.1671,76.2402,645153.0
2021-09-08 09:30:00,83.17,83.91,83.09,83.86,202820.0,76.0573,76.7341,75.9842,76.6883,202820.0
2021-09-08 10:00:00,83.87,83.9,83.38,83.71,159680.0,76.6975,76.7249,76.2494,76.5512,159680.0
2021-09-08 10:30:00,83.71,83.77,83.34,83.74,127957.0,76.5512,76.606,76.2128,76.5786,127957.0
2021-09-08 11:00:00,83.73,83.73,83.39,83.4,118873.0,76.5695,76.5695,76.2585,76.2677,118873.0
2021-09-08 11:30:00,83.4,83.46,83.18,83.46,192402.0,76.2677,76.3225,76.0665,76.3225,192402.0
2021-09-08 12:00:00,83.45,83.5,83.36,83.43,66669.0,76.3134,76.3591,76.2311,76.2951,66669.0
2021-09-08 12:30:00,83.42,83.47,83.33,83.41,62301.0,76.286,76.3317,76.2037,76.2768,62301.0
2021-09-08 13:00:00,83.42,83.6,83.36,83.52,165904.0,76.286,76.4506,76.2311,76.3774,165904.0
2021-09-08 13:30:00,83.52,83.52,83.12,83.31,238879.0,76.3774,76.3774,76.0116,76.1854,238879.0
2021-09-08 14:00:00,83.3,83.44,83.3,83.41,70928.0,76.1762,76.3043,76.1762,76.2768,70928.0
2021-09-08 14:30:00,83.4,83.43,83.27,83.41,72116.0,76.2677,76.2951,76.1488,76.2768,72116.0
2021-09-08 15:00:00,83.41,83.41,83.01,83.12,138342.0,76.2768,76.2768,75.911,76.0116,138342.0
2021-09-08 15:30:00,83.1,83.13,82.7,82.75,465381.0,75.9933,76.0208,75.6275,75.6733,465381.0
2021-09-09 09:30:00,82.93,82.93,81.47,81.68,216851.0,75.8379,75.8379,74.5027,74.6948,216851.0
2021-09-09 10:00:00,81.66,82.05,81.38,82.05,301197.0,74.6765,75.0331,74.4204,75.0331,301197.0
2021-09-09 10:30:00,82.07,82.22,81.97,82.12,186969.0,75.0514,75.1886,74.96,75.0971,186969.0
2021-09-09 11:00:00,82.1,82.3,81.95,82.13,177049.0,75.0788,75.2617,74.9417,75.1063,177049.0
2021-09-09 11:30:00,82.15,82.25,82.02,82.12,129258.0,75.1246,75.216,75.0057,75.0971,129258.0
2021-09-09 12:00:00,82.11,82.3,81.96,82.0,114048.0,75.088,75.2617,74.9508,74.9874,114048.0
2021-09-09 12:30:00,82.0,82.0,81.86,81.98,64990.0,74.9874,74.9874,74.8594,74.9691,64990.0
2021-09-09 13:00:00,81.99,82.18,81.97,82.06,144437.0,74.9783,75.152,74.96,75.0423,144437.0
2021-09-09 13:30:00,82.05,82.05,81.77,82.03,89872.0,75.0331,75.0331,74.7771,75.0148,89872.0
2021-09-09 14:00:00,82.01,82.01,81.59,81.76,191941.0,74.9965,74.9965,74.6125,74.7679,191941.0
2021-09-09 14:30:00,81.76,82.17,81.62,82.11,217595.0,74.7679,75.1429,74.6399,75.088,217595.0
2021-09-09 15:00:00,82.13,82.13,81.91,82.09,216851.0,75.1063,75.1063,74.9051,75.0697,216851.0
2021-09-09 15:30:00,82.06,82.06,81.65,81.72,525220.0,75.0423,75.0423,74.6673,74.7313,525220.0
2021-09-10 09:30:00,81.95,81.99,80.83,81.02,147494.0,74.9417,74.9783,73.9175,74.0912,147494.0
2021-09-10 10:00:00,81.0,81.07,80.71,80.84,88908.0,74.0729,74.1369,73.8077,73.9266,88908.0
2021-09-10 10:30:00,80.83,81.1,80.8,81.06,158942.0,73.9175,74.1644,73.89,74.1278,158942.0
2021-09-10 11:00:00,81.08,81.27,80.9,81.2,141612.0,74.1461,74.3198,73.9815,74.2558,141612.0
2021-09-10 11:30:00,81.22,81.27,81.1,81.18,86522.0,74.2741,74.3198,74.1644,74.2375,86522.0
2021-09-10 12:00:00,81.18,81.23,81.08,81.14,78689.0,74.2375,74.2832,74.1461,74.2009,78689.0
2021-09-10 12:30:00,81.15,81.31,81.13,81.21,77445.0,74.2101,74.3564,74.1918,74.265,77445.0
2021-09-10 13:00:00,81.21,81.26,81.0,81.04,72875.0,74.265,74.3107,74.0729,74.1095,72875.0
2021-09-10 13:30:00,81.02,81.16,80.99,81.05,91786.0,74.0912,74.2192,74.0638,74.1186,91786.0
2021-09-10 14:00:00,81.05,81.12,80.91,81.03,76639.0,74.1186,74.1827,73.9906,74.1004,76639.0
2021-09-10 14:30:00,81.03,81.12,80.94,80.95,76241.0,74.1004,74.1827,74.0181,74.0272,76241.0
2021-09-10 15:00:00,80.96,81.12,80.94,81.09,93247.0,74.0363,74.1827,74.0181,74.1552,93247.0
2021-09-10 15:30:00,81.1,81.19,80.86,80.93,413969.0,74.1644,74.2467,73.9449,74.0089,413969.0
2021-09-13 09:30:00,82.23,82.26,81.37,81.55,266109.0,75.1977,75.2252,74.4113,74.5759,266109.0
2021-09-13 10:00:00,81.57,81.59,80.99,81.07,289119.0,74.5942,74.6125,74.0638,74.1369,289119.0
2021-09-13 10:30:00,81.07,81.34,81.05,81.3,153175.0,74.1369,74.3838,74.1186,74.3473,153175.0
2021-09-13 11:00:00,81.28,81.29,80.87,80.91,143373.0,74.329,74.3381,73.954,73.9906,143373.0
2021-09-13 11:30:00,80.91,81.01,80.8,80.81,131715.0,73.9906,74.0821,73.89,73.8992,131715.0
2021-09-13 12:00:00,80.8,80.9,80.76,80.76,87906.0,73.89,73.9815,73.8534,73.8534,87906.0
2021-09-13 12:30:00,80.76,80.82,80.7,80.73,96030.0,73.8534,73.9083,73.7986,73.826,96030.0
2021-09-13 13:00:00,80.74,80.84,80.72,80.81,86271.0,73.8352,73.9266,73.8169,73.8992,86271.0
2021-09-13 13:30:00,80.79,80.83,80.56,80.59,72725.0,73.8809,73.9175,73.6705,73.698,72725.0
2021-09-13 14:00:00,80.6,80.63,80.38,80.39,91868.0,73.7071,73.7346,73.5059,73.5151,91868.0
2021-09-13 14:30:00,80.4,80.47,80.33,80.37,97005.0,73.5242,73.5882,73.4602,73.4968,97005.0
2021-09-13 15:00:00,80.37,80.78,80.36,80.71,146030.0,73.4968,73.8717,73.4877,73.8077,146030.0
2021-09-13 15:30:00,80.7,80.72,80.56,80.62,391413.0,73.7986,73.8169,73.6705,73.7254,391413.0
2021-09-14 09:30:00,80.78,81.05,80.62,80.76,98241.0,73.8717,74.1186,73.7254,73.8534,98241.0
2021-09-14 10:00:00,80.77,81.13,80.58,81.08,92473.0,73.8626,74.1918,73.6888,74.1461,92473.0
2021-09-14 10:30:00,81.07,81.51,81.07,81.4,159253.0,74.1369,74.5393,74.1369,74.4387,159253.0
2021-09-14 11:00:00,81.41,81.47,81.3,81.45,85430.0,74.4479,74.5027,74.3473,74.4844,85430.0
2021-09-14 11:30:00,81.44,81.46,81.17,81.19,75272.0,74.4753,74.4936,74.2284,74.2467,75272.0
2021-09-14 12:00:00,81.17,81.23,81.11,81.19,46057.0,74.2284,74.2832,74.1735,74.2467,46057.0
2021-09-14 12:30:00,81.19,81.26,81.11,81.16,71068.0,74.2467,74.3107,74.1735,74.2192,71068.0
2021-09-14 13:00:00,81.14,81.25,81.1,81.18,62324.0,74.2009,74.3015,74.1644,74.2375,62324.0
2021-09-14 13:30:00,81.17,81.51,81.14,81.5,94368.0,74.2284,74.5393,74.2009,74.5302,94368.0
2021-09-14 14:00:00,81.49,81.6,81.42,81.5,256082.0,74.521,74.6216,74.457,74.5302,256082.0
2021-09-14 14:30:00,81.5,81.71,81.38,81.7,189797.0,74.5302,74.7222,74.4204,74.7131,189797.0
2021-09-14 15:00:00,81.68,81.71,81.57,81.7,139372.0,74.6948,74.7222,74.5942,74.7131,139372.0
2021-09-14 15:30:00,81.68,81.79,81.61,81.78,389804.0,74.6948,74.7954,74.6308,74.7862,389804.0
2021-09-15 09:30:00,81.79,82.29,81.45,81.9,169430.0,74.7954,75.2526,74.4844,74.896,169430.0
2021-09-15 10:00:00,81.88,82.41,81.87,82.4,113810.0,74.8777,75.3623,74.8685,75.3532,113810.0
2021-09-15 10:30:00,82.41,82.61,82.28,82.61,158452.0,75.3623,75.5452,75.2435,75.5452,158452.0
2021-09-15 11:00:00,82.62,82.8,82.52,82.68,223192.0,75.5544,75.719,75.4629,75.6092,223192.0
2021-09-15 11:30:00,82.69,83.03,82.52,82.98,206781.0,75.6184,75.9293,75.4629,75.8836,206781.0
2021-09-15 12:00:00,82.99,83.38,82.92,83.34,294493.0,75.8927,76.2494,75.8287,76.2128,294493.0
2021-09-15 12:30:00,83.35,83.58,83.19,83.58,251869.0,76.2219,76.4323,76.0756,76.4323,251869.0
2021-09-15 13:00:00,83.59,83.9,83.54,83.82,388426.0,76.4414,76.7249,76.3957,76.6518,388426.0
2021-09-15 13:30:00,83.83,84.09,83.79,84.06,330685.0,76.6609,76.8987,76.6243,76.8712,330685.0
2021-09-15 14:00:00,84.07,84.17,83.77,83.86,220056.0,76.8804,76.9718,76.606,76.6883,220056.0
2021-09-15 14:30:00,83.86,83.97,83.6,83.79,445925.0,76.6883,76.7889,76.4506,76.6243,445925.0
2021-09-15 15:00:00,83.8,83.91,83.74,83.87,407732.0,76.6335,76.7341,76.5786,76.6975,407732.0
2021-09-15 15:30:00,83.87,84.03,83.56,83.59,815860.0,76.6975,76.8438,76.414,76.4414,815860.0
2021-09-16 09:30:00,83.56,83.87,83.14,83.2,122829.0,76.414,76.6975,76.0299,76.0848,122829.0
2021-09-16 10:00:00,83.11,83.14,82.43,82.46,144004.0,76.0025,76.0299,75.3806,75.4081,144004.0
2021-09-16 10:30:00,82.46,82.79,82.24,82.62,127243.0,75.4081,75.7098,75.2069,75.5544,127243.0
2021-09-16 11:00:00,82.63,83.0,82.56,82.94,119893.0,75.5635,75.9019,75.4995,75.847,119893.0
2021-09-16 11:30:00,82.93,83.03,82.79,82.98,88087.0,75.8379,75.9293,75.7098,75.8836,88087.0
2021-09-16 12:00:00,82.98,83.1,82.91,83.07,58446.0,75.8836,75.9933,75.8196,75.9659,58446.0
2021-09-16 12:30:00,83.07,83.15,82.97,83.01,87485.0,75.9659,76.0391,75.8744,75.911,87485.0
2021-09-16 13:00:00,83.01,83.02,82.74,82.91,95581.0,75.911,75.9202,75.6641,75.8196,95581.0
2021-09-16 13:30:00,82.9,82.96,82.79,82.94,84106.0,75.8104,75.8653,75.7098,75.847,84106.0
2021-09-16 14:00:00,82.92,82.96,82.8,82.82,74719.0,75.8287,75.8653,75.719,75.7373,74719.0
2021-09-16 14:30:00,82.83,82.92,82.73,82.87,124203.0,75.7464,75.8287,75.655,75.783,124203.0
2021-09-16 15:00:00,82.88,83.08,82.87,82.92,101826.0,75.7921,75.975,75.783,75.8287,101826.0
2021-09-16 15:30:00,82.91,83.27,82.77,83.22,604550.0,75.8196,76.1488,75.6915,76.1031,604550.0
2021-09-17 09:30:00,82.94,83.4,82.82,82.84,450774.0,75.847,76.2677,75.7373,75.7556,450774.0
2021-09-17 10:00:00,82.82,83.12,82.71,83.07,104422.0,75.7373,76.0116,75.6367,75.9659,104422.0
2021-09-17 10:30:00,83.07,83.24,82.99,83.15,53473.0,75.9659,76.1214,75.8927,76.0391,53473.0
2021-09-17 11:00:00,83.13,83.36,83.09,83.25,70945.0,76.0208,76.2311,75.9842,76.1305,70945.0
2021-09-17 11:30:00,83.24,83.42,83.21,83.37,48365.0,76.1214,76.286,76.0939,76.2402,48365.0
2021-09-17 12:00:00,83.38,83.46,83.29,83.4,98856.0,76.2494,76.3225,76.1671,76.2677,98856.0
2021-09-17 12:30:00,83.4,83.51,83.38,83.48,58403.0,76.2677,76.3683,76.2494,76.3408,58403.0
2021-09-17 13:00:00,83.49,83.55,83.34,83.48,115746.0,76.35,76.4048,76.2128,76.3408,115746.0
2021-09-17 13:30:00,83.48,83.5,83.36,83.42,111695.0,76.3408,76.3591,76.2311,76.286,111695.0
2021-09-17 14:00:00,83.41,83.63,83.38,83.51,112323.0,76.2768,76.478,76.2494,76.3683,112323.0
2021-09-17 14:30:00,83.49,83.55,83.38,83.42,65726.0,76.35,76.4048,76.2494,76.286,65726.0
2021-09-17 15:00:00,83.44,83.48,83.33,83.4,129643.0,76.3043,76.3408,76.2037,76.2677,129643.0
2021-09-17 15:30:00,83.4,83.63,83.27,83.61,642905.0,76.2677,76.478,76.1488,76.4597,642905.0
2021-09-20 09:30:00,82.85,83.17,82.62,82.96,140022.0,75.7647,76.0573,75.5544,75.8653,140022.0
2021-09-20 10:00:00,82.95,83.05,82.51,82.99,107954.0,75.8562,75.9476,75.4538,75.8927,107954.0
2021-09-20 10:30:00,82.97,83.07,82.52,82.87,83612.0,75.8744,75.9659,75.4629,75.783,83612.0
2021-09-20 11:00:00,82.86,82.97,82.67,82.85,69310.0,75.7739,75.8744,75.6001,75.7647,69310.0
2021-09-20 11:30:00,82.83,82.92,82.51,82.53,88966.0,75.7464,75.8287,75.4538,75.4721,88966.0
2021-09-20 12:00:00,82.53,82.58,82.32,82.52,74726.0,75.4721,75.5178,75.28,75.4629,74726.0
2021-09-20 12:30:00,82.52,82.61,82.42,82.44,54980.0,75.4629,75.5452,75.3715,75.3898,54980.0
2021-09-20 13:00:00,82.43,82.45,82.3,82.38,59523.0,75.3806,75.3989,75.2617,75.3349,59523.0
2021-09-20 13:30:00,82.34,82.48,82.26,82.43,55845.0,75.2983,75.4264,75.2252,75.3806,55845.0
2021-09-20 14:00:00,82.46,82.5,82.29,82.35,64008.0,75.4081,75.4446,75.2526,75.3075,64008.0
2021-09-20 14:30:00,82.35,82.37,82.09,82.2,110463.0,75.3075,75.3258,75.0697,75.1703,110463.0
2021-09-20 15:00:00,82.21,82.28,81.92,82.09,250822.0,75.1794,75.2435,74.9142,75.0697,250822.0
2021-09-20 15:30:00,82.09,82.39,82.02,82.28,651603.0,75.0697,75.344,75.0057,75.2435,651603.0
2021-09-21 09:30:00,82.85,83.13,82.49,83.06,168763.0,75.7647,76.0208,75.4355,75.9567,168763.0
2021-09-21 10:00:00,83.07,83.23,82.26,82.32,105798.0,75.9659,76.1122,75.2252,75.28,105798.0
2021-09-21 10:30:00,82.33,82.46,82.16,82.23,104135.0,75.2892,75.4081,75.1337,75.1977,104135.0
2021-09-21 11:00:00,82.23,82.31,82.13,82.26,73863.0,75.1977,75.2709,75.1063,75.2252,73863.0
2021-09-21 11:30:00,82.26,82.42,82.25,82.31,74024.0,75.2252,75.3715,75.216,75.2709,74024.0
2021-09-21 12:00:00,82.31,82.47,82.22,82.23,86467.0,75.2709,75.4172,75.1886,75.1977,86467.0
2021-09-21 12:30:00,82.23,82.31,82.18,82.24,74812.0,75.1977,75.2709,75.152,75.2069,74812.0
2021-09-21 13:00:00,82.22,82.29,82.13,82.13,82619.0,75.1886,75.2526,75.1063,75.1063,82619.0
2021-09-21 13:30:00,82.12,82.14,81.94,82.02,79762.0,75.0971,75.1154,74.9325,75.0057,79762.0
2021-09-21 14:00:00,82.04,82.16,82.03,82.08,61992.0,75.024,75.1337,75.0148,75.0606,61992.0
2021-09-21 14:30:00,82.09,82.3,82.09,82.21,82016.0,75.0697,75.2617,75.0697,75.1794,82016.0
2021-09-21 15:00:00,82.21,82.44,82.21,82.37,86732.0,75.1794,75.3898,75.1794,75.3258,86732.0
2021-09-21 15:30:00,82.36,82.39,81.93,81.94,295393.0,75.3166,75.344,74.9234,74.9325,295393.0
2021-09-22 09:30:00,82.23,82.39,81.24,81.38,180876.0,75.1977,75.344,74.2924,74.4204,180876.0
2021-09-22 10:00:00,81.39,81.81,81.25,81.72,91604.0,74.4296,74.8136,74.3015,74.7313,91604.0
2021-09-22 10:30:00,81.72,81.78,81.39,81.53,68504.0,74.7313,74.7862,74.4296,74.5576,68504.0
2021-09-22 11:00:00,81.53,81.89,81.52,81.85,167951.0,74.5576,74.8868,74.5484,74.8502,167951.0
2021-09-22 11:30:00,81.87,82.0,81.68,81.98,71425.0,74.8685,74.9874,74.6948,74.9691,71425.0
2021-09-22 12:00:00,81.97,82.33,81.94,82.14,74746.0,74.96,75.2892,74.9325,75.1154,74746.0
2021-09-22 12:30:00,82.16,82.18,82.0,82.04,68197.0,75.1337,75.152,74.9874,75.024,68197.0
2021-09-22 13:00:00,82.04,82.08,81.93,81.98,70585.0,75.024,75.0606,74.9234,74.9691,70585.0
2021-09-22 13:30:00,81.98,82.0,81.78,81.84,85604.0,74.9691,74.9874,74.7862,74.8411,85604.0
2021-09-22 14:00:00,81.79,81.85,81.6,81.66,104811.0,74.7954,74.8502,74.6216,74.6765,104811.0
2021-09-22 14:30:00,81.66,81.68,81.21,81.31,108467.0,74.6765,74.6948,74.265,74.3564,108467.0
2021-09-22 15:00:00,81.3,81.48,81.28,81.36,92359.0,74.3473,74.5119,74.329,74.4021,92359.0
2021-09-22 15:30:00,81.35,81.35,81.01,81.04,337900.0,74.393,74.393,74.0821,74.1095,337900.0
2021-09-23 09:30:00,81.15,81.41,80.86,81.16,181304.0,74.2101,74.4479,73.9449,74.2192,181304.0
2021-09-23 10:00:00,81.2,81.38,81.04,81.1,100267.0,74.2558,74.4204,74.1095,74.1644,100267.0
2021-09-23 10:30:00,81.11,81.25,81.0,81.14,81743.0,74.1735,74.3015,74.0729,74.2009,81743.0
2021-09-23 11:00:00,81.12,81.24,81.04,81.06,363676.0,74.1827,74.2924,74.1095,74.1278,363676.0
2021-09-23 11:30:00,81.06,81.31,81.06,81.23,107042.0,74.1278,74.3564,74.1278,74.2832,107042.0
2021-09-23 12:00:00,81.2,81.26,80.97,81.04,74110.0,74.2558,74.3107,74.0455,74.1095,74110.0
2021-09-23 12:30:00,81.05,81.26,81.04,81.17,73289.0,74.1186,74.3107,74.1095,74.2284,73289.0
2021-09-23 13:00:00,81.15,81.24,81.06,81.06,49387.0,74.2101,74.2924,74.1278,74.1278,49387.0
2021-09-23 13:30:00,81.07,81.23,81.07,81.22,68242.0,74.1369,74.2832,74.1369,74.2741,68242.0
2021-09-23 14:00:00,81.22,81.35,81.13,81.17,114050.0,74.2741,74.393,74.1918,74.2284,114050.0
2021-09-23 14:30:00,81.18,81.26,81.08,81.17,141689.0,74.2375,74.3107,74.1461,74.2284,141689.0
2021-09-23 15:00:00,81.17,81.25,81.02,81.06,131641.0,74.2284,74.3015,74.0912,74.1278,131641.0
2021-09-23 15:30:00,81.06,81.06,80.73,80.76,424512.0,74.1278,74.1278,73.826,73.8534,424512.0
2021-09-24 09:30:00,80.61,81.03,80.61,80.83,196360.0,73.7163,74.1004,73.7163,73.9175,196360.0
2021-09-24 10:00:00,80.87,81.01,80.83,80.84,54383.0,73.954,74.0821,73.9175,73.9266,54383.0
2021-09-24 10:30:00,80.84,80.95,80.77,80.83,79870.0,73.9266,74.0272,73.8626,73.9175,79870.0
2021-09-24 11:00:00,80.82,80.95,80.61,80.64,67190.0,73.9083,74.0272,73.7163,73.7437,67190.0
2021-09-24 11:30:00,80.65,80.87,80.53,80.86,151952.0,73.7529,73.954,73.6431,73.9449,151952.0
2021-09-24 12:00:00,80.86,80.93,80.85,80.89,66993.0,73.9449,74.0089,73.9357,73.9723,66993.0
2021-09-24 12:30:00,80.89,80.96,80.88,80.96,62037.0,73.9723,74.0363,73.9632,74.0363,62037.0
2021-09-24 13:00:00,80.96,80.97,80.79,80.86,59418.0,74.0363,74.0455,73.8809,73.9449,59418.0
2021-09-24 13:30:00,80.85,80.9,80.8,80.84,57550.0,73.9357,73.9815,73.89,73.9266,57550.0
2021-09-24 14:00:00,80.84,80.98,80.82,80.96,76814.0,73.9266,74.0546,73.9083,74.0363,76814.0
2021-09-24 14:30:00,80.96,81.07,80.92,80.92,74826.0,74.0363,74.1369,73.9998,73.9998,74826.0
2021-09-24 15:00:00,80.91,81.01,80.83,80.91,91930.0,73.9906,74.0821,73.9175,73.9906,91930.0
2021-09-24 15:30:00,80.91,80.94,80.81,80.84,288370.0,73.9906,74.0181,73.8992,73.9266,288370.0
2021-09-27 09:30:00,80.43,80.5,79.89,80.32,243065.0,73.5517,73.6157,73.0578,73.4511,243065.0
2021-09-27 10:00:00,80.3,80.54,80.02,80.46,130982.0,73.4328,73.6523,73.1767,73.5791,130982.0
2021-09-27 10:30:00,80.48,80.86,80.45,80.68,139716.0,73.5974,73.9449,73.57,73.7803,139716.0
2021-09-27 11:00:00,80.68,80.74,80.35,80.51,83303.0,73.7803,73.8352,73.4785,73.6248,83303.0
2021-09-27 11:30:00,80.5,80.58,80.43,80.46,101101.0,73.6157,73.6888,73.5517,73.5791,101101.0
2021-09-27 12:00:00,80.45,80.68,80.39,80.51,96427.0,73.57,73.7803,73.5151,73.6248,96427.0
2021-09-27 12:30:00,80.5,80.54,80.33,80.46,115487.0,73.6157,73.6523,73.4602,73.5791,115487.0
2021-09-27 13:00:00,80.46,80.6,80.4,80.57,114101.0,73.5791,73.7071,73.5242,73.6797,114101.0
2021-09-27 13:30:00,80.58,80.59,80.39,80.47,124852.0,73.6888,73.698,73.5151,73.5882,124852.0
2021-09-27 14:00:00,80.46,80.69,80.46,80.61,82873.0,73.5791,73.7894,73.5791,73.7163,82873.0
2021-09-27 14:30:00,80.64,80.74,80.52,80.68,62155.0,73.7437,73.8352,73.634,73.7803,62155.0
2021-09-27 15:00:00,80.68,80.74,80.59,80.72,84094.0,73.7803,73.8352,73.698,73.8169,84094.0
2021-09-27 15:30:00,80.7,80.7,80.51,80.58,240605.0,73.7986,73.7986,73.6248,73.6888,240605.0
2021-09-28 09:30:00,80.47,80.63,80.05,80.52,143286.0,73.5882,73.7346,73.2042,73.634,143286.0
2021-09-28 10:00:00,80.5,80.78,80.34,80.68,213533.0,73.6157,73.8717,73.4694,73.7803,213533.0
2021-09-28 10:30:00,80.66,80.66,80.25,80.41,84405.0,73.762,73.762,73.3871,73.5334,84405.0
2021-09-28 11:00:00,80.44,80.55,80.37,80.42,83311.0,73.5608,73.6614,73.4968,73.5425,83311.0
2021-09-28 11:30:00,80.43,80.43,80.28,80.42,76112.0,73.5517,73.5517,73.4145,73.5425,76112.0
2021-09-28 12:00:00,80.41,80.42,80.23,80.27,196030.0,73.5334,73.5425,73.3688,73.4053,196030.0
2021-09-28 12:30:00,80.27,80.6,80.25,80.59,306303.0,73.4053,73.7071,73.3871,73.698,306303.0
2021-09-28 13:00:00,80.57,80.69,80.43,80.44,77465.0,73.6797,73.7894,73.5517,73.5608,77465.0
2021-09-28 13:30:00,80.43,80.53,80.34,80.4,67191.0,73.5517,73.6431,73.4694,73.5242,67191.0
2021-09-28 14:00:00,80.41,80.55,80.35,80.53,59446.0,73.5334,73.6614,73.4785,73.6431,59446.0
2021-09-28 14:30:00,80.52,80.6,80.36,80.48,107253.0,73.634,73.7071,73.4877,73.5974,107253.0
2021-09-28 15:00:00,80.49,80.88,80.45,80.8,121190.0,73.6065,73.9632,73.57,73.89,121190.0
2021-09-28 15:30:00,80.79,80.99,80.6,80.72,438183.0,73.8809,74.0638,73.7071,73.8169,438183.0
2021-09-29 09:30:00,80.79,81.23,80.77,81.17,76366.0,73.8809,74.2832,73.8626,74.2284,76366.0
2021-09-29 10:00:00,81.22,81.59,81.21,81.51,93581.0,74.2741,74.6125,74.265,74.5393,93581.0
2021-09-29 10:30:00,81.52,81.59,81.3,81.5,74017.0,74.5484,74.6125,74.3473,74.5302,74017.0
2021-09-29 11:00:00,81.52,81.69,81.38,81.68,55851.0,74.5484,74.7039,74.4204,74.6948,55851.0
2021-09-29 11:30:00,81.7,81.94,81.67,81.92,66588.0,74.7131,74.9325,74.6856,74.9142,66588.0
2021-09-29 12:00:00,81.92,82.15,81.87,82.09,145141.0,74.9142,75.1246,74.8685,75.0697,145141.0
2021-09-29 12:30:00,82.1,82.29,82.0,82.11,135540.0,75.0788,75.2526,74.9874,75.088,135540.0
2021-09-29 13:00:00,82.11,82.12,81.74,81.75,199154.0,75.088,75.0971,74.7496,74.7588,199154.0
2021-09-29 13:30:00,81.74,81.87,81.68,81.79,74494.0,74.7496,74.8685,74.6948,74.7954,74494.0
2021-09-29 14:00:00,81.79,81.97,81.78,81.92,41587.0,74.7954,74.96,74.7862,74.9142,41587.0
2021-09-29 14:30:00,81.92,82.05,81.92,81.96,90638.0,74.9142,75.0331,74.9142,74.9508,90638.0
2021-09-29 15:00:00,81.95,81.97,81.8,81.89,125386.0,74.9417,74.96,74.8045,74.8868,125386.0
2021-09-29 15:30:00,81.88,81.94,81.77,81.81,536042.0,74.8777,74.9325,74.7771,74.8136,536042.0
2021-09-30 09:30:00,82.01,82.53,81.9,82.43,156127.0,74.9965,75.4721,74.896,75.3806,156127.0
2021-09-30 10:00:00,82.45,82.5,81.94,82.18,215897.0,75.3989,75.4446,74.9325,75.152,215897.0
2021-09-30 10:30:00,82.19,82.36,81.71,81.88,108340.0,75.1612,75.3166,74.7222,74.8777,108340.0
2021-09-30 11:00:00,81.88,81.93,81.75,81.87,118501.0,74.8777,74.9234,74.7588,74.8685,118501.0
2021-09-30 11:30:00,81.85,81.97,81.46,81.57,180727.0,74.8502,74.96,74.4936,74.5942,180727.0
2021-09-30 12:00:00,81.56,81.59,81.05,81.16,82493.0,74.585,74.6125,74.1186,74.2192,82493.0
2021-09-30 12:30:00,81.14,81.34,81.11,81.25,66825.0,74.2009,74.3838,74.1735,74.3015,66825.0
2021-09-30 13:00:00,81.25,81.38,81.14,81.16,59373.0,74.3015,74.4204,74.2009,74.2192,59373.0
2021-09-30 13:30:00,81.14,81.41,81.1,81.39,106889.0,74.2009,74.4479,74.1644,74.4296,106889.0
2021-09-30 14:00:00,81.41,81.49,81.26,81.38,115008.0,74.4479,74.521,74.3107,74.4204,115008.0
2021-09-30 14:30:00,81.38,81.55,81.37,81.37,70511.0,74.4204,74.5759,74.4113,74.4113,70511.0
2021-09-30 15:00:00,81.34,81.51,81.12,81.19,141549.0,74.3838,74.5393,74.1827,74.2467,141549.0
2021-09-30 15:30:00,81.15,81.29,80.41,80.42,555225.0,74.2101,74.3381,73.5334,73.5425,555225.0
2021-10-01 09:30:00,80.57,81.1,80.07,80.11,172229.0,73.6797,74.1644,73.2225,73.259,172229.0
2021-10-01 10:00:00,80.12,80.27,79.76,79.85,125145.0,73.2682,73.4053,72.939,73.0213,125145.0
2021-10-01 10:30:00,79.86,80.28,79.8,80.25,161284.0,73.0304,73.4145,72.9755,73.3871,161284.0
2021-10-01 11:00:00,80.24,80.54,80.03,80.46,87043.0,73.3779,73.6523,73.1859,73.5791,87043.0
2021-10-01 11:30:00,80.47,81.04,80.43,81.02,80681.0,73.5882,74.1095,73.5517,74.0912,80681.0
2021-10-01 12:00:00,81.02,81.13,80.78,80.9,100493.0,74.0912,74.1918,73.8717,73.9815,100493.0
2021-10-01 12:30:00,80.91,81.14,80.88,81.03,106023.0,73.9906,74.2009,73.9632,74.1004,106023.0
2021-10-01 13:00:00,81.03,81.07,80.91,80.93,141572.0,74.1004,74.1369,73.9906,74.0089,141572.0
2021-10-01 13:30:00,80.91,81.33,80.91,81.23,82840.0,73.9906,74.3747,73.9906,74.2832,82840.0
2021-10-01 14:00:00,81.24,81.3,81.16,81.19,124485.0,74.2924,74.3473,74.2192,74.2467,124485.0
2021-10-01 14:30:00,81.18,81.48,81.17,81.44,97140.0,74.2375,74.5119,74.2284,74.4753,97140.0
2021-10-01 15:00:00,81.42,81.66,81.42,81.55,93498.0,74.457,74.6765,74.457,74.5759,93498.0
2021-10-01 15:30:00,81.54,81.57,81.22,81.29,438278.0,74.5667,74.5942,74.2741,74.3381,438278.0
2021-10-04 09:30:00,81.0,81.59,81.0,81.32,104533.0,74.0729,74.6125,74.0729,74.3656,104533.0
2021-10-04 10:00:00,81.36,81.56,81.09,81.2,91754.0,74.4021,74.585,74.1552,74.2558,91754.0
2021-10-04 10:30:00,81.19,81.25,80.67,80.73,72899.0,74.2467,74.3015,73.7711,73.826,72899.0
2021-10-04 11:00:00,80.73,80.8,80.39,80.43,97789.0,73.826,73.89,73.5151,73.5517,97789.0
2021-10-04 11:30:00,80.41,80.41,79.8,80.2,147601.0,73.5334,73.5334,72.9755,73.3413,147601.0
2021-10-04 12:00:00,80.2,80.38,80.13,80.21,47662.0,73.3413,73.5059,73.2773,73.3505,47662.0
2021-10-04 12:30:00,80.21,80.34,80.05,80.15,80007.0,73.3505,73.4694,73.2042,73.2956,80007.0
2021-10-04 13:00:00,80.15,80.46,80.07,80.27,108207.0,73.2956,73.5791,73.2225,73.4053,108207.0
2021-10-04 13:30:00,80.28,80.53,80.28,80.43,67498.0,73.4145,73.6431,73.4145,73.5517,67498.0
2021-10-04 14:00:00,80.44,80.64,80.44,80.56,65714.0,73.5608,73.7437,73.5608,73.6705,65714.0
2021-10-04 14:30:00,80.56,80.69,80.51,80.52,104473.0,73.6705,73.7894,73.6248,73.634,104473.0
2021-10-04 15:00:00,80.51,80.61,80.36,80.38,107351.0,73.6248,73.7163,73.4877,73.5059,107351.0
2021-10-04 15:30:00,80.35,80.67,80.26,80.42,438727.0,73.4785,73.7711,73.3962,73.5425,438727.0
2021-10-05 09:30:00,80.78,81.43,80.49,81.24,113937.0,73.8717,74.4661,73.6065,74.2924,113937.0
2021-10-05 10:00:00,81.26,81.82,81.23,81.79,154993.0,74.3107,74.8228,74.2832,74.7954,154993.0
2021-10-05 10:30:00,81.81,81.89,81.7,81.87,144565.0,74.8136,74.8868,74.7131,74.8685,144565.0
2021-10-05 11:00:00,81.89,82.19,81.89,82.0,122906.0,74.8868,75.1612,74.8868,74.9874,122906.0
2021-10-05 11:30:00,82.0,82.07,81.7,81.7,80921.0,74.9874,75.0514,74.7131,74.7131,80921.0
2021-10-05 12:00:00,81.68,81.77,81.47,81.47,90100.0,74.6948,74.7771,74.5027,74.5027,90100.0
2021-10-05 12:30:00,81.45,81.45,81.23,81.29,84429.0,74.4844,74.4844,74.2832,74.3381,84429.0
2021-10-05 13:00:00,81.31,81.4,81.24,81.34,61523.0,74.3564,74.4387,74.2924,74.3838,61523.0
2021-10-05 13:30:00,81.35,81.42,81.15,81.18,114261.0,74.393,74.457,74.2101,74.2375,114261.0
2021-10-05 14:00:00,81.17,81.25,81.11,81.13,97457.0,74.2284,74.3015,74.1735,74.1918,97457.0
2021-10-05 14:30:00,81.13,81.22,81.07,81.07,64449.0,74.1918,74.2741,74.1369,74.1369,64449.0
2021-10-05 15:00:00,81.06,81.13,80.87,80.89,70742.0,74.1278,74.1918,73.954,73.9723,70742.0
2021-10-05 15:30:00,80.88,80.97,80.74,80.86,620215.0,73.9632,74.0455,73.8352,73.9449,620215.0
2021-10-06 09:30:00,80.49,80.62,80.14,80.52,144081.0,73.6065,73.7254,73.2865,73.634,144081.0
2021-10-06 10:00:00,80.52,80.59,80.11,80.55,135061.0,73.634,73.698,73.259,73.6614,135061.0
2021-10-06 10:30:00,80.56,80.66,80.32,80.46,74564.0,73.6705,73.762,73.4511,73.5791,74564.0
2021-10-06 11:00:00,80.46,80.57,80.24,80.27,104970.0,73.5791,73.6797,73.3779,73.4053,104970.0
2021-10-06 11:30:00,80.27,80.27,79.96,80.11,66413.0,73.4053,73.4053,73.1219,73.259,66413.0
2021-10-06 12:00:00,80.09,80.1,79.8,79.9,103637.0,73.2407,73.2499,72.9755,73.067,103637.0
2021-10-06 12:30:00,79.9,79.94,79.75,79.75,48812.0,73.067,73.1036,72.9298,72.9298,48812.0
2021-10-06 13:00:00,79.76,79.95,79.67,79.95,69316.0,72.939,73.1127,72.8567,73.1127,69316.0
2021-10-06 13:30:00,79.95,80.24,79.92,80.2,88183.0,73.1127,73.3779,73.0853,73.3413,88183.0
2021-10-06 14:00:00,80.21,80.51,80.16,80.42,64829.0,73.3505,73.6248,73.3048,73.5425,64829.0
2021-10-06 14:30:00,80.43,80.59,80.39,80.41,65992.0,73.5517,73.698,73.5151,73.5334,65992.0
2021-10-06 15:00:00,80.41,80.55,80.34,80.53,111797.0,73.5334,73.6614,73.4694,73.6431,111797.0
2021-10-06 15:30:00,80.55,80.93,80.48,80.85,421071.0,73.6614,74.0089,73.5974,73.9357,421071.0
2021-10-07 09:30:00,81.15,81.61,81.09,81.6,116859.0,74.2101,74.6308,74.1552,74.6216,116859.0
2021-10-07 10:00:00,81.59,81.9,81.54,81.71,216129.0,74.6125,74.896,74.5667,74.7222,216129.0
2021-10-07 10:30:00,81.73,81.81,81.52,81.55,138220.0,74.7405,74.8136,74.5484,74.5759,138220.0
2021-10-07 11:00:00,81.53,81.71,81.25,81.25,117469.0,74.5576,74.7222,74.3015,74.3015,117469.0
2021-10-07 11:30:00,81.24,81.48,81.24,81.29,60375.0,74.2924,74.5119,74.2924,74.3381,60375.0
2021-10-07 12:00:00,81.29,81.39,81.18,81.3,50002.0,74.3381,74.4296,74.2375,74.3473,50002.0
2021-10-07 12:30:00,81.29,81.33,81.05,81.15,58476.0,74.3381,74.3747,74.1186,74.2101,58476.0
2021-10-07 13:00:00,81.14,81.15,81.06,81.11,39281.0,74.2009,74.2101,74.1278,74.1735,39281.0
2021-10-07 13:30:00,81.11,81.21,81.04,81.11,84551.0,74.1735,74.265,74.1095,74.1735,84551.0
2021-10-07 14:00:00,81.11,81.11,80.82,80.85,57381.0,74.1735,74.1735,73.9083,73.9357,57381.0
2021-10-07 14:30:00,80.86,80.86,80.61,80.61,75605.0,73.9449,73.9449,73.7163,73.7163,75605.0
2021-10-07 15:00:00,80.61,80.74,80.51,80.6,134865.0,73.7163,73.8352,73.6248,73.7071,134865.0
2021-10-07 15:30:00,80.6,80.68,80.48,80.58,372100.0,73.7071,73.7803,73.5974,73.6888,372100.0
2021-10-08 09:30:00,80.71,81.11,80.53,80.74,45912.0,73.8077,74.1735,73.6431,73.8352,45912.0
2021-10-08 10:00:00,80.73,81.01,80.53,80.59,72885.0,73.826,74.0821,73.6431,73.698,72885.0
2021-10-08 10:30:00,80.57,80.65,80.46,80.53,67752.0,73.6797,73.7529,73.5791,73.6431,67752.0
2021-10-08 11:00:00,80.54,80.68,80.42,80.64,59986.0,73.6523,73.7803,73.5425,73.7437,59986.0
2021-10-08 11:30:00,80.65,80.66,80.51,80.57,52644.0,73.7529,73.762,73.6248,73.6797,52644.0
2021-10-08 12:00:00,80.58,80.62,80.5,80.51,60333.0,73.6888,73.7254,73.6157,73.6248,60333.0
2021-10-08 12:30:00,80.51,80.59,80.43,80.44,67120.0,73.6248,73.698,73.5517,73.5608,67120.0
2021-10-08 13:00:00,80.44,80.48,80.29,80.42,58049.0,73.5608,73.5974,73.4236,73.5425,58049.0
2021-10-08 13:30:00,80.42,80.49,80.36,80.44,61991.0,73.5425,73.6065,73.4877,73.5608,61991.0
2021-10-08 14:00:00,80.42,80.61,80.4,80.59,51710.0,73.5425,73.7163,73.5242,73.698,51710.0
2021-10-08 14:30:00,80.6,80.65,80.3,80.38,108354.0,73.7071,73.7529,73.4328,73.5059,108354.0
2021-10-08 15:00:00,80.39,80.41,80.27,80.36,114225.0,73.5151,73.5334,73.4053,73.4877,114225.0
2021-10-08 15:30:00,80.35,80.4,79.98,80.19,499821.0,73.4785,73.5242,73.1401,73.3322,499821.0
2021-10-11 09:30:00,79.92,80.1,79.46,79.67,70015.0,73.0853,73.2499,72.6646,72.8567,70015.0
2021-10-11 10:00:00,79.69,79.9,79.64,79.7,85997.0,72.8749,73.067,72.8292,72.8841,85997.0
2021-10-11 10:30:00,79.71,79.87,79.7,79.83,91683.0,72.8932,73.0396,72.8841,73.003,91683.0
2021-10-11 11:00:00,79.84,79.87,79.62,79.65,44491.0,73.0121,73.0396,72.8109,72.8384,44491.0
2021-10-11 11:30:00,79.66,79.84,79.6,79.6,52925.0,72.8475,73.0121,72.7926,72.7926,52925.0
2021-10-11 12:00:00,79.6,79.6,79.41,79.46,42213.0,72.7926,72.7926,72.6189,72.6646,42213.0
2021-10-11 12:30:00,79.47,79.49,79.36,79.38,36231.0,72.6738,72.6921,72.5732,72.5915,36231.0
2021-10-11 13:00:00,79.39,79.39,79.18,79.19,51275.0,72.6006,72.6006,72.4086,72.4177,51275.0
2021-10-11 13:30:00,79.19,79.22,79.04,79.15,52582.0,72.4177,72.4451,72.2805,72.3811,52582.0
2021-10-11 14:00:00,79.15,79.24,79.08,79.13,61745.0,72.3811,72.4634,72.3171,72.3628,61745.0
2021-10-11 14:30:00,79.11,79.16,79.03,79.11,72369.0,72.3446,72.3903,72.2714,72.3446,72369.0
2021-10-11 15:00:00,79.1,79.13,78.95,78.96,109593.0,72.3354,72.3628,72.1982,72.2074,109593.0
2021-10-11 15:30:00,78.97,79.01,78.84,78.91,329126.0,72.2165,72.2531,72.0976,72.1617,329126.0
2021-10-12 09:30:00,78.83,78.99,78.28,78.63,115615.0,72.0885,72.2348,71.5855,71.9056,115615.0
2021-10-12 10:00:00,78.64,78.9,78.57,78.77,52282.0,71.9147,72.1525,71.8507,72.0336,52282.0
2021-10-12 10:30:00,78.77,78.81,78.57,78.68,40677.0,72.0336,72.0702,71.8507,71.9513,40677.0
2021-10-12 11:00:00,78.68,78.87,78.68,78.85,123139.0,71.9513,72.1251,71.9513,72.1068,123139.0
2021-10-12 11:30:00,78.85,78.96,78.77,78.89,79130.0,72.1068,72.2074,72.0336,72.1434,79130.0
2021-10-12 12:00:00,78.9,79.03,78.87,78.88,28587.0,72.1525,72.2714,72.1251,72.1342,28587.0
2021-10-12 12:30:00,78.87,78.88,78.74,78.8,30575.0,72.1251,72.1342,72.0062,72.0611,30575.0
2021-10-12 13:00:00,78.78,78.88,78.68,78.85,27506.0,72.0428,72.1342,71.9513,72.1068,27506.0
2021-10-12 13:30:00,78.85,78.91,78.74,78.75,43900.0,72.1068,72.1617,72.0062,72.0153,43900.0
2021-10-12 14:00:00,78.74,78.87,78.68,78.8,35410.0,72.0062,72.1251,71.9513,72.0611,35410.0
2021-10-12 14:30:00,78.81,78.86,78.63,78.63,42600.0,72.0702,72.1159,71.9056,71.9056,42600.0
2021-10-12 15:00:00,78.64,78.76,78.62,78.75,58429.0,71.9147,72.0245,71.8965,72.0153,58429.0
2021-10-12 15:30:00,78.75,78.79,78.48,78.72,207507.0,72.0153,72.0519,71.7684,71.9879,207507.0
2021-10-13 09:30:00,78.72,79.1,78.67,78.89,48999.0,71.9879,72.3354,71.9422,72.1434,48999.0
2021-10-13 10:00:00,78.89,78.92,78.47,78.54,61700.0,72.1434,72.1708,71.7593,71.8233,61700.0
2021-10-13 10:30:00,78.58,78.87,78.51,78.66,54810.0,71.8599,72.1251,71.7959,71.933,54810.0
2021-10-13 11:00:00,78.67,78.81,78.59,78.76,56163.0,71.9422,72.0702,71.869,72.0245,56163.0
2021-10-13 11:30:00,78.77,79.11,78.74,78.95,46109.0,72.0336,72.3446,72.0062,72.1982,46109.0
2021-10-13 12:00:00,78.95,79.09,78.92,79.03,106412.0,72.1982,72.3263,72.1708,72.2714,106412.0
2021-10-13 12:30:00,79.03,79.03,78.93,78.97,30459.0,72.2714,72.2714,72.1799,72.2165,30459.0
2021-10-13 13:00:00,78.97,79.07,78.95,79.03,29751.0,72.2165,72.308,72.1982,72.2714,29751.0
2021-10-13 13:30:00,79.04,79.15,79.04,79.13,30225.0,72.2805,72.3811,72.2805,72.3628,30225.0
2021-10-13 14:00:00,79.11,79.26,79.0,79.03,68223.0,72.3446,72.4817,72.244,72.2714,68223.0
2021-10-13 14:30:00,79.04,79.05,78.81,78.88,53894.0,72.2805,72.2897,72.0702,72.1342,53894.0
2021-10-13 15:00:00,78.86,78.92,78.68,78.69,83032.0,72.1159,72.1708,71.9513,71.9605,83032.0
2021-10-13 15:30:00,78.69,78.89,78.68,78.8,211269.0,71.9605,72.1434,71.9513,72.0611,211269.0
2021-10-14 09:30:00,79.1,79.6,79.1,79.4,81560.0,72.3354,72.7926,72.3354,72.6098,81560.0
2021-10-14 10:00:00,79.42,79.84,79.42,79.78,97865.0,72.628,73.0121,72.628,72.9573,97865.0
2021-10-14 10:30:00,79.79,79.86,79.59,79.71,59639.0,72.9664,73.0304,72.7835,72.8932,59639.0
2021-10-14 11:00:00,79.72,79.84,79.58,79.6,69188.0,72.9024,73.0121,72.7744,72.7926,69188.0
2021-10-14 11:30:00,79.61,79.73,79.55,79.71,55890.0,72.8018,72.9115,72.7469,72.8932,55890.0
2021-10-14 12:00:00,79.7,79.82,79.69,79.75,24462.0,72.8841,72.9938,72.8749,72.9298,24462.0
2021-10-14 12:30:00,79.75,79.87,79.65,79.85,45541.0,72.9298,73.0396,72.8384,73.0213,45541.0
2021-10-14 13:00:00,79.87,79.92,79.7,79.76,142028.0,73.0396,73.0853,72.8841,72.939,142028.0
2021-10-14 13:30:00,79.78,79.85,79.7,79.74,61833.0,72.9573,73.0213,72.8841,72.9207,61833.0
2021-10-14 14:00:00,79.76,79.8,79.68,79.79,64449.0,72.939,72.9755,72.8658,72.9664,64449.0
2021-10-14 14:30:00,79.78,79.78,79.68,79.72,68927.0,72.9573,72.9573,72.8658,72.9024,68927.0
2021-10-14 15:00:00,79.72,79.86,79.58,79.82,103743.0,72.9024,73.0304,72.7744,72.9938,103743.0
2021-10-14 15:30:00,79.82,79.92,79.67,79.88,208608.0,72.9938,73.0853,72.8567,73.0487,208608.0
2021-10-15 09:30:00,80.0,80.1,79.8,80.09,105821.0,73.1584,73.2499,72.9755,73.2407,105821.0
2021-10-15 10:00:00,80.1,80.36,80.08,80.2,46119.0,73.2499,73.4877,73.2316,73.3413,46119.0
2021-10-15 10:30:00,80.2,80.3,80.08,80.3,63511.0,73.3413,73.4328,73.2316,73.4328,63511.0
2021-10-15 11:00:00,80.28,80.29,80.0,80.03,137109.0,73.4145,73.4236,73.1584,73.1859,137109.0
2021-10-15 11:30:00,80.04,80.13,79.91,80.08,81068.0,73.195,73.2773,73.0761,73.2316,81068.0
2021-10-15 12:00:00,80.09,80.15,80.03,80.06,33391.0,73.2407,73.2956,73.1859,73.2133,33391.0
2021-10-15 12:30:00,80.06,80.14,80.05,80.06,23162.0,73.2133,73.2865,73.2042,73.2133,23162.0
2021-10-15 13:00:00,80.06,80.15,79.99,80.01,36336.0,73.2133,73.2956,73.1493,73.1676,36336.0
2021-10-15 13:30:00,80.02,80.14,80.02,80.06,28872.0,73.1767,73.2865,73.1767,73.2133,28872.0
2021-10-15 14:00:00,80.05,80.21,80.05,80.07,43100.0,73.2042,73.3505,73.2042,73.2225,43100.0
2021-10-15 14:30:00,80.09,80.1,80.01,80.02,52445.0,73.2407,73.2499,73.1676,73.1767,52445.0
2021-10-15 15:00:00,80.02,80.03,79.85,79.93,65505.0,73.1767,73.1859,73.0213,73.0944,65505.0
2021-10-15 15:30:00,79.93,79.96,79.68,79.7,343798.0,73.0944,73.1219,72.8658,72.8841,343798.0
2021-10-18 09:30:00,79.6,79.6,78.55,78.87,70296.0,72.7926,72.7926,71.8324,72.1251,70296.0
2021-10-18 10:00:00,78.87,79.05,78.7,78.74,115636.0,72.1251,72.2897,71.9696,72.0062,115636.0
2021-10-18 10:30:00,78.76,78.9,78.67,78.88,33998.0,72.0245,72.1525,71.9422,72.1342,33998.0
2021-10-18 11:00:00,78.89,79.01,78.82,78.82,108396.0,72.1434,72.2531,72.0794,72.0794,108396.0
2021-10-18 11:30:00,78.81,78.9,78.72,78.74,30658.0,72.0702,72.1525,71.9879,72.0062,30658.0
2021-10-18 12:00:00,78.73,78.74,78.64,78.68,28776.0,71.997,72.0062,71.9147,71.9513,28776.0
2021-10-18 12:30:00,78.67,78.71,78.4,78.47,41029.0,71.9422,71.9788,71.6953,71.7593,41029.0
2021-10-18 13:00:00,78.45,78.5,78.1,78.13,115044.0,71.741,71.7867,71.4209,71.4484,115044.0
2021-10-18 13:30:00,78.12,78.24,77.94,78.05,56941.0,71.4392,71.549,71.2746,71.3752,56941.0
2021-10-18 14:00:00,78.06,78.15,78.02,78.11,44824.0,71.3843,71.4666,71.3478,71.4301,44824.0
2021-10-18 14:30:00,78.1,78.2,78.09,78.16,31630.0,71.4209,71.5124,71.4118,71.4758,31630.0
2021-10-18 15:00:00,78.16,78.21,78.08,78.15,48436.0,71.4758,71.5215,71.4026,71.4666,48436.0
2021-10-18 15:30:00,78.15,78.32,78.13,78.18,221648.0,71.4666,71.6221,71.4484,71.4941,221648.0
2021-10-19 09:30:00,78.44,78.92,78.39,78.88,103112.0,71.7318,72.1708,71.6861,72.1342,103112.0
2021-10-19 10:00:00,78.86,79.36,78.86,79.34,85608.0,72.1159,72.5732,72.1159,72.5549,85608.0
2021-10-19 10:30:00,79.32,79.34,79.16,79.22,60431.0,72.5366,72.5549,72.3903,72.4451,60431.0
2021-10-19 11:00:00,79.23,79.52,79.23,79.47,64200.0,72.4543,72.7195,72.4543,72.6738,64200.0
2021-10-19 11:30:00,79.45,79.49,79.37,79.43,100449.0,72.6555,72.6921,72.5823,72.6372,100449.0
2021-10-19 12:00:00,79.44,79.6,79.42,79.48,59143.0,72.6463,72.7926,72.628,72.6829,59143.0
2021-10-19 12:30:00,79.48,79.54,79.35,79.42,53133.0,72.6829,72.7378,72.564,72.628,53133.0
2021-10-19 13:00:00,79.42,79.42,79.15,79.2,168408.0,72.628,72.628,72.3811,72.4269,168408.0
2021-10-19 13:30:00,79.2,79.24,79.05,79.19,67485.0,72.4269,72.4634,72.2897,72.4177,67485.0
2021-10-19 14:00:00,79.19,79.58,79.17,79.54,112909.0,72.4177,72.7744,72.3994,72.7378,112909.0
2021-10-19 14:30:00,79.54,79.65,79.42,79.65,110656.0,72.7378,72.8384,72.628,72.8384,110656.0
2021-10-19 15:00:00,79.64,79.73,79.6,79.65,146693.0,72.8292,72.9115,72.7926,72.8384,146693.0
2021-10-19 15:30:00,79.65,79.7,79.44,79.68,449643.0,72.8384,72.8841,72.6463,72.8658,449643.0
2021-10-20 09:30:00,79.86,80.26,79.78,79.97,142501.0,73.0304,73.3962,72.9573,73.131,142501.0
2021-10-20 10:00:00,79.96,80.41,79.94,80.22,104159.0,73.1219,73.5334,73.1036,73.3596,104159.0
2021-10-20 10:30:00,80.19,80.52,80.17,80.52,55496.0,73.3322,73.634,73.3139,73.634,55496.0
2021-10-20 11:00:00,80.53,80.77,80.53,80.69,68715.0,73.6431,73.8626,73.6431,73.7894,68715.0
2021-10-20 11:30:00,80.69,80.73,80.6,80.72,56440.0,73.7894,73.826,73.7071,73.8169,56440.0
2021-10-20 12:00:00,80.73,81.1,80.61,81.09,140230.0,73.826,74.1644,73.7163,74.1552,140230.0
2021-10-20 12:30:00,81.09,81.3,81.08,81.3,89993.0,74.1552,74.3473,74.1461,74.3473,89993.0
2021-10-20 13:00:00,81.3,81.59,81.25,81.55,115221.0,74.3473,74.6125,74.3015,74.5759,115221.0
2021-10-20 13:30:00,81.56,81.59,81.35,81.51,114539.0,74.585,74.6125,74.393,74.5393,114539.0
2021-10-20 14:00:00,81.5,81.69,81.48,81.65,87885.0,74.5302,74.7039,74.5119,74.6673,87885.0
2021-10-20 14:30:00,81.65,81.73,81.58,81.59,96394.0,74.6673,74.7405,74.6033,74.6125,96394.0
2021-10-20 15:00:00,81.59,81.6,81.1,81.17,95604.0,74.6125,74.6216,74.1644,74.2284,95604.0
2021-10-20 15:30:00,81.17,81.26,81.0,81.26,319155.0,74.2284,74.3107,74.0729,74.3107,319155.0
2021-10-21 09:30:00,81.7,81.78,80.83,81.04,72065.0,74.7131,74.7862,73.9175,74.1095,72065.0
2021-10-21 10:00:00,81.05,81.27,80.79,81.23,86653.0,74.1186,74.3198,73.8809,74.2832,86653.0
2021-10-21 10:30:00,81.26,81.4,81.19,81.36,53101.0,74.3107,74.4387,74.2467,74.4021,53101.0
2021-10-21 11:00:00,81.37,81.59,81.14,81.16,74551.0,74.4113,74.6125,74.2009,74.2192,74551.0
2021-10-21 11:30:00,81.16,81.36,81.14,81.33,58019.0,74.2192,74.4021,74.2009,74.3747,58019.0
2021-10-21 12:00:00,81.33,81.45,81.32,81.38,30605.0,74.3747,74.4844,74.3656,74.4204,30605.0
2021-10-21 12:30:00,81.41,81.42,81.27,81.29,32743.0,74.4479,74.457,74.3198,74.3381,32743.0
2021-10-21 13:00:00,81.3,81.47,81.25,81.47,33184.0,74.3473,74.5027,74.3015,74.5027,33184.0
2021-10-21 13:30:00,81.47,81.55,81.42,81.55,31951.0,74.5027,74.5759,74.457,74.5759,31951.0
2021-10-21 14:00:00,81.54,81.55,81.36,81.42,37422.0,74.5667,74.5759,74.4021,74.457,37422.0
2021-10-21 14:30:00,81.41,81.41,81.29,81.35,44896.0,74.4479,74.4479,74.3381,74.393,44896.0
2021-10-21 15:00:00,81.37,81.41,81.32,81.35,48562.0,74.4113,74.4479,74.3656,74.393,48562.0
2021-10-21 15:30:00,81.36,81.48,81.28,81.47,225797.0,74.4021,74.5119,74.329,74.5027,225797.0
2021-10-22 09:30:00,81.6,81.88,81.47,81.84,51881.0,74.6216,74.8777,74.5027,74.8411,51881.0
2021-10-22 10:00:00,81.86,81.95,81.7,81.89,29322.0,74.8594,74.9417,74.7131,74.8868,29322.0
2021-10-22 10:30:00,81.88,81.99,81.84,81.89,24409.0,74.8777,74.9783,74.8411,74.8868,24409.0
2021-10-22 11:00:00,81.87,82.14,81.84,82.07,55825.0,74.8685,75.1154,74.8411,75.0514,55825.0
2021-10-22 11:30:00,82.06,82.08,81.84,81.93,50968.0,75.0423,75.0606,74.8411,74.9234,50968.0
2021-10-22 12:00:00,81.92,82.11,81.87,82.03,51433.0,74.9142,75.088,74.8685,75.0148,51433.0
2021-10-22 12:30:00,82.01,82.07,81.94,81.94,29416.0,74.9965,75.0514,74.9325,74.9325,29416.0
2021-10-22 13:00:00,81.93,81.99,81.9,81.97,45735.0,74.9234,74.9783,74.896,74.96,45735.0
2021-10-22 13:30:00,81.98,82.07,81.94,82.02,37045.0,74.9691,75.0514,74.9325,75.0057,37045.0
2021-10-22 14:00:00,82.03,82.06,81.84,81.89,60973.0,75.0148,75.0423,74.8411,74.8868,60973.0
2021-10-22 14:30:00,81.92,82.07,81.9,82.05,51774.0,74.9142,75.0514,74.896,75.0331,51774.0
2021-10-22 15:00:00,82.04,82.06,81.84,81.89,52796.0,75.024,75.0423,74.8411,74.8868,52796.0
2021-10-22 15:30:00,81.88,82.24,81.88,82.18,206666.0,74.8777,75.2069,74.8777,75.152,206666.0
2021-10-25 09:30:00,82.37,82.6,81.5,81.84,87861.0,75.3258,75.5361,74.5302,74.8411,87861.0
2021-10-25 10:00:00,81.88,81.98,81.83,81.93,39830.0,74.8777,74.9691,74.8319,74.9234,39830.0
2021-10-25 10:30:00,81.93,82.21,81.93,82.11,78709.0,74.9234,75.1794,74.9234,75.088,78709.0
2021-10-25 11:00:00,82.13,82.13,81.78,81.8,93320.0,75.1063,75.1063,74.7862,74.8045,93320.0
2021-10-25 11:30:00,81.79,81.9,81.59,81.9,98714.0,74.7954,74.896,74.6125,74.896,98714.0
2021-10-25 12:00:00,81.92,82.05,81.86,81.9,93250.0,74.9142,75.0331,74.8594,74.896,93250.0
2021-10-25 12:30:00,81.89,81.94,81.8,81.82,35783.0,74.8868,74.9325,74.8045,74.8228,35783.0
2021-10-25 13:00:00,81.82,81.82,81.51,81.6,84252.0,74.8228,74.8228,74.5393,74.6216,84252.0
2021-10-25 13:30:00,81.6,81.62,81.45,81.48,55624.0,74.6216,74.6399,74.4844,74.5119,55624.0
2021-10-25 14:00:00,81.47,81.51,81.38,81.47,62283.0,74.5027,74.5393,74.4204,74.5027,62283.0
2021-10-25 14:30:00,81.48,81.65,81.46,81.58,64348.0,74.5119,74.6673,74.4936,74.6033,64348.0
2021-10-25 15:00:00,81.58,81.65,81.37,81.39,110558.0,74.6033,74.6673,74.4113,74.4296,110558.0
2021-10-25 15:30:00,81.38,81.44,81.24,81.4,419722.0,74.4204,74.4753,74.2924,74.4387,419722.0
2021-10-26 09:30:00,81.49,81.62,81.17,81.35,65818.0,74.521,74.6399,74.2284,74.393,65818.0
2021-10-26 10:00:00,81.37,81.62,81.23,81.59,81617.0,74.4113,74.6399,74.2832,74.6125,81617.0
2021-10-26 10:30:00,81.55,81.69,81.51,81.66,101365.0,74.5759,74.7039,74.5393,74.6765,101365.0
2021-10-26 11:00:00,81.65,81.84,81.52,81.54,63719.0,74.6673,74.8411,74.5484,74.5667,63719.0
2021-10-26 11:30:00,81.55,81.82,81.49,81.81,89931.0,74.5759,74.8228,74.521,74.8136,89931.0
2021-10-26 12:00:00,81.79,81.88,81.72,81.83,41416.0,74.7954,74.8777,74.7313,74.8319,41416.0
2021-10-26 12:30:00,81.82,82.12,81.76,82.03,51560.0,74.8228,75.0971,74.7679,75.0148,51560.0
2021-10-26 13:00:00,82.01,82.05,81.91,82.0,35882.0,74.9965,75.0331,74.9051,74.9874,35882.0
2021-10-26 13:30:00,82.0,82.03,81.88,81.89,26620.0,74.9874,75.0148,74.8777,74.8868,26620.0
2021-10-26 14:00:00,81.89,81.99,81.76,81.79,56701.0,74.8868,74.9783,74.7679,74.7954,56701.0
2021-10-26 14:30:00,81.79,81.88,81.71,81.82,34531.0,74.7954,74.8777,74.7222,74.8228,34531.0
2021-10-26 15:00:00,81.82,81.95,81.73,81.93,113405.0,74.8228,74.9417,74.7405,74.9234,113405.0
2021-10-26 15:30:00,81.93,82.01,81.76,81.78,237333.0,74.9234,74.9965,74.7679,74.7862,237333.0
2021-10-27 09:30:00,82.23,82.34,81.99,82.17,158535.0,75.1977,75.2983,74.9783,75.1429,158535.0
2021-10-27 10:00:00,82.19,82.19,81.76,81.99,112644.0,75.1612,75.1612,74.7679,74.9783,112644.0
2021-10-27 10:30:00,81.98,82.26,81.77,81.93,151184.0,74.9691,75.2252,74.7771,74.9234,151184.0
2021-10-27 11:00:00,81.88,82.05,81.82,81.91,83592.0,74.8777,75.0331,74.8228,74.9051,83592.0
2021-10-27 11:30:00,81.89,81.98,81.79,81.92,83792.0,74.8868,74.9691,74.7954,74.9142,83792.0
2021-10-27 12:00:00,81.91,82.13,81.88,82.05,75437.0,74.9051,75.1063,74.8777,75.0331,75437.0
2021-10-27 12:30:00,82.04,82.05,81.78,81.79,80842.0,75.024,75.0331,74.7862,74.7954,80842.0
2021-10-27 13:00:00,81.8,82.01,81.8,81.99,106172.0,74.8045,74.9965,74.8045,74.9783,106172.0
2021-10-27 13:30:00,82.0,82.13,81.97,82.08,72359.0,74.9874,75.1063,74.96,75.0606,72359.0
2021-10-27 14:00:00,82.08,82.1,81.91,81.91,68574.0,75.0606,75.0788,74.9051,74.9051,68574.0
2021-10-27 14:30:00,81.93,82.07,81.88,82.06,89125.0,74.9234,75.0514,74.8777,75.0423,89125.0
2021-10-27 15:00:00,82.06,82.32,82.03,82.23,148802.0,75.0423,75.28,75.0148,75.1977,148802.0
2021-10-27 15:30:00,82.23,82.39,81.94,81.98,422239.0,75.1977,75.344,74.9325,74.9691,422239.0
2021-10-28 09:30:00,82.32,84.3,82.04,83.1,502637.0,75.28,77.0907,75.024,75.9933,502637.0
2021-10-28 10:00:00,83.2,83.2,81.7,81.72,145755.0,76.0848,76.0848,74.7131,74.7313,145755.0
2021-10-28 10:30:00,81.74,82.9,81.74,82.66,202318.0,74.7496,75.8104,74.7496,75.591,202318.0
2021-10-28 11:00:00,82.68,83.05,82.59,82.66,342167.0,75.6092,75.9476,75.5269,75.591,342167.0
2021-10-28 11:30:00,82.66,82.77,81.74,81.79,303889.0,75.591,75.6915,74.7496,74.7954,303889.0
2021-10-28 12:00:00,81.77,81.81,81.42,81.46,130072.0,74.7771,74.8136,74.457,74.4936,130072.0
2021-10-28 12:30:00,81.46,81.47,80.8,80.8,186765.0,74.4936,74.5027,73.89,73.89,186765.0
2021-10-28 13:00:00,80.8,80.96,80.5,80.62,307367.0,73.89,74.0363,73.6157,73.7254,307367.0
2021-10-28 13:30:00,80.64,80.64,79.8,80.0,137164.0,73.7437,73.7437,72.9755,73.1584,137164.0
2021-10-28 14:00:00,79.99,80.01,78.94,79.01,362887.0,73.1493,73.1676,72.1891,72.2531,362887.0
2021-10-28 14:30:00,79.01,79.11,78.61,78.73,334980.0,72.2531,72.3446,71.8873,71.997,334980.0
2021-10-28 15:00:00,78.74,78.9,78.35,78.57,710116.0,72.0062,72.1525,71.6495,71.8507,710116.0
2021-10-28 15:30:00,78.56,78.78,78.33,78.65,2051413.0,71.8416,72.0428,71.6313,71.9239,2051413.0
2021-10-29 09:30:00,78.11,78.84,77.77,78.31,426634.0,71.4301,72.0976,71.1191,71.613,426634.0
2021-10-29 10:00:00,78.31,78.73,77.75,78.5,1124210.0,71.613,71.997,71.1009,71.7867,1124210.0
2021-10-29 10:30:00,78.5,78.61,78.22,78.33,290762.0,71.7867,71.8873,71.5307,71.6313,290762.0
2021-10-29 11:00:00,78.33,78.4,77.72,77.75,307895.0,71.6313,71.6953,71.0734,71.1009,307895.0
2021-10-29 11:30:00,77.76,77.8,77.63,77.75,256359.0,71.11,71.1466,70.9911,71.1009,256359.0
2021-10-29 12:00:00,77.75,77.9,77.56,77.8,284787.0,71.1009,71.238,70.9271,71.1466,284787.0
2021-10-29 12:30:00,77.8,78.22,77.76,78.01,357678.0,71.1466,71.5307,71.11,71.3386,357678.0
2021-10-29 13:00:00,78.02,78.74,77.97,78.69,441431.0,71.3478,72.0062,71.302,71.9605,441431.0
2021-10-29 13:30:00,78.7,79.35,78.66,79.21,335335.0,71.9696,72.564,71.933,72.436,335335.0
2021-10-29 14:00:00,79.21,79.32,79.1,79.26,500631.0,72.436,72.5366,72.3354,72.4817,500631.0
2021-10-29 14:30:00,79.29,79.41,78.73,78.79,365780.0,72.5092,72.6189,71.997,72.0519,365780.0
2021-10-29 15:00:00,78.79,78.82,78.56,78.67,328153.0,72.0519,72.0794,71.8416,71.9422,328153.0
2021-10-29 15:30:00,78.67,79.14,78.62,78.96,909067.0,71.9422,72.372,71.8965,72.2074,909067.0
2021-11-01 09:30:00,79.2,79.71,78.86,79.57,349252.0,72.4269,72.8932,72.1159,72.7652,349252.0
2021-11-01 10:00:00,79.59,79.7,79.11,79.38,219703.0,72.7835,72.8841,72.3446,72.5915,219703.0
2021-11-01 10:30:00,79.38,79.39,78.88,79.25,192124.0,72.5915,72.6006,72.1342,72.4726,192124.0
2021-11-01 11:00:00,79.25,79.67,79.25,79.56,194433.0,72.4726,72.8567,72.4726,72.7561,194433.0
2021-11-01 11:30:00,79.56,79.7,79.22,79.41,214120.0,72.7561,72.8841,72.4451,72.6189,214120.0
2021-11-01 12:00:00,79.4,79.48,79.24,79.26,125954.0,72.6098,72.6829,72.4634,72.4817,125954.0
2021-11-01 12:30:00,79.26,79.44,79.15,79.37,146169.0,72.4817,72.6463,72.3811,72.5823,146169.0
2021-11-01 13:00:00,79.36,79.67,79.35,79.66,84446.0,72.5732,72.8567,72.564,72.8475,84446.0
2021-11-01 13:30:00,79.67,79.92,79.65,79.76,103046.0,72.8567,73.0853,72.8384,72.939,103046.0
2021-11-01 14:00:00,79.77,79.81,79.66,79.73,80665.0,72.9481,72.9847,72.8475,72.9115,80665.0
2021-11-01 14:30:00,79.74,80.09,79.68,80.02,162802.0,72.9207,73.2407,72.8658,73.1767,162802.0
2021-11-01 15:00:00,80.02,80.16,79.75,79.9,119037.0,73.1767,73.3048,72.9298,73.067,119037.0
2021-11-01 15:30:00,79.91,79.93,79.68,79.82,350912.0,73.0761,73.0944,72.8658,72.9938,350912.0
2021-11-02 09:30:00,80.17,80.18,79.49,79.83,95748.0,73.3139,73.323,72.6921,73.003,95748.0
2021-11-02 10:00:00,79.81,79.87,79.55,79.66,135714.0,72.9847,73.0396,72.7469,72.8475,135714.0
2021-11-02 10:30:00,79.68,79.68,79.34,79.57,45889.0,72.8658,72.8658,72.5549,72.7652,45889.0
2021-11-02 11:00:00,79.57,80.05,79.54,80.03,75553.0,72.7652,73.2042,72.7378,73.1859,75553.0
2021-11-02 11:30:00,80.03,80.33,80.03,80.22,80700.0,73.1859,73.4602,73.1859,73.3596,80700.0
2021-11-02 12:00:00,80.2,80.56,80.19,80.56,48951.0,73.3413,73.6705,73.3322,73.6705,48951.0
2021-11-02 12:30:00,80.57,80.7,80.55,80.69,59825.0,73.6797,73.7986,73.6614,73.7894,59825.0
2021-11-02 13:00:00,80.72,80.82,80.61,80.61,55190.0,73.8169,73.9083,73.7163,73.7163,55190.0
2021-11-02 13:30:00,80.59,80.59,80.35,80.5,42995.0,73.698,73.698,73.4785,73.6157,42995.0
2021-11-02 14:00:00,80.51,80.52,80.31,80.44,52273.0,73.6248,73.634,73.4419,73.5608,52273.0
2021-11-02 14:30:00,80.45,80.49,80.37,80.47,49963.0,73.57,73.6065,73.4968,73.5882,49963.0
2021-11-02 15:00:00,80.47,80.48,80.17,80.2,80738.0,73.5882,73.5974,73.3139,73.3413,80738.0
2021-11-02 15:30:00,80.19,80.32,80.02,80.3,299135.0,73.3322,73.4511,73.1767,73.4328,299135.0
2021-11-03 09:30:00,80.36,80.94,80.19,80.51,80438.0,73.4877,74.0181,73.3322,73.6248,80438.0
2021-11-03 10:00:00,80.43,80.92,80.41,80.8,48500.0,73.5517,73.9998,73.5334,73.89,48500.0
2021-11-03 10:30:00,80.82,80.85,80.1,80.2,48138.0,73.9083,73.9357,73.2499,73.3413,48138.0
2021-11-03 11:00:00,80.18,80.21,79.89,79.94,53303.0,73.323,73.3505,73.0578,73.1036,53303.0
2021-11-03 11:30:00,79.94,79.97,79.79,79.87,34883.0,73.1036,73.131,72.9664,73.0396,34883.0
2021-11-03 12:00:00,79.89,80.33,79.87,80.3,41039.0,73.0578,73.4602,73.0396,73.4328,41039.0
2021-11-03 12:30:00,80.27,80.27,79.88,79.88,49834.0,73.4053,73.4053,73.0487,73.0487,49834.0
2021-11-03 13:00:00,79.9,79.9,79.7,79.86,61188.0,73.067,73.067,72.8841,73.0304,61188.0
2021-11-03 13:30:00,79.85,80.02,79.73,79.74,60608.0,73.0213,73.1767,72.9115,72.9207,60608.0
2021-11-03 14:00:00,79.73,79.98,79.63,79.66,54464.0,72.9115,73.1401,72.8201,72.8475,54464.0
2021-11-03 14:30:00,79.66,80.01,79.58,79.95,66754.0,72.8475,73.1676,72.7744,73.1127,66754.0
2021-11-03 15:00:00,79.96,80.01,79.82,79.86,80882.0,73.1219,73.1676,72.9938,73.0304,80882.0
2021-11-03 15:30:00,79.86,80.2,79.83,80.04,265606.0,73.0304,73.3413,73.003,73.195,265606.0
2021-11-04 09:30:00,80.09,80.23,79.16,79.17,70604.0,73.2407,73.3688,72.3903,72.3994,70604.0
2021-11-04 10:00:00,79.14,79.15,78.93,79.03,63456.0,72.372,72.3811,72.1799,72.2714,63456.0
2021-11-04 10:30:00,79.02,79.05,78.7,78.79,97686.0,72.2622,72.2897,71.9696,72.0519,97686.0
2021-11-04 11:00:00,78.8,79.11,78.7,79.11,72741.0,72.0611,72.3446,71.9696,72.3446,72741.0
2021-11-04 11:30:00,79.08,79.08,78.61,78.63,104045.0,72.3171,72.3171,71.8873,71.9056,104045.0
2021-11-04 12:00:00,78.63,78.77,78.5,78.62,134892.0,71.9056,72.0336,71.7867,71.8965,134892.0
2021-11-04 12:30:00,78.6,78.65,78.4,78.43,73321.0,71.8782,71.9239,71.6953,71.7227,73321.0
2021-11-04 13:00:00,78.42,78.51,78.3,78.3,83599.0,71.7136,71.7959,71.6038,71.6038,83599.0
2021-11-04 13:30:00,78.3,78.31,78.08,78.25,126064.0,71.6038,71.613,71.4026,71.5581,126064.0
2021-11-04 14:00:00,78.25,78.31,78.04,78.08,107179.0,71.5581,71.613,71.3661,71.4026,107179.0
2021-11-04 14:30:00,78.08,78.37,78.07,78.19,89525.0,71.4026,71.6678,71.3935,71.5032,89525.0
2021-11-04 15:00:00,78.2,78.27,77.84,77.91,140662.0,71.5124,71.5764,71.1832,71.2472,140662.0
2021-11-04 15:30:00,77.91,78.36,77.91,78.32,565188.0,71.2472,71.6587,71.2472,71.6221,565188.0
2021-11-05 09:30:00,78.15,79.06,77.92,79.01,137398.0,71.4666,72.2988,71.2563,72.2531,137398.0
2021-11-05 10:00:00,79.01,79.3,78.66,78.83,160533.0,72.2531,72.5183,71.933,72.0885,160533.0
2021-11-05 10:30:00,78.84,79.18,78.76,78.98,145608.0,72.0976,72.4086,72.0245,72.2257,145608.0
2021-11-05 11:00:00,78.95,79.14,78.58,78.58,97737.0,72.1982,72.372,71.8599,71.8599,97737.0
2021-11-05 11:30:00,78.6,78.6,77.84,77.84,59320.0,71.8782,71.8782,71.1832,71.1832,59320.0
2021-11-05 12:00:00,77.84,78.28,77.76,78.28,75716.0,71.1832,71.5855,71.11,71.5855,75716.0
2021-11-05 12:30:00,78.25,78.26,78.04,78.17,86101.0,71.5581,71.5672,71.3661,71.4849,86101.0
2021-11-05 13:00:00,78.19,78.3,78.13,78.2,94884.0,71.5032,71.6038,71.4484,71.5124,94884.0
2021-11-05 13:30:00,78.21,78.46,78.18,78.46,60551.0,71.5215,71.7501,71.4941,71.7501,60551.0
2021-11-05 14:00:00,78.46,78.54,78.4,78.5,65786.0,71.7501,71.8233,71.6953,71.7867,65786.0
2021-11-05 14:30:00,78.51,78.54,78.28,78.32,58151.0,71.7959,71.8233,71.5855,71.6221,58151.0
2021-11-05 15:00:00,78.33,78.37,78.07,78.09,167097.0,71.6313,71.6678,71.3935,71.4118,167097.0
2021-11-05 15:30:00,78.1,78.24,77.97,78.04,506067.0,71.4209,71.549,71.302,71.3661,506067.0
2021-11-08 09:30:00,78.32,78.89,77.82,78.69,118410.0,71.6221,72.1434,71.1649,71.9605,118410.0
2021-11-08 10:00:00,78.74,78.86,78.54,78.75,90047.0,72.0062,72.1159,71.8233,72.0153,90047.0
2021-11-08 10:30:00,78.75,78.9,78.45,78.46,79529.0,72.0153,72.1525,71.741,71.7501,79529.0
2021-11-08 11:00:00,78.46,78.58,78.36,78.47,65444.0,71.7501,71.8599,71.6587,71.7593,65444.0
2021-11-08 11:30:00,78.46,78.53,78.31,78.38,30696.0,71.7501,71.8142,71.613,71.677,30696.0
2021-11-08 12:00:00,78.37,78.58,78.35,78.56,28208.0,71.6678,71.8599,71.6495,71.8416,28208.0
2021-11-08 12:30:00,78.56,78.56,78.42,78.47,48317.0,71.8416,71.8416,71.7136,71.7593,48317.0
2021-11-08 13:00:00,78.49,78.6,78.42,78.57,47558.0,71.7776,71.8782,71.7136,71.8507,47558.0
2021-11-08 13:30:00,78.57,78.85,78.56,78.81,35097.0,71.8507,72.1068,71.8416,72.0702,35097.0
2021-11-08 14:00:00,78.82,79.06,78.82,79.06,70377.0,72.0794,72.2988,72.0794,72.2988,70377.0
2021-11-08 14:30:00,79.05,79.09,78.84,78.87,60559.0,72.2897,72.3263,72.0976,72.1251,60559.0
2021-11-08 15:00:00,78.88,78.91,78.72,78.73,84566.0,72.1342,72.1617,71.9879,71.997,84566.0
2021-11-08 15:30:00,78.73,78.98,78.72,78.74,211340.0,71.997,72.2257,71.9879,72.0062,211340.0
2021-11-09 09:30:00,78.65,78.7,78.17,78.54,51339.0,71.9239,71.9696,71.4849,71.8233,51339.0
2021-11-09 10:00:00,78.48,78.64,78.12,78.21,42106.0,71.7684,71.9147,71.4392,71.5215,42106.0
2021-11-09 10:30:00,78.25,78.26,77.8,77.85,88265.0,71.5581,71.5672,71.1466,71.1923,88265.0
2021-11-09 11:00:00,77.83,77.9,77.59,77.68,63750.0,71.174,71.238,70.9545,71.0368,63750.0
2021-11-09 11:30:00,77.67,78.0,77.66,77.76,71446.0,71.0277,71.3295,71.0186,71.11,71446.0
2021-11-09 12:00:00,77.73,77.93,77.73,77.88,32875.0,71.0826,71.2655,71.0826,71.2197,32875.0
2021-11-09 12:30:00,77.88,77.93,77.82,77.86,38024.0,71.2197,71.2655,71.1649,71.2015,38024.0
2021-11-09 13:00:00,77.86,77.95,77.78,77.87,30876.0,71.2015,71.2838,71.1283,71.2106,30876.0
2021-11-09 13:30:00,77.9,77.98,77.7,77.78,64631.0,71.238,71.3112,71.0551,71.1283,64631.0
2021-11-09 14:00:00,77.76,77.78,77.58,77.77,67495.0,71.11,71.1283,70.9454,71.1191,67495.0
2021-11-09 14:30:00,77.77,77.79,77.69,77.74,36789.0,71.1191,71.1374,71.046,71.0917,36789.0
2021-11-09 15:00:00,77.75,77.8,77.56,77.66,62643.0,71.1009,71.1466,70.9271,71.0186,62643.0
2021-11-09 15:30:00,77.66,77.76,77.6,77.71,246936.0,71.0186,71.11,70.9637,71.0643,246936.0
2021-11-10 09:30:00,77.79,78.56,77.79,78.44,122130.0,71.1374,71.8416,71.1374,71.7318,122130.0
2021-11-10 10:00:00,78.46,79.13,78.45,78.92,99551.0,71.7501,72.3628,71.741,72.1708,99551.0
2021-11-10 10:30:00,78.92,78.94,78.74,78.88,63217.0,72.1708,72.1891,72.0062,72.1342,63217.0
2021-11-10 11:00:00,78.84,79.18,78.84,79.11,86476.0,72.0976,72.4086,72.0976,72.3446,86476.0
2021-11-10 11:30:00,79.11,79.18,78.98,79.01,86408.0,72.3446,72.4086,72.2257,72.2531,86408.0
2021-11-10 12:00:00,79.0,79.08,78.92,79.01,68255.0,72.244,72.3171,72.1708,72.2531,68255.0
2021-11-10 12:30:00,79.0,79.05,78.73,78.86,113900.0,72.244,72.2897,71.997,72.1159,113900.0
2021-11-10 13:00:00,78.87,78.94,78.81,78.88,52613.0,72.1251,72.1891,72.0702,72.1342,52613.0
2021-11-10 13:30:00,78.89,79.57,78.81,78.95,80738.0,72.1434,72.7652,72.0702,72.1982,80738.0
2021-11-10 14:00:00,78.95,79.03,78.83,78.92,254901.0,72.1982,72.2714,72.0885,72.1708,254901.0
2021-11-10 14:30:00,78.93,78.95,78.82,78.9,86903.0,72.1799,72.1982,72.0794,72.1525,86903.0
2021-11-10 15:00:00,78.91,78.95,78.81,78.89,101822.0,72.1617,72.1982,72.0702,72.1434,101822.0
2021-11-10 15:30:00,78.89,79.08,78.81,79.02,398462.0,72.1434,72.3171,72.0702,72.2622,398462.0
2021-11-11 09:30:00,79.06,79.32,78.77,78.84,145304.0,72.2988,72.5366,72.0336,72.0976,145304.0
2021-11-11 10:00:00,78.79,79.29,78.67,79.28,58096.0,72.0519,72.5092,71.9422,72.5,58096.0
2021-11-11 10:30:00,79.28,79.28,78.7,78.82,90122.0,72.5,72.5,71.9696,72.0794,90122.0
2021-11-11 11:00:00,78.87,79.04,78.81,79.01,96170.0,72.1251,72.2805,72.0702,72.2531,96170.0
2021-11-11 11:30:00,79.01,79.13,78.96,79.06,61324.0,72.2531,72.3628,72.2074,72.2988,61324.0
2021-11-11 12:00:00,79.06,79.07,78.94,78.98,66916.0,72.2988,72.308,72.1891,72.2257,66916.0
2021-11-11 12:30:00,78.98,79.06,78.91,79.01,145385.0,72.2257,72.2988,72.1617,72.2531,145385.0
2021-11-11 13:00:00,79.0,79.21,78.98,79.16,48056.0,72.244,72.436,72.2257,72.3903,48056.0
2021-11-11 13:30:00,79.16,79.18,78.98,79.04,39745.0,72.3903,72.4086,72.2257,72.2805,39745.0
2021-11-11 14:00:00,79.02,79.25,79.02,79.06,42251.0,72.2622,72.4726,72.2622,72.2988,42251.0
2021-11-11 14:30:00,79.05,79.15,79.02,79.12,51373.0,72.2897,72.3811,72.2622,72.3537,51373.0
2021-11-11 15:00:00,79.12,79.34,79.1,79.29,82094.0,72.3537,72.5549,72.3354,72.5092,82094.0
2021-11-11 15:30:00,79.28,79.3,79.14,79.16,266814.0,72.5,72.5183,72.372,72.3903,266814.0
2021-11-12 09:30:00,79.57,79.71,79.02,79.02,95776.0,72.7652,72.8932,72.2622,72.2622,95776.0
2021-11-12 10:00:00,79.09,79.37,79.01,79.16,37619.0,72.3263,72.5823,72.2531,72.3903,37619.0
2021-11-12 10:30:00,79.16,79.27,79.1,79.19,53483.0,72.3903,72.4909,72.3354,72.4177,53483.0
2021-11-12 11:00:00,79.19,79.3,79.17,79.21,34787.0,72.4177,72.5183,72.3994,72.436,34787.0
2021-11-12 11:30:00,79.18,79.35,79.11,79.35,64803.0,72.4086,72.564,72.3446,72.564,64803.0
2021-11-12 12:00:00,79.35,79.35,79.13,79.19,47802.0,72.564,72.564,72.3628,72.4177,47802.0
2021-11-12 12:30:00,79.16,79.19,79.08,79.16,43993.0,72.3903,72.4177,72.3171,72.3903,43993.0
2021-11-12 13:00:00,79.16,79.18,79.05,79.15,50073.0,72.3903,72.4086,72.2897,72.3811,50073.0
2021-11-12 13:30:00,79.16,79.51,79.15,79.49,62112.0,72.3903,72.7103,72.3811,72.6921,62112.0
2021-11-12 14:00:00,79.48,79.58,79.43,79.44,35321.0,72.6829,72.7744,72.6372,72.6463,35321.0
2021-11-12 14:30:00,79.45,79.49,79.4,79.44,30330.0,72.6555,72.6921,72.6098,72.6463,30330.0
2021-11-12 15:00:00,79.45,79.53,79.4,79.48,43597.0,72.6555,72.7286,72.6098,72.6829,43597.0
2021-11-12 15:30:00,79.48,79.65,79.36,79.47,152497.0,72.6829,72.8384,72.5732,72.6738,152497.0
2021-11-15 09:30:00,79.58,79.71,78.96,79.05,64509.0,72.7744,72.8932,72.2074,72.2897,64509.0
2021-11-15 10:00:00,79.0,79.02,78.66,78.81,57694.0,72.244,72.2622,71.933,72.0702,57694.0
2021-11-15 10:30:00,78.81,79.12,78.8,79.09,70193.0,72.0702,72.3537,72.0611,72.3263,70193.0
2021-11-15 11:00:00,79.09,79.31,79.01,79.16,68220.0,72.3263,72.5274,72.2531,72.3903,68220.0
2021-11-15 11:30:00,79.17,79.27,79.06,79.24,82948.0,72.3994,72.4909,72.2988,72.4634,82948.0
2021-11-15 12:00:00,79.23,79.32,79.11,79.28,56461.0,72.4543,72.5366,72.3446,72.5,56461.0
2021-11-15 12:30:00,79.28,79.29,79.09,79.14,86620.0,72.5,72.5092,72.3263,72.372,86620.0
2021-11-15 13:00:00,79.15,79.3,79.03,79.28,45405.0,72.3811,72.5183,72.2714,72.5,45405.0
2021-11-15 13:30:00,79.28,79.38,79.19,79.38,41565.0,72.5,72.5915,72.4177,72.5915,41565.0
2021-11-15 14:00:00,79.37,79.39,79.12,79.16,45244.0,72.5823,72.6006,72.3537,72.3903,45244.0
2021-11-15 14:30:00,79.16,79.55,79.16,79.5,59044.0,72.3903,72.7469,72.3903,72.7012,59044.0
2021-11-15 15:00:00,79.5,79.5,79.26,79.3,70807.0,72.7012,72.7012,72.4817,72.5183,70807.0
2021-11-15 15:30:00,79.3,79.61,79.26,79.58,284369.0,72.5183,72.8018,72.4817,72.7744,284369.0
2021-11-16 09:30:00,79.32,79.95,79.19,79.56,90630.0,72.5366,73.1127,72.4177,72.7561,90630.0
2021-11-16 10:00:00,79.52,79.71,79.4,79.5,37683.0,72.7195,72.8932,72.6098,72.7012,37683.0
2021-11-16 10:30:00,79.5,79.59,79.45,79.54,106673.0,72.7012,72.7835,72.6555,72.7378,106673.0
2021-11-16 11:00:00,79.54,79.65,79.48,79.57,40856.0,72.7378,72.8384,72.6829,72.7652,40856.0
2021-11-16 11:30:00,79.56,79.56,79.37,79.4,44484.0,72.7561,72.7561,72.5823,72.6098,44484.0
2021-11-16 12:00:00,79.4,79.45,79.35,79.4,38138.0,72.6098,72.6555,72.564,72.6098,38138.0
2021-11-16 12:30:00,79.41,79.51,79.38,79.41,37483.0,72.6189,72.7103,72.5915,72.6189,37483.0
2021-11-16 13:00:00,79.41,79.67,79.38,79.6,46658.0,72.6189,72.8567,72.5915,72.7926,46658.0
2021-11-16 13:30:00,79.6,79.81,79.6,79.64,46684.0,72.7926,72.9847,72.7926,72.8292,46684.0
2021-11-16 14:00:00,79.64,79.69,79.45,79.5,59257.0,72.8292,72.8749,72.6555,72.7012,59257.0
2021-11-16 14:30:00,79.5,79.54,79.36,79.54,101644.0,72.7012,72.7378,72.5732,72.7378,101644.0
2021-11-16 15:00:00,79.54,79.66,79.53,79.59,68072.0,72.7378,72.8475,72.7286,72.7835,68072.0
2021-11-16 15:30:00,79.59,79.6,79.28,79.31,340506.0,72.7835,72.7926,72.5,72.5274,340506.0
2021-11-17 09:30:00,79.22,79.71,78.71,79.7,120110.0,72.4451,72.8932,71.9788,72.8841,120110.0
2021-11-17 10:00:00,79.7,79.81,79.53,79.8,58441.0,72.8841,72.9847,72.7286,72.9755,58441.0
2021-11-17 10:30:00,79.79,79.97,79.79,79.95,42681.0,72.9664,73.131,72.9664,73.1127,42681.0
2021-11-17 11:00:00,79.94,80.05,79.88,79.98,70128.0,73.1036,73.2042,73.0487,73.1401,70128.0
2021-11-17 11:30:00,79.98,80.03,79.78,79.92,38975.0,73.1401,73.1859,72.9573,73.0853,38975.0
2021-11-17 12:00:00,79.92,80.15,79.9,80.07,50889.0,73.0853,73.2956,73.067,73.2225,50889.0
2021-11-17 12:30:00,80.09,80.15,79.93,80.0,49301.0,73.2407,73.2956,73.0944,73.1584,49301.0
2021-11-17 13:00:00,79.99,80.04,79.88,79.88,28969.0,73.1493,73.195,73.0487,73.0487,28969.0
2021-11-17 13:30:00,79.88,79.89,79.53,79.62,47680.0,73.0487,73.0578,72.7286,72.8109,47680.0
2021-11-17 14:00:00,79.62,79.74,79.6,79.6,40010.0,72.8109,72.9207,72.7926,72.7926,40010.0
2021-11-17 14:30:00,79.6,79.76,79.59,79.73,45595.0,72.7926,72.939,72.7835,72.9115,45595.0
2021-11-17 15:00:00,79.73,79.78,79.63,79.73,66823.0,72.9115,72.9573,72.8201,72.9115,66823.0
2021-11-17 15:30:00,79.74,79.74,79.54,79.59,183869.0,72.9207,72.9207,72.7378,72.7835,183869.0
2021-11-18 09:30:00,80.0,80.03,79.44,79.45,58845.0,73.1584,73.1859,72.6463,72.6555,58845.0
2021-11-18 10:00:00,79.45,79.72,79.38,79.64,42462.0,72.6555,72.9024,72.5915,72.8292,42462.0
2021-11-18 10:30:00,79.64,79.77,79.44,79.62,48707.0,72.8292,72.9481,72.6463,72.8109,48707.0
2021-11-18 11:00:00,79.62,79.71,79.34,79.42,59061.0,72.8109,72.8932,72.5549,72.628,59061.0
2021-11-18 11:30:00,79.41,79.53,79.12,79.23,55401.0,72.6189,72.7286,72.3537,72.4543,55401.0
2021-11-18 12:00:00,79.22,79.46,79.19,79.38,49658.0,72.4451,72.6646,72.4177,72.5915,49658.0
2021-11-18 12:30:00,79.37,79.41,79.28,79.32,29881.0,72.5823,72.6189,72.5,72.5366,29881.0
2021-11-18 13:00:00,79.29,79.33,79.16,79.16,32622.0,72.5092,72.5457,72.3903,72.3903,32622.0
2021-11-18 13:30:00,79.2,79.34,79.17,79.32,17888.0,72.4269,72.5549,72.3994,72.5366,17888.0
2021-11-18 14:00:00,79.32,79.41,79.19,79.35,28394.0,72.5366,72.6189,72.4177,72.564,28394.0
2021-11-18 14:30:00,79.34,79.41,79.23,79.4,36987.0,72.5549,72.6189,72.4543,72.6098,36987.0
2021-11-18 15:00:00,79.41,79.43,79.28,79.32,53484.0,72.6189,72.6372,72.5,72.5366,53484.0
2021-11-18 15:30:00,79.31,79.31,79.09,79.14,166989.0,72.5274,72.5274,72.3263,72.372,166989.0
2021-11-19 09:30:00,79.42,79.42,78.82,78.86,141502.0,72.628,72.628,72.0794,72.1159,141502.0
2021-11-19 10:00:00,78.92,79.17,78.76,79.16,52212.0,72.1708,72.3994,72.0245,72.3903,52212.0
2021-11-19 10:30:00,79.14,79.47,79.12,79.35,56039.0,72.372,72.6738,72.3537,72.564,56039.0
2021-11-19 11:00:00,79.34,79.59,79.3,79.57,90358.0,72.5549,72.7835,72.5183,72.7652,90358.0
2021-11-19 11:30:00,79.57,79.63,79.31,79.34,49917.0,72.7652,72.8201,72.5274,72.5549,49917.0
2021-11-19 12:00:00,79.32,79.41,79.17,79.19,43401.0,72.5366,72.6189,72.3994,72.4177,43401.0
2021-11-19 12:30:00,79.19,79.51,79.18,79.48,43713.0,72.4177,72.7103,72.4086,72.6829,43713.0
2021-11-19 13:00:00,79.48,79.52,79.33,79.35,56419.0,72.6829,72.7195,72.5457,72.564,56419.0
2021-11-19 13:30:00,79.36,79.4,79.21,79.39,47775.0,72.5732,72.6098,72.436,72.6006,47775.0
2021-11-19 14:00:00,79.39,79.49,79.34,79.37,53195.0,72.6006,72.6921,72.5549,72.5823,53195.0
2021-11-19 14:30:00,79.37,79.45,79.32,79.42,61682.0,72.5823,72.6555,72.5366,72.628,61682.0
2021-11-19 15:00:00,79.44,79.53,79.32,79.41,129819.0,72.6463,72.7286,72.5366,72.6189,129819.0
2021-11-19 15:30:00,79.39,79.4,79.22,79.23,303314.0,72.6006,72.6098,72.4451,72.4543,303314.0
2021-11-22 09:30:00,79.4,79.52,78.79,79.06,76774.0,72.6098,72.7195,72.0519,72.2988,76774.0
2021-11-22 10:00:00,79.06,79.29,78.99,79.26,38967.0,72.2988,72.5092,72.2348,72.4817,38967.0
2021-11-22 10:30:00,79.28,79.51,79.19,79.47,41394.0,72.5,72.7103,72.4177,72.6738,41394.0
2021-11-22 11:00:00,79.46,79.68,79.28,79.65,63627.0,72.6646,72.8658,72.5,72.8384,63627.0
2021-11-22 11:30:00,79.66,79.81,79.47,79.76,62712.0,72.8475,72.9847,72.6738,72.939,62712.0
2021-11-22 12:00:00,79.77,79.93,79.51,79.55,39796.0,72.9481,73.0944,72.7103,72.7469,39796.0
2021-11-22 12:30:00,79.52,79.72,79.46,79.59,42413.0,72.7195,72.9024,72.6646,72.7835,42413.0
2021-11-22 13:00:00,79.56,79.68,79.52,79.57,31293.0,72.7561,72.8658,72.7195,72.7652,31293.0
2021-11-22 13:30:00,79.56,79.57,79.33,79.5,95754.0,72.7561,72.7652,72.5457,72.7012,95754.0
2021-11-22 14:00:00,79.49,79.49,79.28,79.29,42651.0,72.6921,72.6921,72.5,72.5092,42651.0
2021-11-22 14:30:00,79.25,79.4,79.21,79.32,44026.0,72.4726,72.6098,72.436,72.5366,44026.0
2021-11-22 15:00:00,79.33,79.5,79.31,79.44,200440.0,72.5457,72.7012,72.5274,72.6463,200440.0
2021-11-22 15:30:00,79.44,79.44,79.23,79.26,307060.0,72.6463,72.6463,72.4543,72.4817,307060.0
2021-11-23 09:30:00,78.93,79.02,78.67,78.98,64384.0,72.1799,72.2622,71.9422,72.2257,64384.0
2021-11-23 10:00:00,78.95,79.07,78.52,78.56,42981.0,72.1982,72.308,71.805,71.8416,42981.0
2021-11-23 10:30:00,78.53,78.66,78.39,78.51,44928.0,71.8142,71.933,71.6861,71.7959,44928.0
2021-11-23 11:00:00,78.48,78.85,78.45,78.79,45381.0,71.7684,72.1068,71.741,72.0519,45381.0
2021-11-23 11:30:00,78.77,78.85,78.56,78.57,93790.0,72.0336,72.1068,71.8416,71.8507,93790.0
2021-11-23 12:00:00,78.59,78.61,78.06,78.19,37254.0,71.869,71.8873,71.3843,71.5032,37254.0
2021-11-23 12:30:00,78.21,78.46,78.16,78.33,38507.0,71.5215,71.7501,71.4758,71.6313,38507.0
2021-11-23 13:00:00,78.32,78.61,78.25,78.29,41624.0,71.6221,71.8873,71.5581,71.5947,41624.0
2021-11-23 13:30:00,78.3,78.3,78.14,78.18,37550.0,71.6038,71.6038,71.4575,71.4941,37550.0
2021-11-23 14:00:00,78.18,78.33,78.07,78.32,73552.0,71.4941,71.6313,71.3935,71.6221,73552.0
2021-11-23 14:30:00,78.32,78.39,78.18,78.38,64283.0,71.6221,71.6861,71.4941,71.677,64283.0
2021-11-23 15:00:00,78.37,78.39,78.17,78.27,76798.0,71.6678,71.6861,71.4849,71.5764,76798.0
2021-11-23 15:30:00,78.26,78.56,78.22,78.38,238193.0,71.5672,71.8416,71.5307,71.677,238193.0
2021-11-24 09:30:00,78.43,78.74,78.1,78.2,63346.0,71.7227,72.0062,71.4209,71.5124,63346.0
2021-11-24 10:00:00,78.22,78.27,77.83,77.97,35329.0,71.5307,71.5764,71.174,71.302,35329.0
2021-11-24 10:30:00,77.95,77.95,77.65,77.92,49030.0,71.2838,71.2838,71.0094,71.2563,49030.0
2021-11-24 11:00:00,77.9,77.96,77.8,77.87,59762.0,71.238,71.2929,71.1466,71.2106,59762.0
2021-11-24 11:30:00,77.87,77.99,77.76,77.78,87753.0,71.2106,71.3203,71.11,71.1283,87753.0
2021-11-24 12:00:00,77.79,77.95,77.74,77.89,60971.0,71.1374,71.2838,71.0917,71.2289,60971.0
2021-11-24 12:30:00,77.9,78.04,77.87,78.02,37747.0,71.238,71.3661,71.2106,71.3478,37747.0
2021-11-24 13:00:00,78.0,78.15,77.97,78.02,30097.0,71.3295,71.4666,71.302,71.3478,30097.0
2021-11-24 13:30:00,77.98,77.98,77.63,77.73,33517.0,71.3112,71.3112,70.9911,71.0826,33517.0
2021-11-24 14:00:00,77.68,77.72,77.4,77.47,46660.0,71.0368,71.0734,70.7808,70.8448,46660.0
2021-11-24 14:30:00,77.51,77.67,77.49,77.64,45540.0,70.8814,71.0277,70.8631,71.0003,45540.0
2021-11-24 15:00:00,77.62,77.71,77.58,77.7,56515.0,70.982,71.0643,70.9454,71.0551,56515.0
2021-11-24 15:30:00,77.7,77.71,77.49,77.63,167276.0,71.0551,71.0643,70.8631,70.9911,167276.0
2021-11-26 09:30:00,77.73,78.0,76.65,76.71,172603.0,71.0826,71.3295,70.0949,70.1498,172603.0
2021-11-26 10:00:00,76.66,77.08,76.37,77.08,112075.0,70.1041,70.4882,69.8389,70.4882,112075.0
2021-11-26 10:30:00,77.1,77.39,76.95,77.03,63242.0,70.5064,70.7716,70.3693,70.4424,63242.0
2021-11-26 11:00:00,77.03,77.05,76.51,76.64,72018.0,70.4424,70.4607,69.9669,70.0858,72018.0
2021-11-26 11:30:00,76.66,76.81,76.5,76.7,54775.0,70.1041,70.2412,69.9578,70.1407,54775.0
2021-11-26 12:00:00,76.71,76.82,76.44,76.59,60265.0,70.1498,70.2504,69.9029,70.0401,60265.0
2021-11-26 12:30:00,76.6,76.78,76.05,76.27,204769.0,70.0492,70.2138,69.5462,69.7474,204769.0
2021-11-29 09:30:00,76.32,76.79,76.05,76.69,98892.0,69.7932,70.223,69.5462,70.1315,98892.0
2021-11-29 10:00:00,76.65,76.98,76.52,76.75,64371.0,70.0949,70.3967,69.976,70.1864,64371.0
2021-11-29 10:30:00,76.76,76.88,76.41,76.45,82960.0,70.1955,70.3053,69.8755,69.912,82960.0
2021-11-29 11:00:00,76.46,76.73,76.46,76.55,62565.0,69.9212,70.1681,69.9212,70.0035,62565.0
2021-11-29 11:30:00,76.55,76.59,76.3,76.34,50038.0,70.0035,70.0401,69.7749,69.8114,50038.0
2021-11-29 12:00:00,76.33,76.55,76.18,76.53,49323.0,69.8023,70.0035,69.6651,69.9852,49323.0
2021-11-29 12:30:00,76.57,76.68,76.47,76.55,66190.0,70.0218,70.1224,69.9303,70.0035,66190.0
2021-11-29 13:00:00,76.59,76.65,76.48,76.48,82716.0,70.0401,70.0949,69.9395,69.9395,82716.0
2021-11-29 13:30:00,76.48,76.6,76.46,76.52,54777.0,69.9395,70.0492,69.9212,69.976,54777.0
2021-11-29 14:00:00,76.53,76.59,76.46,76.51,59688.0,69.9852,70.0401,69.9212,69.9669,59688.0
2021-11-29 14:30:00,76.51,76.54,76.29,76.37,82148.0,69.9669,69.9943,69.7657,69.8389,82148.0
2021-11-29 15:00:00,76.37,76.51,76.27,76.32,144535.0,69.8389,69.9669,69.7474,69.7932,144535.0
2021-11-29 15:30:00,76.31,76.38,75.99,76.02,290654.0,69.784,69.848,69.4914,69.5188,290654.0
2021-11-30 09:30:00,75.9,76.16,75.36,75.59,81406.0,69.4091,69.6468,68.9152,69.1256,81406.0
2021-11-30 10:00:00,75.67,75.73,75.42,75.48,85288.0,69.1987,69.2536,68.9701,69.025,85288.0
2021-11-30 10:30:00,75.48,75.78,75.1,75.25,104346.0,69.025,69.2993,68.6775,68.8147,104346.0
2021-11-30 11:00:00,75.26,75.53,75.08,75.4,94100.0,68.8238,69.0707,68.6592,68.9518,94100.0
2021-11-30 11:30:00,75.38,75.42,74.98,75.19,77091.0,68.9335,68.9701,68.5677,68.7598,77091.0
2021-11-30 12:00:00,75.19,75.67,75.12,75.62,76642.0,68.7598,69.1987,68.6958,69.153,76642.0
2021-11-30 12:30:00,75.64,75.66,75.35,75.37,50338.0,69.1713,69.1896,68.9061,68.9244,50338.0
2021-11-30 13:00:00,75.37,75.42,75.14,75.38,74943.0,68.9244,68.9701,68.7141,68.9335,74943.0
2021-11-30 13:30:00,75.38,75.55,75.34,75.52,62774.0,68.9335,69.089,68.897,69.0616,62774.0
2021-11-30 14:00:00,75.5,75.72,75.39,75.47,78264.0,69.0433,69.2445,68.9427,69.0158,78264.0
2021-11-30 14:30:00,75.45,75.47,75.0,75.04,102244.0,68.9976,69.0158,68.586,68.6226,102244.0
2021-11-30 15:00:00,75.02,75.12,74.77,74.85,114004.0,68.6043,68.6958,68.3757,68.4489,114004.0
2021-11-30 15:30:00,74.84,74.89,74.32,74.57,506329.0,68.4397,68.4854,67.9642,68.1928,506329.0
2021-12-01 09:30:00,74.85,75.13,74.56,74.56,91247.0,68.4489,68.7049,68.1837,68.1837,91247.0
2021-12-01 10:00:00,74.52,75.67,74.52,75.59,179839.0,68.1471,69.1987,68.1471,69.1256,179839.0
2021-12-01 10:30:00,75.57,76.37,75.57,76.3,195625.0,69.1073,69.8389,69.1073,69.7749,195625.0
2021-12-01 11:00:00,76.3,76.6,76.12,76.46,105089.0,69.7749,70.0492,69.6103,69.9212,105089.0
2021-12-01 11:30:00,76.45,76.53,76.25,76.5,69778.0,69.912,69.9852,69.7291,69.9578,69778.0
2021-12-01 12:00:00,76.52,76.61,76.35,76.36,56550.0,69.976,70.0583,69.8206,69.8297,56550.0
2021-12-01 12:30:00,76.34,76.55,76.28,76.34,49056.0,69.8114,70.0035,69.7566,69.8114,49056.0
2021-12-01 13:00:00,76.32,76.44,76.19,76.34,65047.0,69.7932,69.9029,69.6743,69.8114,65047.0
2021-12-01 13:30:00,76.32,76.32,76.07,76.13,94513.0,69.7932,69.7932,69.5645,69.6194,94513.0
2021-12-01 14:00:00,76.13,76.28,76.07,76.24,63095.0,69.6194,69.7566,69.5645,69.72,63095.0
2021-12-01 14:30:00,76.26,76.4,76.18,76.22,93780.0,69.7383,69.8663,69.6651,69.7017,93780.0
2021-12-01 15:00:00,76.24,76.39,75.77,75.81,88941.0,69.72,69.8572,69.2902,69.3268,88941.0
2021-12-01 15:30:00,75.8,75.8,75.04,75.08,382051.0,69.3176,69.3176,68.6226,68.6592,382051.0
2021-12-02 09:30:00,74.89,75.49,74.78,75.23,107077.0,68.737,69.2877,68.636,69.0491,107077.0
2021-12-02 10:00:00,75.2,75.46,75.09,75.11,119665.0,69.0215,69.2602,68.9206,68.9389,119665.0
2021-12-02 10:30:00,75.13,75.54,74.97,75.54,163528.0,68.9573,69.3336,68.8104,69.3336,163528.0
2021-12-02 11:00:00,75.59,75.86,75.59,75.67,138784.0,69.3795,69.6273,69.3795,69.4529,138784.0
2021-12-02 11:30:00,75.68,76.14,75.58,76.14,89355.0,69.4621,69.8843,69.3703,69.8843,89355.0
2021-12-02 12:00:00,76.15,76.25,76.05,76.12,65758.0,69.8935,69.9853,69.8017,69.8659,65758.0
2021-12-02 12:30:00,76.12,76.18,75.93,76.17,71658.0,69.8659,69.921,69.6915,69.9118,71658.0
2021-12-02 13:00:00,76.15,76.25,75.95,76.01,56183.0,69.8935,69.9853,69.7099,69.765,56183.0
2021-12-02 13:30:00,76.02,76.35,75.96,76.3,85682.0,69.7742,70.077,69.7191,70.0312,85682.0
2021-12-02 14:00:00,76.28,76.36,76.15,76.35,91808.0,70.0128,70.0862,69.8935,70.077,91808.0
2021-12-02 14:30:00,76.36,76.61,76.34,76.6,168031.0,70.0862,70.3157,70.0679,70.3065,168031.0
2021-12-02 15:00:00,76.58,76.61,76.31,76.45,93318.0,70.2881,70.3157,70.0403,70.1688,93318.0
2021-12-02 15:30:00,76.44,76.58,76.18,76.26,374168.0,70.1596,70.2881,69.921,69.9944,374168.0
2021-12-03 09:30:00,76.65,77.01,76.46,76.67,71437.0,70.3524,70.6828,70.178,70.3708,71437.0
2021-12-03 10:00:00,76.64,77.38,76.51,77.34,67698.0,70.3432,71.0224,70.2239,70.9857,67698.0
2021-12-03 10:30:00,77.32,77.49,77.21,77.45,152652.0,70.9673,71.1234,70.8664,71.0867,152652.0
2021-12-03 11:00:00,77.44,77.81,77.22,77.67,107973.0,71.0775,71.4171,70.8756,71.2886,107973.0
2021-12-03 11:30:00,77.66,78.08,77.63,77.71,174811.0,71.2794,71.6649,71.2519,71.3253,174811.0
2021-12-03 12:00:00,77.69,78.14,77.61,78.0,94799.0,71.3069,71.72,71.2335,71.5915,94799.0
2021-12-03 12:30:00,78.0,78.0,77.55,77.63,74777.0,71.5915,71.5915,71.1784,71.2519,74777.0
2021-12-03 13:00:00,77.63,77.83,77.56,77.74,53966.0,71.2519,71.4354,71.1876,71.3528,53966.0
2021-12-03 13:30:00,77.72,77.76,77.52,77.63,80028.0,71.3345,71.3712,71.1509,71.2519,80028.0
2021-12-03 14:00:00,77.64,77.9,77.55,77.75,80798.0,71.2611,71.4997,71.1784,71.362,80798.0
2021-12-03 14:30:00,77.77,77.95,77.65,77.71,87507.0,71.3804,71.5456,71.2702,71.3253,87507.0
2021-12-03 15:00:00,77.69,77.86,77.56,77.74,102178.0,71.3069,71.463,71.1876,71.3528,102178.0
2021-12-03 15:30:00,77.75,78.08,77.52,78.05,400561.0,71.362,71.6649,71.1509,71.6374,400561.0
2021-12-06 09:30:00,78.39,79.57,78.22,79.51,137456.0,71.9494,73.0325,71.7934,72.9774,137456.0
2021-12-06 10:00:00,79.51,80.27,79.45,80.2,178325.0,72.9774,73.675,72.9223,73.6107,178325.0
2021-12-06 10:30:00,80.21,80.43,80.16,80.42,137597.0,73.6199,73.8218,73.574,73.8126,137597.0
2021-12-06 11:00:00,80.41,80.6,79.84,79.94,142039.0,73.8035,73.9779,73.2803,73.3721,142039.0
2021-12-06 11:30:00,79.94,79.96,79.53,79.77,89987.0,73.3721,73.3904,72.9958,73.2161,89987.0
2021-12-06 12:00:00,79.76,79.83,79.58,79.76,94554.0,73.2069,73.2711,73.0417,73.2069,94554.0
2021-12-06 12:30:00,79.77,79.79,79.63,79.73,72351.0,73.2161,73.2344,73.0876,73.1793,72351.0
2021-12-06 13:00:00,79.73,79.74,79.38,79.46,96644.0,73.1793,73.1885,72.8581,72.9315,96644.0
2021-12-06 13:30:00,79.46,79.67,79.38,79.57,75180.0,72.9315,73.1243,72.8581,73.0325,75180.0
2021-12-06 14:00:00,79.55,79.66,79.41,79.48,76668.0,73.0141,73.1151,72.8856,72.9499,76668.0
2021-12-06 14:30:00,79.5,79.54,79.23,79.31,78537.0,72.9682,73.005,72.7204,72.7938,78537.0
2021-12-06 15:00:00,79.33,79.48,79.29,79.32,77403.0,72.8122,72.9499,72.7755,72.803,77403.0
2021-12-06 15:30:00,79.32,79.37,79.08,79.23,336467.0,72.803,72.8489,72.5827,72.7204,336467.0
2021-12-07 09:30:00,79.52,80.69,79.44,80.66,130613.0,72.9866,74.0605,72.9132,74.0329,130613.0
2021-12-07 10:00:00,80.64,80.93,80.5,80.64,148333.0,74.0146,74.2807,73.8861,74.0146,148333.0
2021-12-07 10:30:00,80.63,80.9,80.37,80.7,208779.0,74.0054,74.2532,73.7668,74.0696,208779.0
2021-12-07 11:00:00,80.67,80.86,80.6,80.81,46923.0,74.0421,74.2165,73.9779,74.1706,46923.0
2021-12-07 11:30:00,80.8,80.94,80.66,80.66,48371.0,74.1614,74.2899,74.0329,74.0329,48371.0
2021-12-07 12:00:00,80.67,80.71,80.43,80.48,49035.0,74.0421,74.0788,73.8218,73.8677,49035.0
2021-12-07 12:30:00,80.48,80.68,80.43,80.68,41206.0,73.8677,74.0513,73.8218,74.0513,41206.0
2021-12-07 13:00:00,80.69,80.78,80.53,80.63,52789.0,74.0605,74.1431,73.9136,74.0054,52789.0
2021-12-07 13:30:00,80.66,80.68,80.45,80.48,75960.0,74.0329,74.0513,73.8402,73.8677,75960.0
2021-12-07 14:00:00,80.48,80.5,80.09,80.18,83883.0,73.8677,73.8861,73.5098,73.5924,83883.0
2021-12-07 14:30:00,80.16,80.26,80.1,80.21,48739.0,73.574,73.6658,73.5189,73.6199,48739.0
2021-12-07 15:00:00,80.23,80.28,79.95,79.97,66697.0,73.6383,73.6842,73.3813,73.3996,66697.0
2021-12-07 15:30:00,79.97,79.98,79.64,79.88,332737.0,73.3996,73.4088,73.0967,73.317,332737.0
2021-12-08 09:30:00,80.06,80.61,79.82,80.61,105875.0,73.4822,73.987,73.2619,73.987,105875.0
2021-12-08 10:00:00,80.54,80.95,80.48,80.69,134410.0,73.9228,74.2991,73.8677,74.0605,134410.0
2021-12-08 10:30:00,80.68,80.86,80.57,80.62,102684.0,74.0513,74.2165,73.9503,73.9962,102684.0
2021-12-08 11:00:00,80.61,80.61,80.17,80.38,103388.0,73.987,73.987,73.5832,73.7759,103388.0
2021-12-08 11:30:00,80.4,80.72,80.25,80.72,61254.0,73.7943,74.088,73.6566,74.088,61254.0
2021-12-08 12:00:00,80.71,80.77,80.51,80.6,45480.0,74.0788,74.1339,73.8953,73.9779,45480.0
2021-12-08 12:30:00,80.6,80.72,80.52,80.71,39001.0,73.9779,74.088,73.9044,74.0788,39001.0
2021-12-08 13:00:00,80.71,80.8,80.69,80.75,38524.0,74.0788,74.1614,74.0605,74.1155,38524.0
2021-12-08 13:30:00,80.75,80.83,80.64,80.66,38165.0,74.1155,74.189,74.0146,74.0329,38165.0
2021-12-08 14:00:00,80.66,80.7,80.53,80.67,50105.0,74.0329,74.0696,73.9136,74.0421,50105.0
2021-12-08 14:30:00,80.67,80.72,80.51,80.64,46109.0,74.0421,74.088,73.8953,74.0146,46109.0
2021-12-08 15:00:00,80.65,80.65,80.56,80.62,71231.0,74.0238,74.0238,73.9411,73.9962,71231.0
2021-12-08 15:30:00,80.63,80.78,80.56,80.6,294346.0,74.0054,74.1431,73.9411,73.9779,294346.0
2021-12-09 09:30:00,80.47,80.69,79.82,80.64,216622.0,73.8585,74.0605,73.2619,74.0146,216622.0
2021-12-09 10:00:00,80.65,81.04,80.4,80.94,105140.0,74.0238,74.3817,73.7943,74.2899,105140.0
2021-12-09 10:30:00,80.91,81.25,80.65,81.17,62281.0,74.2624,74.5745,74.0238,74.501,62281.0
2021-12-09 11:00:00,81.17,81.27,80.63,80.79,112341.0,74.501,74.5928,74.0054,74.1522,112341.0
2021-12-09 11:30:00,80.8,80.9,80.73,80.84,35258.0,74.1614,74.2532,74.0972,74.1981,35258.0
2021-12-09 12:00:00,80.85,80.87,80.48,80.51,47185.0,74.2073,74.2257,73.8677,73.8953,47185.0
2021-12-09 12:30:00,80.51,80.65,80.48,80.52,62105.0,73.8953,74.0238,73.8677,73.9044,62105.0
2021-12-09 13:00:00,80.51,80.59,80.5,80.57,71741.0,73.8953,73.9687,73.8861,73.9503,71741.0
2021-12-09 13:30:00,80.58,81.01,80.58,80.89,62356.0,73.9595,74.3542,73.9595,74.244,62356.0
2021-12-09 14:00:00,80.89,81.1,80.85,80.87,69777.0,74.244,74.4368,74.2073,74.2257,69777.0
2021-12-09 14:30:00,80.85,80.94,80.79,80.85,31702.0,74.2073,74.2899,74.1522,74.2073,31702.0
2021-12-09 15:00:00,80.84,80.94,80.75,80.79,57249.0,74.1981,74.2899,74.1155,74.1522,57249.0
2021-12-09 15:30:00,80.78,80.81,80.53,80.54,292588.0,74.1431,74.1706,73.9136,73.9228,292588.0
2021-12-10 09:30:00,80.91,81.25,80.43,81.07,48532.0,74.2624,74.5745,73.8218,74.4092,48532.0
2021-12-10 10:00:00,81.0,81.02,80.43,80.46,48173.0,74.345,74.3634,73.8218,73.8494,48173.0
2021-12-10 10:30:00,80.52,80.93,80.42,80.91,66092.0,73.9044,74.2807,73.8126,74.2624,66092.0
2021-12-10 11:00:00,80.9,80.92,80.57,80.68,65792.0,74.2532,74.2716,73.9503,74.0513,65792.0
2021-12-10 11:30:00,80.68,80.68,80.43,80.46,64272.0,74.0513,74.0513,73.8218,73.8494,64272.0
2021-12-10 12:00:00,80.47,80.64,80.43,80.48,38486.0,73.8585,74.0146,73.8218,73.8677,38486.0
2021-12-10 12:30:00,80.51,80.54,80.42,80.49,46038.0,73.8953,73.9228,73.8126,73.8769,46038.0
2021-12-10 13:00:00,80.49,80.59,80.45,80.54,32387.0,73.8769,73.9687,73.8402,73.9228,32387.0
2021-12-10 13:30:00,80.53,80.61,80.45,80.5,30933.0,73.9136,73.987,73.8402,73.8861,30933.0
2021-12-10 14:00:00,80.49,80.71,80.44,80.66,42022.0,73.8769,74.0788,73.831,74.0329,42022.0
2021-12-10 14:30:00,80.68,80.8,80.67,80.74,28723.0,74.0513,74.1614,74.0421,74.1064,28723.0
2021-12-10 15:00:00,80.73,80.95,80.7,80.89,67450.0,74.0972,74.2991,74.0696,74.244,67450.0
2021-12-10 15:30:00,80.89,81.09,80.69,80.85,236530.0,74.244,74.4276,74.0605,74.2073,236530.0
2021-12-13 09:30:00,80.97,81.8,80.42,81.66,148656.0,74.3175,75.0793,73.8126,74.9508,148656.0
2021-12-13 10:00:00,81.64,82.38,81.54,82.26,225370.0,74.9324,75.6116,74.8406,75.5015,225370.0
2021-12-13 10:30:00,82.33,82.76,82.23,82.73,113072.0,75.5657,75.9604,75.4739,75.9329,113072.0
2021-12-13 11:00:00,82.72,83.0,82.66,82.98,98030.0,75.9237,76.1807,75.8686,76.1623,98030.0
2021-12-13 11:30:00,82.98,83.09,82.76,82.96,126376.0,76.1623,76.2633,75.9604,76.144,126376.0
2021-12-13 12:00:00,82.96,82.96,82.4,82.4,66453.0,76.144,76.144,75.63,75.63,66453.0
2021-12-13 12:30:00,82.41,82.77,82.34,82.58,89265.0,75.6391,75.9696,75.5749,75.7952,89265.0
2021-12-13 13:00:00,82.6,82.96,82.44,82.96,73494.0,75.8135,76.144,75.6667,76.144,73494.0
2021-12-13 13:30:00,82.97,83.31,82.95,83.31,128241.0,76.1531,76.4652,76.1348,76.4652,128241.0
2021-12-13 14:00:00,83.31,83.34,83.13,83.2,171463.0,76.4652,76.4927,76.3,76.3642,171463.0
2021-12-13 14:30:00,83.2,83.37,83.11,83.24,74226.0,76.3642,76.5203,76.2816,76.401,74226.0
2021-12-13 15:00:00,83.25,83.52,83.24,83.52,145203.0,76.4101,76.658,76.401,76.658,145203.0
2021-12-13 15:30:00,83.51,83.77,83.18,83.2,489676.0,76.6488,76.8874,76.3459,76.3642,489676.0
2021-12-14 09:30:00,83.23,83.76,82.88,83.41,202639.0,76.3918,76.8782,76.0705,76.557,202639.0
2021-12-14 10:00:00,83.44,83.5,82.71,82.92,83211.0,76.5845,76.6396,75.9145,76.1072,83211.0
2021-12-14 10:30:00,82.92,82.92,82.59,82.81,100423.0,76.1072,76.1072,75.8044,76.0063,100423.0
2021-12-14 11:00:00,82.81,83.36,82.8,83.26,93924.0,76.0063,76.5111,75.9971,76.4193,93924.0
2021-12-14 11:30:00,83.23,83.24,82.89,82.91,91218.0,76.3918,76.401,76.0797,76.0981,91218.0
2021-12-14 12:00:00,82.9,82.96,82.72,82.8,49210.0,76.0889,76.144,75.9237,75.9971,49210.0
2021-12-14 12:30:00,82.79,82.82,82.49,82.5,115201.0,75.9879,76.0155,75.7126,75.7218,115201.0
2021-12-14 13:00:00,82.49,82.8,82.3,82.79,122468.0,75.7126,75.9971,75.5382,75.9879,122468.0
2021-12-14 13:30:00,82.78,82.8,82.49,82.53,65276.0,75.9788,75.9971,75.7126,75.7493,65276.0
2021-12-14 14:00:00,82.54,82.72,82.53,82.61,83355.0,75.7585,75.9237,75.7493,75.8227,83355.0
2021-12-14 14:30:00,82.6,82.72,82.5,82.61,80688.0,75.8135,75.9237,75.7218,75.8227,80688.0
2021-12-14 15:00:00,82.6,82.82,82.54,82.8,96321.0,75.8135,76.0155,75.7585,75.9971,96321.0
2021-12-14 15:30:00,82.79,82.8,82.42,82.52,275994.0,75.9879,75.9971,75.6483,75.7401,275994.0
2021-12-15 09:30:00,82.77,83.18,82.07,82.19,59498.0,75.9696,76.3459,75.3271,75.4372,59498.0
2021-12-15 10:00:00,82.2,82.21,81.54,81.81,75115.0,75.4464,75.4556,74.8406,75.0884,75115.0
2021-12-15 10:30:00,81.84,81.99,81.66,81.92,89416.0,75.116,75.2537,74.9508,75.1894,89416.0
2021-12-15 11:00:00,81.95,82.38,81.94,82.34,66409.0,75.2169,75.6116,75.2078,75.5749,66409.0
2021-12-15 11:30:00,82.35,82.5,82.19,82.48,40348.0,75.5841,75.7218,75.4372,75.7034,40348.0
2021-12-15 12:00:00,82.5,82.72,82.34,82.69,42158.0,75.7218,75.9237,75.5749,75.8961,42158.0
2021-12-15 12:30:00,82.7,82.79,82.59,82.73,43440.0,75.9053,75.9879,75.8044,75.9329,43440.0
2021-12-15 13:00:00,82.72,82.74,82.46,82.56,48913.0,75.9237,75.942,75.685,75.7768,48913.0
2021-12-15 13:30:00,82.54,82.58,82.33,82.37,40289.0,75.7585,75.7952,75.5657,75.6024,40289.0
2021-12-15 14:00:00,82.24,82.61,82.07,82.23,82020.0,75.4831,75.8227,75.3271,75.4739,82020.0
2021-12-15 14:30:00,82.24,82.45,82.08,82.29,86694.0,75.4831,75.6759,75.3363,75.529,86694.0
2021-12-15 15:00:00,82.29,82.65,82.28,82.64,112423.0,75.529,75.8594,75.5198,75.8503,112423.0
2021-12-15 15:30:00,82.65,82.81,82.47,82.7,269445.0,75.8594,76.0063,75.6942,75.9053,269445.0
2021-12-16 09:30:00,82.59,83.3,82.16,83.24,167259.0,75.8044,76.456,75.4097,76.401,167259.0
2021-12-16 10:00:00,83.26,83.7,83.19,83.3,84786.0,76.4193,76.8232,76.3551,76.456,84786.0
2021-12-16 10:30:00,83.31,83.58,83.21,83.39,130521.0,76.4652,76.713,76.3734,76.5386,130521.0
2021-12-16 11:00:00,83.39,83.85,83.38,83.56,69576.0,76.5386,76.9608,76.5295,76.6947,69576.0
2021-12-16 11:30:00,83.56,84.0,83.56,83.97,93666.0,76.6947,77.0985,76.6947,77.071,93666.0
2021-12-16 12:00:00,83.97,84.1,83.84,83.94,148822.0,77.071,77.1903,76.9517,77.0434,148822.0
2021-12-16 12:30:00,83.94,83.94,83.67,83.75,60485.0,77.0434,77.0434,76.7956,76.8691,60485.0
2021-12-16 13:00:00,83.75,83.8,83.37,83.46,44187.0,76.8691,76.9149,76.5203,76.6029,44187.0
2021-12-16 13:30:00,83.48,83.54,83.34,83.5,61798.0,76.6212,76.6763,76.4927,76.6396,61798.0
2021-12-16 14:00:00,83.49,83.76,83.47,83.61,67660.0,76.6304,76.8782,76.6121,76.7406,67660.0
2021-12-16 14:30:00,83.6,83.65,83.37,83.54,72731.0,76.7314,76.7773,76.5203,76.6763,72731.0
2021-12-16 15:00:00,83.53,83.74,83.35,83.7,69477.0,76.6671,76.8599,76.5019,76.8232,69477.0
2021-12-16 15:30:00,83.71,84.03,83.58,83.91,461749.0,76.8323,77.126,76.713,77.0159,461749.0
2021-12-17 09:30:00,84.35,84.55,83.24,83.85,590380.0,77.4198,77.6033,76.401,76.9608,590380.0
2021-12-17 10:00:00,83.89,84.29,83.73,83.84,90405.0,76.9976,77.3647,76.8507,76.9517,90405.0
2021-12-17 10:30:00,83.85,84.56,83.85,84.36,101206.0,76.9608,77.6125,76.9608,77.4289,101206.0
2021-12-17 11:00:00,84.38,84.73,84.27,84.65,129901.0,77.4473,77.7685,77.3463,77.6951,129901.0
2021-12-17 11:30:00,84.64,84.72,84.42,84.72,113486.0,77.6859,77.7594,77.484,77.7594,113486.0
2021-12-17 12:00:00,84.72,84.96,84.69,84.94,83200.0,77.7594,77.9796,77.7318,77.9613,83200.0
2021-12-17 12:30:00,84.93,85.09,84.87,84.92,97431.0,77.9521,78.099,77.897,77.9429,97431.0
2021-12-17 13:00:00,84.93,84.94,84.65,84.92,59507.0,77.9521,77.9613,77.6951,77.9429,59507.0
2021-12-17 13:30:00,84.9,84.95,84.64,84.71,46335.0,77.9246,77.9705,77.6859,77.7502,46335.0
2021-12-17 14:00:00,84.72,84.74,84.27,84.3,79118.0,77.7594,77.7777,77.3463,77.3739,79118.0
2021-12-17 14:30:00,84.31,84.45,84.08,84.34,81830.0,77.383,77.5115,77.1719,77.4106,81830.0
2021-12-17 15:00:00,84.36,84.44,84.01,84.23,109604.0,77.4289,77.5024,77.1077,77.3096,109604.0
2021-12-17 15:30:00,84.23,84.28,83.62,83.66,445303.0,77.3096,77.3555,76.7497,76.7864,445303.0
2021-12-20 09:30:00,83.13,83.26,82.39,82.67,115606.0,76.3,76.4193,75.6208,75.8778,115606.0
2021-12-20 10:00:00,82.66,82.75,81.9,82.06,100172.0,75.8686,75.9512,75.1711,75.3179,100172.0
2021-12-20 10:30:00,82.09,82.47,82.06,82.43,72856.0,75.3454,75.6942,75.3179,75.6575,72856.0
2021-12-20 11:00:00,82.45,82.47,82.14,82.35,77689.0,75.6759,75.6942,75.3913,75.5841,77689.0
2021-12-20 11:30:00,82.33,82.38,82.2,82.28,46307.0,75.5657,75.6116,75.4464,75.5198,46307.0
2021-12-20 12:00:00,82.26,82.36,82.06,82.26,39107.0,75.5015,75.5933,75.3179,75.5015,39107.0
2021-12-20 12:30:00,82.25,82.52,82.13,82.32,48474.0,75.4923,75.7401,75.3822,75.5565,48474.0
2021-12-20 13:00:00,82.33,82.39,82.11,82.33,68515.0,75.5657,75.6208,75.3638,75.5657,68515.0
2021-12-20 13:30:00,82.33,82.79,82.3,82.75,36316.0,75.5657,75.9879,75.5382,75.9512,36316.0
2021-12-20 14:00:00,82.76,82.76,82.56,82.59,62095.0,75.9604,75.9604,75.7768,75.8044,62095.0
2021-12-20 14:30:00,82.58,82.59,82.34,82.43,54034.0,75.7952,75.8044,75.5749,75.6575,54034.0
2021-12-20 15:00:00,82.43,82.49,82.3,82.44,104493.0,75.6575,75.7126,75.5382,75.6667,104493.0
2021-12-20 15:30:00,82.42,82.62,82.26,82.52,287693.0,75.6483,75.8319,75.5015,75.7401,287693.0
2021-12-21 09:30:00,82.75,83.3,82.6,83.0,83659.0,75.9512,76.456,75.8135,76.1807,83659.0
2021-12-21 10:00:00,83.0,83.78,82.95,83.59,80588.0,76.1807,76.8966,76.1348,76.7222,80588.0
2021-12-21 10:30:00,83.64,83.83,83.42,83.74,74226.0,76.7681,76.9425,76.5662,76.8599,74226.0
2021-12-21 11:00:00,83.71,83.93,83.58,83.63,79428.0,76.8323,77.0343,76.713,76.7589,79428.0
2021-12-21 11:30:00,83.63,83.84,83.56,83.66,47470.0,76.7589,76.9517,76.6947,76.7864,47470.0
2021-12-21 12:00:00,83.66,83.98,83.62,83.88,47190.0,76.7864,77.0802,76.7497,76.9884,47190.0
2021-12-21 12:30:00,83.88,83.99,83.78,83.87,49493.0,76.9884,77.0893,76.8966,76.9792,49493.0
2021-12-21 13:00:00,83.86,84.05,83.83,84.03,55716.0,76.97,77.1444,76.9425,77.126,55716.0
2021-12-21 13:30:00,84.04,84.36,83.98,84.18,61988.0,77.1352,77.4289,77.0802,77.2637,61988.0
2021-12-21 14:00:00,84.18,84.18,83.82,83.92,66523.0,77.2637,77.2637,76.9333,77.0251,66523.0
2021-12-21 14:30:00,83.91,84.11,83.91,84.06,51370.0,77.0159,77.1995,77.0159,77.1536,51370.0
2021-12-21 15:00:00,84.06,84.12,83.94,83.97,61210.0,77.1536,77.2087,77.0434,77.071,61210.0
2021-12-21 15:30:00,83.96,83.97,83.74,83.89,312410.0,77.0618,77.071,76.8599,76.9976,312410.0
2021-12-22 09:30:00,84.12,84.4,83.53,83.59,107564.0,77.2087,77.4657,76.6671,76.7222,107564.0
2021-12-22 10:00:00,83.6,84.05,83.6,83.86,49090.0,76.7314,77.1444,76.7314,76.97,49090.0
2021-12-22 10:30:00,83.84,84.04,83.76,83.88,94038.0,76.9517,77.1352,76.8782,76.9884,94038.0
2021-12-22 11:00:00,83.89,84.16,83.78,83.93,124566.0,76.9976,77.2454,76.8966,77.0343,124566.0
2021-12-22 11:30:00,83.95,84.25,83.95,84.2,54522.0,77.0526,77.328,77.0526,77.2821,54522.0
2021-12-22 12:00:00,84.2,84.6,84.16,84.53,64690.0,77.2821,77.6492,77.2454,77.585,64690.0
2021-12-22 12:30:00,84.55,84.84,84.5,84.82,60209.0,77.6033,77.8695,77.5574,77.8511,60209.0
2021-12-22 13:00:00,84.81,84.85,84.63,84.85,52671.0,77.842,77.8787,77.6768,77.8787,52671.0
2021-12-22 13:30:00,84.86,84.98,84.82,84.85,86072.0,77.8879,77.998,77.8511,77.8787,86072.0
2021-12-22 14:00:00,84.84,85.0,84.79,84.99,91249.0,77.8695,78.0164,77.8236,78.0072,91249.0
2021-12-22 14:30:00,84.99,85.02,84.64,84.71,82781.0,78.0072,78.0347,77.6859,77.7502,82781.0
2021-12-22 15:00:00,84.71,85.12,84.7,85.11,128043.0,77.7502,78.1265,77.741,78.1173,128043.0
2021-12-22 15:30:00,85.11,85.39,85.0,85.33,494609.0,78.1173,78.3743,78.0164,78.3192,494609.0
2021-12-23 09:30:00,85.55,86.08,85.33,85.89,98670.0,78.5212,79.0076,78.3192,78.8332,98670.0
2021-12-23 10:00:00,85.94,86.05,85.73,85.75,55499.0,78.8791,78.9801,78.6864,78.7047,55499.0
2021-12-23 10:30:00,85.75,85.94,85.74,85.87,48821.0,78.7047,78.8791,78.6956,78.8149,48821.0
2021-12-23 11:00:00,85.85,86.03,85.81,85.94,56672.0,78.7965,78.9617,78.7598,78.8791,56672.0
2021-12-23 11:30:00,85.93,86.08,85.85,86.02,74562.0,78.8699,79.0076,78.7965,78.9525,74562.0
2021-12-23 12:00:00,86.01,86.01,85.74,85.75,92960.0,78.9434,78.9434,78.6956,78.7047,92960.0
2021-12-23 12:30:00,85.76,85.84,85.72,85.74,75055.0,78.7139,78.7873,78.6772,78.6956,75055.0
2021-12-23 13:00:00,85.74,85.94,85.67,85.76,60210.0,78.6956,78.8791,78.6313,78.7139,60210.0
2021-12-23 13:30:00,85.79,85.81,85.72,85.81,56888.0,78.7414,78.7598,78.6772,78.7598,56888.0
2021-12-23 14:00:00,85.81,85.91,85.69,85.8,54866.0,78.7598,78.8516,78.6497,78.7506,54866.0
2021-12-23 14:30:00,85.82,85.88,85.73,85.78,39819.0,78.769,78.8241,78.6864,78.7323,39819.0
2021-12-23 15:00:00,85.78,85.81,85.66,85.79,49680.0,78.7323,78.7598,78.6221,78.7414,49680.0
2021-12-23 15:30:00,85.78,85.86,85.54,85.55,218554.0,78.7323,78.8057,78.512,78.5212,218554.0
2021-12-27 09:30:00,85.8,86.21,85.49,85.77,54458.0,78.7506,79.1269,78.4661,78.7231,54458.0
2021-12-27 10:00:00,85.81,86.03,85.55,85.88,55162.0,78.7598,78.9617,78.5212,78.8241,55162.0
2021-12-27 10:30:00,85.89,85.95,85.71,85.85,49555.0,78.8332,78.8883,78.668,78.7965,49555.0
2021-12-27 11:00:00,85.85,85.89,85.64,85.66,28647.0,78.7965,78.8332,78.6038,78.6221,28647.0
2021-12-27 11:30:00,85.68,85.8,85.68,85.69,18281.0,78.6405,78.7506,78.6405,78.6497,18281.0
2021-12-27 12:00:00,85.68,85.95,85.68,85.93,25723.0,78.6405,78.8883,78.6405,78.8699,25723.0
2021-12-27 12:30:00,85.91,86.11,85.89,86.07,53332.0,78.8516,79.0352,78.8332,78.9984,53332.0
2021-12-27 13:00:00,86.07,86.19,86.05,86.15,30705.0,78.9984,79.1086,78.9801,79.0719,30705.0
2021-12-27 13:30:00,86.15,86.34,86.15,86.27,31136.0,79.0719,79.2463,79.0719,79.182,31136.0
2021-12-27 14:00:00,86.27,86.46,86.18,86.44,29774.0,79.182,79.3564,79.0994,79.338,29774.0
2021-12-27 14:30:00,86.43,86.48,86.3,86.41,38376.0,79.3289,79.3748,79.2095,79.3105,38376.0
2021-12-27 15:00:00,86.42,86.54,86.22,86.49,65109.0,79.3197,79.4298,79.1361,79.3839,65109.0
2021-12-27 15:30:00,86.49,86.67,86.38,86.61,174576.0,79.3839,79.5491,79.283,79.4941,174576.0
2021-12-28 09:30:00,86.63,86.92,86.4,86.86,63727.0,79.5124,79.7786,79.3013,79.7235,63727.0
2021-12-28 10:00:00,86.85,87.1,86.78,86.95,68648.0,79.7144,79.9438,79.6501,79.8061,68648.0
2021-12-28 10:30:00,86.95,86.98,86.75,86.84,52431.0,79.8061,79.8337,79.6226,79.7052,52431.0
2021-12-28 11:00:00,86.88,87.01,86.8,86.89,46319.0,79.7419,79.8612,79.6685,79.7511,46319.0
2021-12-28 11:30:00,86.89,86.91,86.71,86.71,28748.0,79.7511,79.7694,79.5859,79.5859,28748.0
2021-12-28 12:00:00,86.7,86.78,86.64,86.69,43117.0,79.5767,79.6501,79.5216,79.5675,43117.0
2021-12-28 12:30:00,86.7,86.75,86.61,86.75,33412.0,79.5767,79.6226,79.4941,79.6226,33412.0
2021-12-28 13:00:00,86.72,86.81,86.65,86.65,25348.0,79.595,79.6776,79.5308,79.5308,25348.0
2021-12-28 13:30:00,86.67,86.74,86.63,86.7,31476.0,79.5491,79.6134,79.5124,79.5767,31476.0
2021-12-28 14:00:00,86.7,86.71,86.56,86.65,37974.0,79.5767,79.5859,79.4482,79.5308,37974.0
2021-12-28 14:30:00,86.62,86.63,86.46,86.53,167653.0,79.5033,79.5124,79.3564,79.4206,167653.0
2021-12-28 15:00:00,86.52,86.61,86.48,86.61,65053.0,79.4115,79.4941,79.3748,79.4941,65053.0
2021-12-28 15:30:00,86.61,86.76,86.49,86.76,173570.0,79.4941,79.6318,79.3839,79.6318,173570.0
2021-12-29 09:30:00,86.87,87.22,86.61,87.05,47466.0,79.7327,80.054,79.4941,79.8979,47466.0
2021-12-29 10:00:00,87.1,87.24,86.93,87.01,80203.0,79.9438,80.0723,79.7878,79.8612,80203.0
2021-12-29 10:30:00,87.01,87.24,86.97,87.0,84574.0,79.8612,80.0723,79.8245,79.852,84574.0
2021-12-29 11:00:00,87.01,87.1,86.93,87.0,100574.0,79.8612,79.9438,79.7878,79.852,100574.0
2021-12-29 11:30:00,87.01,87.21,86.98,87.05,20593.0,79.8612,80.0448,79.8337,79.8979,20593.0
2021-12-29 12:00:00,87.07,87.12,87.01,87.02,19192.0,79.9163,79.9622,79.8612,79.8704,19192.0
2021-12-29 12:30:00,87.01,87.08,86.95,87.03,27951.0,79.8612,79.9255,79.8061,79.8796,27951.0
2021-12-29 13:00:00,87.05,87.07,86.98,87.03,21192.0,79.8979,79.9163,79.8337,79.8796,21192.0
2021-12-29 13:30:00,87.04,87.14,87.01,87.03,20248.0,79.8887,79.9805,79.8612,79.8796,20248.0
2021-12-29 14:00:00,87.05,87.3,86.96,87.15,64221.0,79.8979,80.1274,79.8153,79.9897,64221.0
2021-12-29 14:30:00,87.16,87.26,87.1,87.26,41444.0,79.9989,80.0907,79.9438,80.0907,41444.0
2021-12-29 15:00:00,87.29,87.34,87.22,87.29,47065.0,80.1182,80.1641,80.054,80.1182,47065.0
2021-12-29 15:30:00,87.31,87.43,87.18,87.18,220872.0,80.1366,80.2467,80.0172,80.0172,220872.0
2021-12-30 09:30:00,87.41,87.51,87.0,87.07,54173.0,80.2283,80.3201,79.852,79.9163,54173.0
2021-12-30 10:00:00,87.09,87.09,86.86,86.9,72730.0,79.9346,79.9346,79.7235,79.7602,72730.0
2021-12-30 10:30:00,86.91,87.14,86.91,87.11,29300.0,79.7694,79.9805,79.7694,79.953,29300.0
2021-12-30 11:00:00,87.13,87.16,86.96,87.09,36142.0,79.9714,79.9989,79.8153,79.9346,36142.0
2021-12-30 11:30:00,87.08,87.08,86.9,86.95,27652.0,79.9255,79.9255,79.7602,79.8061,27652.0
2021-12-30 12:00:00,86.92,86.93,86.71,86.81,47488.0,79.7786,79.7878,79.5859,79.6776,47488.0
2021-12-30 12:30:00,86.81,86.9,86.8,86.87,18336.0,79.6776,79.7602,79.6685,79.7327,18336.0
2021-12-30 13:00:00,86.86,87.0,86.85,86.92,21749.0,79.7235,79.852,79.7144,79.7786,21749.0
2021-12-30 13:30:00,86.88,87.0,86.87,86.92,32121.0,79.7419,79.852,79.7327,79.7786,32121.0
2021-12-30 14:00:00,86.92,87.12,86.92,87.1,48390.0,79.7786,79.9622,79.7786,79.9438,48390.0
2021-12-30 14:30:00,87.12,87.17,86.92,86.99,67032.0,79.9622,80.0081,79.7786,79.8429,67032.0
2021-12-30 15:00:00,86.98,86.98,86.71,86.83,59785.0,79.8337,79.8337,79.5859,79.696,59785.0
2021-12-30 15:30:00,86.82,86.83,86.37,86.45,300715.0,79.6868,79.696,79.2738,79.3472,300715.0
2021-12-31 09:30:00,86.26,86.72,86.23,86.24,81163.0,79.1728,79.595,79.1453,79.1545,81163.0
2021-12-31 10:00:00,86.27,86.63,86.25,86.5,68778.0,79.182,79.5124,79.1637,79.3931,68778.0
2021-12-31 10:30:00,86.49,86.49,86.09,86.19,104924.0,79.3839,79.3839,79.0168,79.1086,104924.0
2021-12-31 11:00:00,86.2,86.45,86.16,86.24,59645.0,79.1178,79.3472,79.081,79.1545,59645.0
2021-12-31 11:30:00,86.25,86.29,86.14,86.29,41705.0,79.1637,79.2004,79.0627,79.2004,41705.0
2021-12-31 12:00:00,86.25,86.3,86.16,86.26,29165.0,79.1637,79.2095,79.081,79.1728,29165.0
2021-12-31 12:30:00,86.25,86.46,86.24,86.28,37032.0,79.1637,79.3564,79.1545,79.1912,37032.0
2021-12-31 13:00:00,86.28,86.28,86.12,86.14,46991.0,79.1912,79.1912,79.0443,79.0627,46991.0
2021-12-31 13:30:00,86.14,86.16,86.03,86.16,36359.0,79.0627,79.081,78.9617,79.081,36359.0
2021-12-31 14:00:00,86.16,86.37,86.15,86.3,49221.0,79.081,79.2738,79.0719,79.2095,49221.0
2021-12-31 14:30:00,86.31,86.42,86.2,86.2,46903.0,79.2187,79.3197,79.1178,79.1178,46903.0
2021-12-31 15:00:00,86.2,86.36,86.09,86.22,110371.0,79.1178,79.2646,79.0168,79.1361,110371.0
2021-12-31 15:30:00,86.23,86.28,85.82,85.84,355122.0,79.1453,79.1912,78.769,78.7873,355122.0
2022-01-03 09:30:00,85.52,86.08,85.19,85.86,139782.0,78.4936,79.0076,78.1907,78.8057,139782.0
2022-01-03 10:00:00,85.88,85.96,85.57,85.93,79788.0,78.8241,78.8975,78.5395,78.8699,79788.0
2022-01-03 10:30:00,85.93,86.17,85.75,86.15,134866.0,78.8699,79.0902,78.7047,79.0719,134866.0
2022-01-03 11:00:00,86.13,86.44,86.07,86.14,90642.0,79.0535,79.338,78.9984,79.0627,90642.0
2022-01-03 11:30:00,86.1,86.17,85.98,86.16,70140.0,79.026,79.0902,78.9158,79.081,70140.0
2022-01-03 12:00:00,86.14,86.29,86.05,86.23,70858.0,79.0627,79.2004,78.9801,79.1453,70858.0
2022-01-03 12:30:00,86.22,86.27,86.12,86.16,63433.0,79.1361,79.182,79.0443,79.081,63433.0
2022-01-03 13:00:00,86.17,86.34,86.07,86.3,41054.0,79.0902,79.2463,78.9984,79.2095,41054.0
2022-01-03 13:30:00,86.3,86.49,86.26,86.46,54919.0,79.2095,79.3839,79.1728,79.3564,54919.0
2022-01-03 14:00:00,86.46,86.53,86.39,86.43,42322.0,79.3564,79.4206,79.2922,79.3289,42322.0
2022-01-03 14:30:00,86.45,86.65,86.35,86.62,90176.0,79.3472,79.5308,79.2554,79.5033,90176.0
2022-01-03 15:00:00,86.62,86.85,86.57,86.73,79756.0,79.5033,79.7144,79.4574,79.6042,79756.0
2022-01-03 15:30:00,86.73,86.93,86.62,86.87,275417.0,79.6042,79.7878,79.5033,79.7327,275417.0
2022-01-04 09:30:00,86.98,87.3,86.63,86.77,135895.0,79.8337,80.1274,79.5124,79.6409,135895.0
2022-01-04 10:00:00,86.79,87.11,86.55,86.62,48759.0,79.6593,79.953,79.439,79.5033,48759.0
2022-01-04 10:30:00,86.64,87.51,86.57,87.42,122939.0,79.5216,80.3201,79.4574,80.2375,122939.0
2022-01-04 11:00:00,87.43,87.87,87.36,87.86,95354.0,80.2467,80.6506,80.1825,80.6414,95354.0
2022-01-04 11:30:00,87.86,87.97,87.76,87.81,76793.0,80.6414,80.7423,80.5496,80.5955,76793.0
2022-01-04 12:00:00,87.82,88.01,87.7,87.72,86510.0,80.6047,80.7791,80.4945,80.5129,86510.0
2022-01-04 12:30:00,87.73,87.73,87.51,87.62,41322.0,80.5221,80.5221,80.3201,80.4211,41322.0
2022-01-04 13:00:00,87.61,87.68,87.24,87.25,37534.0,80.4119,80.4762,80.0723,80.0815,37534.0
2022-01-04 13:30:00,87.26,87.4,87.19,87.31,42175.0,80.0907,80.2192,80.0264,80.1366,42175.0
2022-01-04 14:00:00,87.33,87.55,87.25,87.55,39257.0,80.1549,80.3568,80.0815,80.3568,39257.0
2022-01-04 14:30:00,87.56,87.81,87.5,87.78,75348.0,80.366,80.5955,80.311,80.5679,75348.0
2022-01-04 15:00:00,87.77,87.94,87.66,87.91,94764.0,80.5588,80.7148,80.4578,80.6873,94764.0
2022-01-04 15:30:00,87.91,88.01,87.71,88.01,753822.0,80.6873,80.7791,80.5037,80.7791,753822.0
2022-01-05 09:30:00,88.01,88.69,87.88,88.17,107739.0,80.7791,81.4032,80.6597,80.9259,107739.0
2022-01-05 10:00:00,88.14,88.15,87.75,88.06,127742.0,80.8984,80.9075,80.5404,80.8249,127742.0
2022-01-05 10:30:00,88.08,88.34,88.01,88.19,62850.0,80.8433,81.0819,80.7791,80.9443,62850.0
2022-01-05 11:00:00,88.17,88.62,88.17,88.48,127573.0,80.9259,81.3389,80.9259,81.2104,127573.0
2022-01-05 11:30:00,88.47,88.85,88.42,88.81,92997.0,81.2013,81.55,81.1554,81.5133,92997.0
2022-01-05 12:00:00,88.81,88.91,88.77,88.87,89020.0,81.5133,81.6051,81.4766,81.5684,89020.0
2022-01-05 12:30:00,88.87,88.9,88.69,88.77,143634.0,81.5684,81.5959,81.4032,81.4766,143634.0
2022-01-05 13:00:00,88.75,88.75,88.47,88.5,79864.0,81.4583,81.4583,81.2013,81.2288,79864.0
2022-01-05 13:30:00,88.51,88.66,88.43,88.53,72829.0,81.238,81.3756,81.1645,81.2563,72829.0
2022-01-05 14:00:00,88.54,88.72,88.34,88.56,105767.0,81.2655,81.4307,81.0819,81.2839,105767.0
2022-01-05 14:30:00,88.56,88.6,88.2,88.41,177151.0,81.2839,81.3206,80.9534,81.1462,177151.0
2022-01-05 15:00:00,88.41,88.69,88.33,88.51,98270.0,81.1462,81.4032,81.0728,81.238,98270.0
2022-01-05 15:30:00,88.5,88.51,87.84,87.86,424727.0,81.2288,81.238,80.623,80.6414,424727.0
2022-01-06 09:30:00,87.96,88.12,87.18,87.2,122670.0,80.7332,80.88,80.0172,80.0356,122670.0
2022-01-06 10:00:00,87.16,87.9,87.16,87.61,66962.0,79.9989,80.6781,79.9989,80.4119,66962.0
2022-01-06 10:30:00,87.62,88.18,87.58,87.86,61650.0,80.4211,80.9351,80.3844,80.6414,61650.0
2022-01-06 11:00:00,87.84,88.04,87.66,87.82,47833.0,80.623,80.8066,80.4578,80.6047,47833.0
2022-01-06 11:30:00,87.82,87.94,87.62,87.69,39581.0,80.6047,80.7148,80.4211,80.4853,39581.0
2022-01-06 12:00:00,87.69,87.98,87.58,87.94,34232.0,80.4853,80.7515,80.3844,80.7148,34232.0
2022-01-06 12:30:00,87.95,88.07,87.81,87.86,33471.0,80.724,80.8341,80.5955,80.6414,33471.0
2022-01-06 13:00:00,87.83,87.83,87.54,87.55,26861.0,80.6138,80.6138,80.3477,80.3568,26861.0
2022-01-06 13:30:00,87.55,87.59,87.19,87.21,41313.0,80.3568,80.3936,80.0264,80.0448,41313.0
2022-01-06 14:00:00,87.2,87.37,87.01,87.36,67377.0,80.0356,80.1916,79.8612,80.1825,67377.0
2022-01-06 14:30:00,87.36,87.43,87.2,87.29,50813.0,80.1825,80.2467,80.0356,80.1182,50813.0
2022-01-06 15:00:00,87.3,87.31,86.96,87.19,87058.0,80.1274,80.1366,79.8153,80.0264,87058.0
2022-01-06 15:30:00,87.19,87.19,86.75,86.78,240926.0,80.0264,80.0264,79.6226,79.6501,240926.0
2022-01-07 09:30:00,87.31,87.93,87.13,87.57,162520.0,80.1366,80.7056,79.9714,80.3752,162520.0
2022-01-07 10:00:00,87.61,87.68,87.26,87.52,67648.0,80.4119,80.4762,80.0907,80.3293,67648.0
2022-01-07 10:30:00,87.49,88.01,87.43,87.69,68835.0,80.3018,80.7791,80.2467,80.4853,68835.0
2022-01-07 11:00:00,87.67,87.69,87.31,87.56,67946.0,80.467,80.4853,80.1366,80.366,67946.0
2022-01-07 11:30:00,87.55,87.82,87.44,87.72,101472.0,80.3568,80.6047,80.2559,80.5129,101472.0
2022-01-07 12:00:00,87.69,87.7,87.36,87.48,61891.0,80.4853,80.4945,80.1825,80.2926,61891.0
2022-01-07 12:30:00,87.48,87.51,87.28,87.36,37503.0,80.2926,80.3201,80.109,80.1825,37503.0
2022-01-07 13:00:00,87.36,87.58,87.34,87.49,36117.0,80.1825,80.3844,80.1641,80.3018,36117.0
2022-01-07 13:30:00,87.49,87.56,87.4,87.5,49593.0,80.3018,80.366,80.2192,80.311,49593.0
2022-01-07 14:00:00,87.48,87.63,87.43,87.43,46458.0,80.2926,80.4303,80.2467,80.2467,46458.0
2022-01-07 14:30:00,87.42,87.61,87.39,87.59,51460.0,80.2375,80.4119,80.21,80.3936,51460.0
2022-01-07 15:00:00,87.59,87.73,87.38,87.47,53940.0,80.3936,80.5221,80.2008,80.2834,53940.0
2022-01-07 15:30:00,87.46,87.55,87.37,87.45,226188.0,80.2742,80.3568,80.1916,80.2651,226188.0
2022-01-10 09:30:00,87.37,87.69,86.93,86.95,74640.0,80.1916,80.4853,79.7878,79.8061,74640.0
2022-01-10 10:00:00,86.99,87.3,86.85,86.99,147614.0,79.8429,80.1274,79.7144,79.8429,147614.0
2022-01-10 10:30:00,86.98,87.38,86.4,86.64,113106.0,79.8337,80.2008,79.3013,79.5216,113106.0
2022-01-10 11:00:00,86.64,86.66,86.06,86.22,144925.0,79.5216,79.54,78.9893,79.1361,144925.0
2022-01-10 11:30:00,86.2,86.65,86.16,86.6,62780.0,79.1178,79.5308,79.081,79.4849,62780.0
2022-01-10 12:00:00,86.59,86.66,86.32,86.52,44576.0,79.4757,79.54,79.2279,79.4115,44576.0
2022-01-10 12:30:00,86.53,86.65,86.1,86.1,144140.0,79.4206,79.5308,79.026,79.026,144140.0
2022-01-10 13:00:00,86.1,86.2,85.93,86.07,102275.0,79.026,79.1178,78.8699,78.9984,102275.0
2022-01-10 13:30:00,86.06,86.35,85.98,86.34,79138.0,78.9893,79.2554,78.9158,79.2463,79138.0
2022-01-10 14:00:00,86.35,86.48,86.32,86.4,72098.0,79.2554,79.3748,79.2279,79.3013,72098.0
2022-01-10 14:30:00,86.39,86.52,86.16,86.34,85644.0,79.2922,79.4115,79.081,79.2463,85644.0
2022-01-10 15:00:00,86.34,86.6,86.31,86.43,100867.0,79.2463,79.4849,79.2187,79.3289,100867.0
2022-01-10 15:30:00,86.43,86.45,86.06,86.31,770326.0,79.3289,79.3472,78.9893,79.2187,770326.0
2022-01-11 09:30:00,86.29,86.58,85.38,85.62,139361.0,79.2004,79.4665,78.3651,78.5854,139361.0
2022-01-11 10:00:00,85.69,85.74,85.18,85.2,163253.0,78.6497,78.6956,78.1816,78.1999,163253.0
2022-01-11 10:30:00,85.2,85.26,84.81,84.85,182933.0,78.1999,78.255,77.842,77.8787,182933.0
2022-01-11 11:00:00,84.87,85.31,84.82,85.08,108840.0,77.897,78.3009,77.8511,78.0898,108840.0
2022-01-11 11:30:00,85.06,85.2,84.83,84.89,128700.0,78.0714,78.1999,77.8603,77.9154,128700.0
2022-01-11 12:00:00,84.87,85.37,84.86,85.34,70759.0,77.897,78.356,77.8879,78.3284,70759.0
2022-01-11 12:30:00,85.35,85.59,85.17,85.53,58642.0,78.3376,78.5579,78.1724,78.5028,58642.0
2022-01-11 13:00:00,85.51,85.74,85.42,85.73,79724.0,78.4845,78.6956,78.4018,78.6864,79724.0
2022-01-11 13:30:00,85.75,86.06,85.67,86.01,159429.0,78.7047,78.9893,78.6313,78.9434,159429.0
2022-01-11 14:00:00,86.01,86.16,85.9,85.99,58900.0,78.9434,79.081,78.8424,78.925,58900.0
2022-01-11 14:30:00,86.0,86.13,85.93,86.03,43539.0,78.9342,79.0535,78.8699,78.9617,43539.0
2022-01-11 15:00:00,86.04,86.44,86.04,86.24,69864.0,78.9709,79.338,78.9709,79.1545,69864.0
2022-01-11 15:30:00,86.25,86.37,86.19,86.37,279175.0,79.1637,79.2738,79.1086,79.2738,279175.0
2022-01-12 09:30:00,86.0,86.43,85.59,86.12,93661.0,78.9342,79.3289,78.5579,79.0443,93661.0
2022-01-12 10:00:00,86.16,86.32,85.6,85.99,66068.0,79.081,79.2279,78.5671,78.925,66068.0
2022-01-12 10:30:00,85.98,86.43,85.77,86.43,127788.0,78.9158,79.3289,78.7231,79.3289,127788.0
2022-01-12 11:00:00,86.43,86.51,86.19,86.38,60920.0,79.3289,79.4023,79.1086,79.283,60920.0
2022-01-12 11:30:00,86.36,86.41,86.2,86.28,45635.0,79.2646,79.3105,79.1178,79.1912,45635.0
2022-01-12 12:00:00,86.29,86.67,86.29,86.61,67828.0,79.2004,79.5491,79.2004,79.4941,67828.0
2022-01-12 12:30:00,86.62,86.77,86.56,86.77,44146.0,79.5033,79.6409,79.4482,79.6409,44146.0
2022-01-12 13:00:00,86.77,86.83,86.59,86.68,55048.0,79.6409,79.696,79.4757,79.5583,55048.0
2022-01-12 13:30:00,86.68,86.74,86.37,86.37,52702.0,79.5583,79.6134,79.2738,79.2738,52702.0
2022-01-12 14:00:00,86.37,86.45,86.29,86.44,41069.0,79.2738,79.3472,79.2004,79.338,41069.0
2022-01-12 14:30:00,86.44,86.51,86.32,86.47,43208.0,79.338,79.4023,79.2279,79.3656,43208.0
2022-01-12 15:00:00,86.47,86.51,86.34,86.36,64383.0,79.3656,79.4023,79.2463,79.2646,64383.0
2022-01-12 15:30:00,86.34,86.44,86.03,86.44,618639.0,79.2463,79.338,78.9617,79.338,618639.0
2022-01-13 09:30:00,86.36,86.7,85.78,85.9,130558.0,79.2646,79.5767,78.7323,78.8424,130558.0
2022-01-13 10:00:00,85.93,86.22,85.9,86.0,79086.0,78.8699,79.1361,78.8424,78.9342,79086.0
2022-01-13 10:30:00,86.02,86.6,86.01,86.47,74586.0,78.9525,79.4849,78.9434,79.3656,74586.0
2022-01-13 11:00:00,86.47,86.62,86.35,86.37,58954.0,79.3656,79.5033,79.2554,79.2738,58954.0
2022-01-13 11:30:00,86.37,86.57,86.32,86.47,62619.0,79.2738,79.4574,79.2279,79.3656,62619.0
2022-01-13 12:00:00,86.47,86.63,86.41,86.46,44282.0,79.3656,79.5124,79.3105,79.3564,44282.0
2022-01-13 12:30:00,86.45,86.69,86.43,86.45,40682.0,79.3472,79.5675,79.3289,79.3472,40682.0
2022-01-13 13:00:00,86.45,86.45,86.28,86.35,62007.0,79.3472,79.3472,79.1912,79.2554,62007.0
2022-01-13 13:30:00,86.34,86.34,86.05,86.16,73728.0,79.2463,79.2463,78.9801,79.081,73728.0
2022-01-13 14:00:00,86.15,86.39,86.06,86.29,59436.0,79.0719,79.2922,78.9893,79.2004,59436.0
2022-01-13 14:30:00,86.29,86.43,86.2,86.25,61280.0,79.2004,79.3289,79.1178,79.1637,61280.0
2022-01-13 15:00:00,86.22,86.22,85.78,85.83,134355.0,79.1361,79.1361,78.7323,78.7782,134355.0
2022-01-13 15:30:00,85.82,85.89,85.47,85.89,802729.0,78.769,78.8332,78.4477,78.8332,802729.0
2022-01-14 09:30:00,85.64,86.07,85.23,85.49,99301.0,78.6038,78.9984,78.2275,78.4661,99301.0
2022-01-14 10:00:00,85.5,85.56,85.03,85.05,65667.0,78.4753,78.5303,78.0439,78.0622,65667.0
2022-01-14 10:30:00,85.06,85.29,84.91,84.97,63722.0,78.0714,78.2825,77.9337,77.9888,63722.0
2022-01-14 11:00:00,84.98,85.06,84.74,84.98,67047.0,77.998,78.0714,77.7777,77.998,67047.0
2022-01-14 11:30:00,84.99,85.31,84.76,85.17,63159.0,78.0072,78.3009,77.7961,78.1724,63159.0
2022-01-14 12:00:00,85.17,85.25,84.99,85.0,59851.0,78.1724,78.2458,78.0072,78.0164,59851.0
2022-01-14 12:30:00,85.0,85.18,84.76,84.79,51767.0,78.0164,78.1816,77.7961,77.8236,51767.0
2022-01-14 13:00:00,84.79,84.79,84.32,84.63,108473.0,77.8236,77.8236,77.3922,77.6768,108473.0
2022-01-14 13:30:00,84.62,84.98,84.62,84.93,46455.0,77.6676,77.998,77.6676,77.9521,46455.0
2022-01-14 14:00:00,84.94,85.16,84.85,84.85,87451.0,77.9613,78.1632,77.8787,77.8787,87451.0
2022-01-14 14:30:00,84.84,85.15,84.84,85.07,97071.0,77.8695,78.154,77.8695,78.0806,97071.0
2022-01-14 15:00:00,85.08,85.47,85.08,85.4,135999.0,78.0898,78.4477,78.0898,78.3835,135999.0
2022-01-14 15:30:00,85.41,85.76,85.36,85.74,302192.0,78.3927,78.7139,78.3468,78.6956,302192.0
2022-01-18 09:30:00,85.59,86.31,85.36,85.39,205375.0,78.5579,79.2187,78.3468,78.3743,205375.0
2022-01-18 10:00:00,85.4,85.68,85.18,85.55,118788.0,78.3835,78.6405,78.1816,78.5212,118788.0
2022-01-18 10:30:00,85.57,85.66,85.25,85.33,130814.0,78.5395,78.6221,78.2458,78.3192,130814.0
2022-01-18 11:00:00,85.3,85.72,85.27,85.64,194115.0,78.2917,78.6772,78.2642,78.6038,194115.0
2022-01-18 11:30:00,85.64,86.01,85.37,85.96,109136.0,78.6038,78.9434,78.356,78.8975,109136.0
2022-01-18 12:00:00,85.96,86.11,85.61,85.68,62602.0,78.8975,79.0352,78.5762,78.6405,62602.0
2022-01-18 12:30:00,85.69,85.92,85.66,85.76,36038.0,78.6497,78.8608,78.6221,78.7139,36038.0
2022-01-18 13:00:00,85.74,86.04,85.71,85.84,43392.0,78.6956,78.9709,78.668,78.7873,43392.0
2022-01-18 13:30:00,85.86,86.23,85.8,86.21,38539.0,78.8057,79.1453,78.7506,79.1269,38539.0
2022-01-18 14:00:00,86.22,86.24,86.05,86.09,59092.0,79.1361,79.1545,78.9801,79.0168,59092.0
2022-01-18 14:30:00,86.1,86.33,86.1,86.27,51390.0,79.026,79.2371,79.026,79.182,51390.0
2022-01-18 15:00:00,86.26,86.3,85.9,85.99,61087.0,79.1728,79.2095,78.8424,78.925,61087.0
2022-01-18 15:30:00,85.99,86.06,85.71,85.87,332900.0,78.925,78.9893,78.668,78.8149,332900.0
2022-01-19 09:30:00,85.99,86.38,85.63,85.73,77282.0,78.925,79.283,78.5946,78.6864,77282.0
2022-01-19 10:00:00,85.73,85.81,85.21,85.24,80599.0,78.6864,78.7598,78.2091,78.2366,80599.0
2022-01-19 10:30:00,85.25,85.86,85.2,85.72,97190.0,78.2458,78.8057,78.1999,78.6772,97190.0
2022-01-19 11:00:00,85.68,86.09,85.52,86.06,75389.0,78.6405,79.0168,78.4936,78.9893,75389.0
2022-01-19 11:30:00,86.06,86.21,85.96,86.05,64602.0,78.9893,79.1269,78.8975,78.9801,64602.0
2022-01-19 12:00:00,86.03,86.25,86.02,86.25,49588.0,78.9617,79.1637,78.9525,79.1637,49588.0
2022-01-19 12:30:00,86.22,86.3,85.94,86.08,45749.0,79.1361,79.2095,78.8791,79.0076,45749.0
2022-01-19 13:00:00,86.06,86.22,86.0,86.08,54863.0,78.9893,79.1361,78.9342,79.0076,54863.0
2022-01-19 13:30:00,86.07,86.07,85.85,86.02,49354.0,78.9984,78.9984,78.7965,78.9525,49354.0
2022-01-19 14:00:00,86.02,86.06,85.89,85.94,37153.0,78.9525,78.9893,78.8332,78.8791,37153.0
2022-01-19 14:30:00,85.93,86.27,85.91,86.22,91817.0,78.8699,79.182,78.8516,79.1361,91817.0
2022-01-19 15:00:00,86.2,86.25,85.89,85.91,132593.0,79.1178,79.1637,78.8332,78.8516,132593.0
2022-01-19 15:30:00,85.9,86.0,85.56,85.6,296296.0,78.8424,78.9342,78.5303,78.5671,296296.0
2022-01-20 09:30:00,85.76,86.6,85.71,86.49,79377.0,78.7139,79.4849,78.668,79.3839,79377.0
2022-01-20 10:00:00,86.51,86.81,86.24,86.7,71934.0,79.4023,79.6776,79.1545,79.5767,71934.0
2022-01-20 10:30:00,86.69,87.2,86.64,87.17,107921.0,79.5675,80.0356,79.5216,80.0081,107921.0
2022-01-20 11:00:00,87.19,87.46,87.19,87.28,89385.0,80.0264,80.2742,80.0264,80.109,89385.0
2022-01-20 11:30:00,87.27,87.32,87.02,87.27,70821.0,80.0998,80.1457,79.8704,80.0998,70821.0
2022-01-20 12:00:00,87.26,87.5,87.24,87.44,136832.0,80.0907,80.311,80.0723,80.2559,136832.0
2022-01-20 12:30:00,87.44,87.57,87.3,87.33,101407.0,80.2559,80.3752,80.1274,80.1549,101407.0
2022-01-20 13:00:00,87.33,87.4,87.07,87.19,62329.0,80.1549,80.2192,79.9163,80.0264,62329.0
2022-01-20 13:30:00,87.2,87.2,86.98,86.98,54104.0,80.0356,80.0356,79.8337,79.8337,54104.0
2022-01-20 14:00:00,86.97,87.25,86.73,86.76,58081.0,79.8245,80.0815,79.6042,79.6318,58081.0
2022-01-20 14:30:00,86.77,86.89,86.64,86.81,78728.0,79.6409,79.7511,79.5216,79.6776,78728.0
2022-01-20 15:00:00,86.81,86.86,86.62,86.73,162980.0,79.6776,79.7235,79.5033,79.6042,162980.0
2022-01-20 15:30:00,86.73,86.75,85.96,85.98,448687.0,79.6042,79.6226,78.8975,78.9158,448687.0
2022-01-21 09:30:00,86.65,86.82,85.96,86.2,194771.0,79.5308,79.6868,78.8975,79.1178,194771.0
2022-01-21 10:00:00,86.2,86.23,85.51,86.01,76274.0,79.1178,79.1453,78.4845,78.9434,76274.0
2022-01-21 10:30:00,86.0,86.45,85.71,86.34,98849.0,78.9342,79.3472,78.668,79.2463,98849.0
2022-01-21 11:00:00,86.36,86.72,86.32,86.53,95549.0,79.2646,79.595,79.2279,79.4206,95549.0
2022-01-21 11:30:00,86.5,86.62,86.32,86.53,103124.0,79.3931,79.5033,79.2279,79.4206,103124.0
2022-01-21 12:00:00,86.54,86.61,86.26,86.34,80147.0,79.4298,79.4941,79.1728,79.2463,80147.0
2022-01-21 12:30:00,86.33,86.35,85.8,85.83,41071.0,79.2371,79.2554,78.7506,78.7782,41071.0
2022-01-21 13:00:00,85.8,86.09,85.8,85.91,34479.0,78.7506,79.0168,78.7506,78.8516,34479.0
2022-01-21 13:30:00,85.89,86.22,85.86,86.06,38824.0,78.8332,79.1361,78.8057,78.9893,38824.0
2022-01-21 14:00:00,86.09,86.41,86.01,86.26,64892.0,79.0168,79.3105,78.9434,79.1728,64892.0
2022-01-21 14:30:00,86.25,86.44,86.19,86.25,100344.0,79.1637,79.338,79.1086,79.1637,100344.0
2022-01-21 15:00:00,86.26,86.42,86.12,86.27,182163.0,79.1728,79.3197,79.0443,79.182,182163.0
2022-01-21 15:30:00,86.26,86.58,86.2,86.28,418428.0,79.1728,79.4665,79.1178,79.1912,418428.0
2022-01-24 09:30:00,85.12,85.76,84.99,85.32,273792.0,78.1265,78.7139,78.0072,78.3101,273792.0
2022-01-24 10:00:00,85.29,85.29,84.71,85.19,104320.0,78.2825,78.2825,77.7502,78.1907,104320.0
2022-01-24 10:30:00,85.17,85.42,84.85,84.89,89780.0,78.1724,78.4018,77.8787,77.9154,89780.0
2022-01-24 11:00:00,84.87,84.94,84.62,84.79,162031.0,77.897,77.9613,77.6676,77.8236,162031.0
2022-01-24 11:30:00,84.77,85.01,84.58,85.0,138709.0,77.8053,78.0255,77.6309,78.0164,138709.0
2022-01-24 12:00:00,85.05,85.18,84.7,84.77,106797.0,78.0622,78.1816,77.741,77.8053,106797.0
2022-01-24 12:30:00,84.76,84.85,84.44,84.64,119895.0,77.7961,77.8787,77.5024,77.6859,119895.0
2022-01-24 13:00:00,84.66,84.89,84.42,84.45,105866.0,77.7043,77.9154,77.484,77.5115,105866.0
2022-01-24 13:30:00,84.45,84.77,84.34,84.73,62281.0,77.5115,77.8053,77.4106,77.7685,62281.0
2022-01-24 14:00:00,84.7,84.95,84.3,84.36,96641.0,77.741,77.9705,77.3739,77.4289,96641.0
2022-01-24 14:30:00,84.37,84.7,84.03,84.65,132124.0,77.4381,77.741,77.126,77.6951,132124.0
2022-01-24 15:00:00,84.66,85.08,84.66,84.92,99517.0,77.7043,78.0898,77.7043,77.9429,99517.0
2022-01-24 15:30:00,84.91,86.05,84.85,85.97,440275.0,77.9337,78.9801,77.8787,78.9067,440275.0
2022-01-25 09:30:00,84.92,85.25,83.97,84.14,157973.0,77.9429,78.2458,77.071,77.227,157973.0
2022-01-25 10:00:00,84.19,84.53,83.91,84.47,100636.0,77.2729,77.585,77.0159,77.5299,100636.0
2022-01-25 10:30:00,84.48,84.72,84.28,84.28,68684.0,77.5391,77.7594,77.3555,77.3555,68684.0
2022-01-25 11:00:00,84.29,84.88,84.27,84.81,75968.0,77.3647,77.9062,77.3463,77.842,75968.0
2022-01-25 11:30:00,84.81,84.81,84.39,84.6,60655.0,77.842,77.842,77.4565,77.6492,60655.0
2022-01-25 12:00:00,84.57,85.2,84.51,85.1,58057.0,77.6217,78.1999,77.5666,78.1081,58057.0
2022-01-25 12:30:00,85.1,85.13,84.76,84.97,60386.0,78.1081,78.1357,77.7961,77.9888,60386.0
2022-01-25 13:00:00,84.97,85.41,84.77,85.36,155893.0,77.9888,78.3927,77.8053,78.3468,155893.0
2022-01-25 13:30:00,85.35,85.75,85.35,85.59,113373.0,78.3376,78.7047,78.3376,78.5579,113373.0
2022-01-25 14:00:00,85.57,85.72,85.32,85.51,100622.0,78.5395,78.6772,78.3101,78.4845,100622.0
2022-01-25 14:30:00,85.53,85.93,85.51,85.86,80520.0,78.5028,78.8699,78.4845,78.8057,80520.0
2022-01-25 15:00:00,85.85,85.86,85.08,85.08,105606.0,78.7965,78.8057,78.0898,78.0898,105606.0
2022-01-25 15:30:00,85.09,85.29,84.84,85.1,464363.0,78.099,78.2825,77.8695,78.1081,464363.0
2022-01-26 09:30:00,84.79,85.47,84.28,85.39,95062.0,77.8236,78.4477,77.3555,78.3743,95062.0
2022-01-26 10:00:00,85.38,85.54,84.86,84.87,75512.0,78.3651,78.512,77.8879,77.897,75512.0
2022-01-26 10:30:00,84.87,84.97,84.68,84.91,97815.0,77.897,77.9888,77.7226,77.9337,97815.0
2022-01-26 11:00:00,84.87,85.07,84.7,84.91,109342.0,77.897,78.0806,77.741,77.9337,109342.0
2022-01-26 11:30:00,84.92,85.15,84.77,85.06,56751.0,77.9429,78.154,77.8053,78.0714,56751.0
2022-01-26 12:00:00,85.07,85.25,84.83,84.83,58617.0,78.0806,78.2458,77.8603,77.8603,58617.0
2022-01-26 12:30:00,84.83,84.83,84.55,84.64,50706.0,77.8603,77.8603,77.6033,77.6859,50706.0
2022-01-26 13:00:00,84.69,84.72,84.5,84.57,54063.0,77.7318,77.7594,77.5574,77.6217,54063.0
2022-01-26 13:30:00,84.61,84.99,84.57,84.8,59843.0,77.6584,78.0072,77.6217,77.8328,59843.0
2022-01-26 14:00:00,84.81,85.11,84.51,85.07,152607.0,77.842,78.1173,77.5666,78.0806,152607.0
2022-01-26 14:30:00,85.05,85.11,84.29,84.57,145468.0,78.0622,78.1173,77.3647,77.6217,145468.0
2022-01-26 15:00:00,84.57,84.57,83.93,84.16,177696.0,77.6217,77.6217,77.0343,77.2454,177696.0
2022-01-26 15:30:00,84.17,84.36,83.95,84.24,452661.0,77.2545,77.4289,77.0526,77.3188,452661.0
2022-01-27 09:30:00,84.61,85.65,84.43,85.52,98623.0,77.6584,78.6129,77.4932,78.4936,98623.0
2022-01-27 10:00:00,85.51,85.74,85.2,85.4,75431.0,78.4845,78.6956,78.1999,78.3835,75431.0
2022-01-27 10:30:00,85.37,85.84,85.2,85.84,174193.0,78.356,78.7873,78.1999,78.7873,174193.0
2022-01-27 11:00:00,85.85,86.19,85.41,85.48,188747.0,78.7965,79.1086,78.3927,78.4569,188747.0
2022-01-27 11:30:00,85.49,85.66,85.31,85.58,68102.0,78.4661,78.6221,78.3009,78.5487,68102.0
2022-01-27 12:00:00,85.59,85.59,84.8,84.83,57900.0,78.5579,78.5579,77.8328,77.8603,57900.0
2022-01-27 12:30:00,84.84,84.88,84.38,84.6,58881.0,77.8695,77.9062,77.4473,77.6492,58881.0
2022-01-27 13:00:00,84.56,84.61,84.12,84.16,55356.0,77.6125,77.6584,77.2087,77.2454,55356.0
2022-01-27 13:30:00,84.16,84.45,84.06,84.33,220893.0,77.2454,77.5115,77.1536,77.4014,220893.0
2022-01-27 14:00:00,84.33,84.65,84.16,84.31,218549.0,77.4014,77.6951,77.2454,77.383,218549.0
2022-01-27 14:30:00,84.35,84.63,84.25,84.39,106048.0,77.4198,77.6768,77.328,77.4565,106048.0
2022-01-27 15:00:00,84.42,84.67,84.06,84.6,120481.0,77.484,77.7135,77.1536,77.6492,120481.0
2022-01-27 15:30:00,84.61,84.95,84.49,84.63,405223.0,77.6584,77.9705,77.5483,77.6768,405223.0
2022-01-28 09:30:00,84.93,84.93,83.46,83.7,118939.0,77.9521,77.9521,76.6029,76.8232,118939.0
2022-01-28 10:00:00,83.73,83.97,83.59,83.85,126936.0,76.8507,77.071,76.7222,76.9608,126936.0
2022-01-28 10:30:00,83.85,83.9,83.17,83.48,98575.0,76.9608,77.0067,76.3367,76.6212,98575.0
2022-01-28 11:00:00,83.48,83.72,83.24,83.54,92995.0,76.6212,76.8415,76.401,76.6763,92995.0
2022-01-28 11:30:00,83.55,84.33,83.46,84.29,99555.0,76.6855,77.4014,76.6029,77.3647,99555.0
2022-01-28 12:00:00,84.3,84.48,84.21,84.45,128850.0,77.3739,77.5391,77.2913,77.5115,128850.0
2022-01-28 12:30:00,84.48,84.51,84.34,84.45,75904.0,77.5391,77.5666,77.4106,77.5115,75904.0
2022-01-28 13:00:00,84.41,84.66,84.39,84.53,64567.0,77.4748,77.7043,77.4565,77.585,64567.0
2022-01-28 13:30:00,84.54,84.83,84.54,84.7,44885.0,77.5941,77.8603,77.5941,77.741,44885.0
2022-01-28 14:00:00,84.7,84.76,84.33,84.4,122950.0,77.741,77.7961,77.4014,77.4657,122950.0
2022-01-28 14:30:00,84.4,84.8,84.31,84.79,137634.0,77.4657,77.8328,77.383,77.8236,137634.0
2022-01-28 15:00:00,84.79,84.87,84.45,84.85,157776.0,77.8236,77.897,77.5115,77.8787,157776.0
2022-01-28 15:30:00,84.83,85.35,84.65,85.3,293475.0,77.8603,78.3376,77.6951,78.2917,293475.0
2022-01-31 09:30:00,85.29,85.34,84.41,84.93,116247.0,78.2825,78.3284,77.4748,77.9521,116247.0
2022-01-31 10:00:00,84.92,85.21,84.82,84.95,107717.0,77.9429,78.2091,77.8511,77.9705,107717.0
2022-01-31 10:30:00,84.95,85.06,84.73,84.9,98034.0,77.9705,78.0714,77.7685,77.9246,98034.0
2022-01-31 11:00:00,84.91,84.93,84.71,84.84,59156.0,77.9337,77.9521,77.7502,77.8695,59156.0
2022-01-31 11:30:00,84.85,84.99,84.67,84.98,138155.0,77.8787,78.0072,77.7135,77.998,138155.0
2022-01-31 12:00:00,84.98,85.0,84.71,84.78,90759.0,77.998,78.0164,77.7502,77.8144,90759.0
2022-01-31 12:30:00,84.79,84.82,84.6,84.8,57893.0,77.8236,77.8511,77.6492,77.8328,57893.0
2022-01-31 13:00:00,84.79,85.07,84.71,85.0,158948.0,77.8236,78.0806,77.7502,78.0164,158948.0
2022-01-31 13:30:00,85.01,85.25,84.91,85.25,68844.0,78.0255,78.2458,77.9337,78.2458,68844.0
2022-01-31 14:00:00,85.27,85.32,85.12,85.16,73836.0,78.2642,78.3101,78.1265,78.1632,73836.0
2022-01-31 14:30:00,85.16,85.46,85.16,85.29,104464.0,78.1632,78.4386,78.1632,78.2825,104464.0
2022-01-31 15:00:00,85.31,85.44,85.03,85.36,146481.0,78.3009,78.4202,78.0439,78.3468,146481.0
2022-01-31 15:30:00,85.36,85.55,85.15,85.43,360473.0,78.3468,78.5212,78.154,78.411,360473.0
2022-02-01 09:30:00,85.59,85.59,84.93,84.94,101500.0,78.5579,78.5579,77.9521,77.9613,101500.0
2022-02-01 10:00:00,84.91,85.06,84.68,84.74,177895.0,77.9337,78.0714,77.7226,77.7777,177895.0
2022-02-01 10:30:00,84.75,84.92,84.6,84.81,135434.0,77.7869,77.9429,77.6492,77.842,135434.0
2022-02-01 11:00:00,84.8,84.89,84.33,84.42,120236.0,77.8328,77.9154,77.4014,77.484,120236.0
2022-02-01 11:30:00,84.4,84.48,84.11,84.36,142406.0,77.4657,77.5391,77.1995,77.4289,142406.0
2022-02-01 12:00:00,84.35,84.51,84.21,84.28,136817.0,77.4198,77.5666,77.2913,77.3555,136817.0
2022-02-01 12:30:00,84.29,84.29,83.79,83.99,162777.0,77.3647,77.3647,76.9058,77.0893,162777.0
2022-02-01 13:00:00,83.99,84.06,83.79,84.02,127834.0,77.0893,77.1536,76.9058,77.1169,127834.0
2022-02-01 13:30:00,84.01,84.33,84.01,84.27,107561.0,77.1077,77.4014,77.1077,77.3463,107561.0
2022-02-01 14:00:00,84.27,84.5,84.26,84.35,78283.0,77.3463,77.5574,77.3372,77.4198,78283.0
2022-02-01 14:30:00,84.37,84.49,84.26,84.42,79920.0,77.4381,77.5483,77.3372,77.484,79920.0
2022-02-01 15:00:00,84.41,84.58,84.38,84.55,117270.0,77.4748,77.6309,77.4473,77.6033,117270.0
2022-02-01 15:30:00,84.55,85.0,84.47,84.94,598891.0,77.6033,78.0164,77.5299,77.9613,598891.0
2022-02-02 09:30:00,84.56,85.0,83.97,84.37,197840.0,77.6125,78.0164,77.071,77.4381,197840.0
2022-02-02 10:00:00,84.42,84.85,84.42,84.72,201763.0,77.484,77.8787,77.484,77.7594,201763.0
2022-02-02 10:30:00,84.72,84.94,84.6,84.68,137489.0,77.7594,77.9613,77.6492,77.7226,137489.0
2022-02-02 11:00:00,84.67,85.03,84.59,85.02,126683.0,77.7135,78.0439,77.64,78.0347,126683.0
2022-02-02 11:30:00,85.03,85.19,84.91,85.06,156044.0,78.0439,78.1907,77.9337,78.0714,156044.0
2022-02-02 12:00:00,85.08,85.11,84.91,85.03,141887.0,78.0898,78.1173,77.9337,78.0439,141887.0
2022-02-02 12:30:00,85.01,85.22,84.93,85.07,88386.0,78.0255,78.2183,77.9521,78.0806,88386.0
2022-02-02 13:00:00,85.08,85.21,84.99,85.05,76435.0,78.0898,78.2091,78.0072,78.0622,76435.0
2022-02-02 13:30:00,85.07,85.23,85.07,85.14,67081.0,78.0806,78.2275,78.0806,78.1449,67081.0
2022-02-02 14:00:00,85.14,85.25,85.04,85.22,90035.0,78.1449,78.2458,78.0531,78.2183,90035.0
2022-02-02 14:30:00,85.22,85.36,85.16,85.23,115136.0,78.2183,78.3468,78.1632,78.2275,115136.0
2022-02-02 15:00:00,85.24,85.46,85.2,85.41,127001.0,78.2366,78.4386,78.1999,78.3927,127001.0
2022-02-02 15:30:00,85.41,85.67,85.37,85.55,452082.0,78.3927,78.6313,78.356,78.5212,452082.0
2022-02-03 09:30:00,85.44,85.97,84.96,85.56,366447.0,78.4202,78.9067,77.9796,78.5303,366447.0
2022-02-03 10:00:00,85.5,85.8,85.29,85.45,210366.0,78.4753,78.7506,78.2825,78.4294,210366.0
2022-02-03 10:30:00,85.45,85.6,85.38,85.47,114154.0,78.4294,78.5671,78.3651,78.4477,114154.0
2022-02-03 11:00:00,85.47,85.78,85.32,85.57,218446.0,78.4477,78.7323,78.3101,78.5395,218446.0
2022-02-03 11:30:00,85.57,85.64,85.44,85.61,81313.0,78.5395,78.6038,78.4202,78.5762,81313.0
2022-02-03 12:00:00,85.59,85.75,85.4,85.69,167099.0,78.5579,78.7047,78.3835,78.6497,167099.0
2022-02-03 12:30:00,85.7,85.87,85.61,85.74,186531.0,78.6588,78.8149,78.5762,78.6956,186531.0
2022-02-03 13:00:00,85.75,85.8,85.62,85.74,57625.0,78.7047,78.7506,78.5854,78.6956,57625.0
2022-02-03 13:30:00,85.76,86.03,85.71,85.96,65290.0,78.7139,78.9617,78.668,78.8975,65290.0
2022-02-03 14:00:00,85.97,86.11,85.81,85.88,67989.0,78.9067,79.0352,78.7598,78.8241,67989.0
2022-02-03 14:30:00,85.87,85.87,85.34,85.52,97783.0,78.8149,78.8149,78.3284,78.4936,97783.0
2022-02-03 15:00:00,85.51,85.79,85.35,85.76,193063.0,78.4845,78.7414,78.3376,78.7139,193063.0
2022-02-03 15:30:00,85.75,86.21,85.62,86.1,1046117.0,78.7047,79.1269,78.5854,79.026,1046117.0
2022-02-04 09:30:00,85.66,86.86,85.1,86.24,144469.0,78.6221,79.7235,78.1081,79.1545,144469.0
2022-02-04 10:00:00,86.23,86.65,86.0,86.23,133002.0,79.1453,79.5308,78.9342,79.1453,133002.0
2022-02-04 10:30:00,86.23,86.52,86.0,86.5,226810.0,79.1453,79.4115,78.9342,79.3931,226810.0
2022-02-04 11:00:00,86.49,86.88,86.44,86.73,97704.0,79.3839,79.7419,79.338,79.6042,97704.0
2022-02-04 11:30:00,86.73,86.83,86.62,86.69,116613.0,79.6042,79.696,79.5033,79.5675,116613.0
2022-02-04 12:00:00,86.69,86.78,86.56,86.62,193441.0,79.5675,79.6501,79.4482,79.5033,193441.0
2022-02-04 12:30:00,86.6,86.86,86.6,86.73,63904.0,79.4849,79.7235,79.4849,79.6042,63904.0
2022-02-04 13:00:00,86.75,86.93,86.71,86.71,75848.0,79.6226,79.7878,79.5859,79.5859,75848.0
2022-02-04 13:30:00,86.71,86.83,86.64,86.77,60275.0,79.5859,79.696,79.5216,79.6409,60275.0
2022-02-04 14:00:00,86.8,86.85,86.74,86.8,78059.0,79.6685,79.7144,79.6134,79.6685,78059.0
2022-02-04 14:30:00,86.81,86.87,86.53,86.67,65095.0,79.6776,79.7327,79.4206,79.5491,65095.0
2022-02-04 15:00:00,86.67,87.19,86.62,87.08,171826.0,79.5491,80.0264,79.5033,79.9255,171826.0
2022-02-04 15:30:00,87.08,87.25,86.7,86.71,827405.0,79.9255,80.0815,79.5767,79.5859,827405.0
2022-02-07 09:30:00,86.98,87.14,86.06,86.43,212865.0,79.8337,79.9805,78.9893,79.3289,212865.0
2022-02-07 10:00:00,86.5,86.73,86.43,86.56,93448.0,79.3931,79.6042,79.3289,79.4482,93448.0
2022-02-07 10:30:00,86.55,86.7,86.5,86.7,49756.0,79.439,79.5767,79.3931,79.5767,49756.0
2022-02-07 11:00:00,86.68,86.81,86.53,86.81,42386.0,79.5583,79.6776,79.4206,79.6776,42386.0
2022-02-07 11:30:00,86.81,86.88,86.68,86.81,48116.0,79.6776,79.7419,79.5583,79.6776,48116.0
2022-02-07 12:00:00,86.81,86.89,86.74,86.75,59654.0,79.6776,79.7511,79.6134,79.6226,59654.0
2022-02-07 12:30:00,86.74,86.76,86.52,86.66,97170.0,79.6134,79.6318,79.4115,79.54,97170.0
2022-02-07 13:00:00,86.65,86.92,86.65,86.87,82075.0,79.5308,79.7786,79.5308,79.7327,82075.0
2022-02-07 13:30:00,86.88,87.18,86.82,87.17,129901.0,79.7419,80.0172,79.6868,80.0081,129901.0
2022-02-07 14:00:00,87.17,87.28,87.04,87.1,102420.0,80.0081,80.109,79.8887,79.9438,102420.0
2022-02-07 14:30:00,87.09,87.33,87.0,87.31,85146.0,79.9346,80.1549,79.852,80.1366,85146.0
2022-02-07 15:00:00,87.3,87.31,87.02,87.04,166141.0,80.1274,80.1366,79.8704,79.8887,166141.0
2022-02-07 15:30:00,87.04,87.06,86.66,86.83,577093.0,79.8887,79.9071,79.54,79.696,577093.0
2022-02-08 09:30:00,86.87,87.29,86.76,87.14,312082.0,79.7327,80.1182,79.6318,79.9805,312082.0
2022-02-08 10:00:00,87.14,87.45,86.95,86.99,114536.0,79.9805,80.2651,79.8061,79.8429,114536.0
2022-02-08 10:30:00,86.99,87.28,86.99,87.17,94653.0,79.8429,80.109,79.8429,80.0081,94653.0
2022-02-08 11:00:00,87.16,87.44,87.16,87.4,66093.0,79.9989,80.2559,79.9989,80.2192,66093.0
2022-02-08 11:30:00,87.41,87.6,87.41,87.6,55003.0,80.2283,80.4027,80.2283,80.4027,55003.0
2022-02-08 12:00:00,87.6,87.75,87.54,87.65,50415.0,80.4027,80.5404,80.3477,80.4486,50415.0
2022-02-08 12:30:00,87.66,88.08,87.66,88.0,179247.0,80.4578,80.8433,80.4578,80.7699,179247.0
2022-02-08 13:00:00,88.0,88.13,87.73,87.88,189959.0,80.7699,80.8892,80.5221,80.6597,189959.0
2022-02-08 13:30:00,87.88,88.09,87.86,88.08,94935.0,80.6597,80.8525,80.6414,80.8433,94935.0
2022-02-08 14:00:00,88.09,88.09,87.71,87.76,83648.0,80.8525,80.8525,80.5037,80.5496,83648.0
2022-02-08 14:30:00,87.76,87.9,87.71,87.8,83439.0,80.5496,80.6781,80.5037,80.5863,83439.0
2022-02-08 15:00:00,87.76,88.13,87.63,88.09,151174.0,80.5496,80.8892,80.4303,80.8525,151174.0
2022-02-08 15:30:00,88.11,88.45,88.02,88.41,902404.0,80.8708,81.1829,80.7882,81.1462,902404.0
2022-02-09 09:30:00,88.84,89.13,88.6,88.85,150616.0,81.5409,81.807,81.3206,81.55,150616.0
2022-02-09 10:00:00,88.85,89.05,88.81,88.99,102997.0,81.55,81.7336,81.5133,81.6785,102997.0
2022-02-09 10:30:00,88.99,89.44,88.92,89.38,159863.0,81.6785,82.0916,81.6143,82.0365,159863.0
2022-02-09 11:00:00,89.41,89.49,89.27,89.39,108978.0,82.064,82.1375,81.9355,82.0457,108978.0
2022-02-09 11:30:00,89.4,89.56,89.33,89.56,68578.0,82.0548,82.2017,81.9906,82.2017,68578.0
2022-02-09 12:00:00,89.55,89.68,89.46,89.47,94038.0,82.1925,82.3118,82.1099,82.1191,94038.0
2022-02-09 12:30:00,89.49,89.62,89.42,89.56,64161.0,82.1375,82.2568,82.0732,82.2017,64161.0
2022-02-09 13:00:00,89.57,89.62,89.48,89.56,80322.0,82.2109,82.2568,82.1283,82.2017,80322.0
2022-02-09 13:30:00,89.57,89.7,89.56,89.59,78973.0,82.2109,82.3302,82.2017,82.2292,78973.0
2022-02-09 14:00:00,89.59,89.7,89.44,89.67,90192.0,82.2292,82.3302,82.0916,82.3027,90192.0
2022-02-09 14:30:00,89.67,89.68,89.48,89.53,60108.0,82.3027,82.3118,82.1283,82.1742,60108.0
2022-02-09 15:00:00,89.53,89.53,89.34,89.41,84579.0,82.1742,82.1742,81.9998,82.064,84579.0
2022-02-09 15:30:00,89.4,89.46,89.17,89.45,405411.0,82.0548,82.1099,81.8437,82.1007,405411.0
2022-02-10 09:30:00,88.9,89.24,88.45,89.0,392655.0,81.5959,81.908,81.1829,81.6877,392655.0
2022-02-10 10:00:00,88.95,88.96,88.46,88.78,108833.0,81.6418,81.651,81.1921,81.4858,108833.0
2022-02-10 10:30:00,88.78,88.86,88.56,88.71,99019.0,81.4858,81.5592,81.2839,81.4215,99019.0
2022-02-10 11:00:00,88.7,88.75,88.15,88.26,144010.0,81.4124,81.4583,80.9075,81.0085,144010.0
2022-02-10 11:30:00,88.27,88.3,87.97,87.99,142382.0,81.0177,81.0452,80.7423,80.7607,142382.0
2022-02-10 12:00:00,88.0,88.16,87.86,88.1,67949.0,80.7699,80.9167,80.6414,80.8617,67949.0
2022-02-10 12:30:00,88.1,88.15,87.79,87.89,77306.0,80.8617,80.9075,80.5771,80.6689,77306.0
2022-02-10 13:00:00,87.82,88.1,87.8,87.99,166949.0,80.6047,80.8617,80.5863,80.7607,166949.0
2022-02-10 13:30:00,87.97,88.03,87.61,87.84,87826.0,80.7423,80.7974,80.4119,80.623,87826.0
2022-02-10 14:00:00,87.82,87.89,87.62,87.72,63837.0,80.6047,80.6689,80.4211,80.5129,63837.0
2022-02-10 14:30:00,87.72,87.88,87.59,87.65,70860.0,80.5129,80.6597,80.3936,80.4486,70860.0
2022-02-10 15:00:00,87.68,87.88,87.63,87.78,94917.0,80.4762,80.6597,80.4303,80.5679,94917.0
2022-02-10 15:30:00,87.77,87.84,87.57,87.69,536511.0,80.5588,80.623,80.3752,80.4853,536511.0
2022-02-11 09:30:00,87.35,87.68,86.95,87.09,203402.0,80.1733,80.4762,79.8061,79.9346,203402.0
2022-02-11 10:00:00,87.05,87.05,86.57,86.91,146517.0,79.8979,79.8979,79.4574,79.7694,146517.0
2022-02-11 10:30:00,86.92,87.0,86.32,86.62,179083.0,79.7786,79.852,79.2279,79.5033,179083.0
2022-02-11 11:00:00,86.62,86.71,86.44,86.52,75035.0,79.5033,79.5859,79.338,79.4115,75035.0
2022-02-11 11:30:00,86.53,86.61,86.49,86.54,91365.0,79.4206,79.4941,79.3839,79.4298,91365.0
2022-02-11 12:00:00,86.53,86.58,86.48,86.53,87625.0,79.4206,79.4665,79.3748,79.4206,87625.0
2022-02-11 12:30:00,86.53,86.55,86.4,86.51,169919.0,79.4206,79.439,79.3013,79.4023,169919.0
2022-02-11 13:00:00,86.5,86.67,86.45,86.48,113408.0,79.3931,79.5491,79.3472,79.3748,113408.0
2022-02-11 13:30:00,86.45,86.46,85.97,86.14,143066.0,79.3472,79.3564,78.9067,79.0627,143066.0
2022-02-11 14:00:00,86.11,86.49,85.99,86.27,183059.0,79.0352,79.3839,78.925,79.182,183059.0
2022-02-11 14:30:00,86.27,86.57,85.99,86.16,86198.0,79.182,79.4574,78.925,79.081,86198.0
2022-02-11 15:00:00,86.17,86.36,85.99,86.1,149616.0,79.0902,79.2646,78.925,79.026,149616.0
2022-02-11 15:30:00,86.07,86.29,85.82,85.86,576968.0,78.9984,79.2004,78.769,78.8057,576968.0
2022-02-14 09:30:00,85.59,85.71,84.75,84.83,155620.0,78.5579,78.668,77.7869,77.8603,155620.0
2022-02-14 10:00:00,84.83,84.83,84.33,84.72,168109.0,77.8603,77.8603,77.4014,77.7594,168109.0
2022-02-14 10:30:00,84.67,84.93,84.58,84.62,199677.0,77.7135,77.9521,77.6309,77.6676,199677.0
2022-02-14 11:00:00,84.61,84.75,84.51,84.66,90101.0,77.6584,77.7869,77.5666,77.7043,90101.0
2022-02-14 11:30:00,84.63,84.87,84.49,84.8,84402.0,77.6768,77.897,77.5483,77.8328,84402.0
2022-02-14 12:00:00,84.8,84.91,84.59,84.88,66017.0,77.8328,77.9337,77.64,77.9062,66017.0
2022-02-14 12:30:00,84.87,85.25,84.85,85.19,50938.0,77.897,78.2458,77.8787,78.1907,50938.0
2022-02-14 13:00:00,85.2,85.44,85.15,85.19,74309.0,78.1999,78.4202,78.154,78.1907,74309.0
2022-02-14 13:30:00,85.19,85.24,84.84,84.87,76242.0,78.1907,78.2366,77.8695,77.897,76242.0
2022-02-14 14:00:00,84.87,85.19,84.74,85.02,81987.0,77.897,78.1907,77.7777,78.0347,81987.0
2022-02-14 14:30:00,85.0,85.34,84.96,85.28,75328.0,78.0164,78.3284,77.9796,78.2733,75328.0
2022-02-14 15:00:00,85.26,85.55,85.13,85.43,90850.0,78.255,78.5212,78.1357,78.411,90850.0
2022-02-14 15:30:00,85.43,85.81,85.4,85.43,392588.0,78.411,78.7598,78.3835,78.411,392588.0
2022-02-15 09:30:00,86.23,86.62,85.81,85.81,134611.0,79.1453,79.5033,78.7598,78.7598,134611.0
2022-02-15 10:00:00,85.84,86.28,85.82,86.18,90281.0,78.7873,79.1912,78.769,79.0994,90281.0
2022-02-15 10:30:00,86.17,86.22,85.98,86.11,65622.0,79.0902,79.1361,78.9158,79.0352,65622.0
2022-02-15 11:00:00,86.12,86.19,85.77,85.81,67417.0,79.0443,79.1086,78.7231,78.7598,67417.0
2022-02-15 11:30:00,85.84,86.09,85.83,86.06,89073.0,78.7873,79.0168,78.7782,78.9893,89073.0
2022-02-15 12:00:00,86.07,86.07,85.65,85.74,51543.0,78.9984,78.9984,78.6129,78.6956,51543.0
2022-02-15 12:30:00,85.74,85.81,85.49,85.65,68447.0,78.6956,78.7598,78.4661,78.6129,68447.0
2022-02-15 13:00:00,85.65,85.83,85.63,85.83,32765.0,78.6129,78.7782,78.5946,78.7782,32765.0
2022-02-15 13:30:00,85.83,85.9,85.78,85.78,35866.0,78.7782,78.8424,78.7323,78.7323,35866.0
2022-02-15 14:00:00,85.77,85.8,85.6,85.68,26320.0,78.7231,78.7506,78.5671,78.6405,26320.0
2022-02-15 14:30:00,85.67,85.76,85.63,85.69,40873.0,78.6313,78.7139,78.5946,78.6497,40873.0
2022-02-15 15:00:00,85.7,85.76,85.47,85.52,80576.0,78.6588,78.7139,78.4477,78.4936,80576.0
2022-02-15 15:30:00,85.52,85.61,85.26,85.58,262056.0,78.4936,78.5762,78.255,78.5487,262056.0
2022-02-16 09:30:00,85.27,85.39,84.4,84.5,183013.0,78.2642,78.3743,77.4657,77.5574,183013.0
2022-02-16 10:00:00,84.47,84.55,84.02,84.13,224076.0,77.5299,77.6033,77.1169,77.2178,224076.0
2022-02-16 10:30:00,84.14,84.19,83.8,84.12,121603.0,77.227,77.2729,76.9149,77.2087,121603.0
2022-02-16 11:00:00,84.11,84.83,84.11,84.8,154192.0,77.1995,77.8603,77.1995,77.8328,154192.0
2022-02-16 11:30:00,84.78,84.84,84.58,84.66,98060.0,77.8144,77.8695,77.6309,77.7043,98060.0
2022-02-16 12:00:00,84.67,84.89,84.61,84.73,89120.0,77.7135,77.9154,77.6584,77.7685,89120.0
2022-02-16 12:30:00,84.75,84.77,84.48,84.67,71721.0,77.7869,77.8053,77.5391,77.7135,71721.0
2022-02-16 13:00:00,84.67,84.71,84.56,84.6,46934.0,77.7135,77.7502,77.6125,77.6492,46934.0
2022-02-16 13:30:00,84.58,84.67,84.41,84.56,151284.0,77.6309,77.7135,77.4748,77.6125,151284.0
2022-02-16 14:00:00,84.51,85.18,84.36,85.05,172110.0,77.5666,78.1816,77.4289,78.0622,172110.0
2022-02-16 14:30:00,85.06,85.28,84.83,84.96,97528.0,78.0714,78.2733,77.8603,77.9796,97528.0
2022-02-16 15:00:00,84.98,85.1,84.88,85.04,120314.0,77.998,78.1081,77.9062,78.0531,120314.0
2022-02-16 15:30:00,85.03,85.26,84.93,85.13,405135.0,78.0439,78.255,77.9521,78.1357,405135.0
2022-02-17 09:30:00,80.8,81.67,79.56,81.01,636032.0,74.1614,74.9599,73.0233,74.3542,636032.0
2022-02-17 10:00:00,81.01,83.11,80.88,82.9,300376.0,74.3542,76.2816,74.2349,76.0889,300376.0
2022-02-17 10:30:00,82.93,83.65,82.85,83.45,280370.0,76.1164,76.7773,76.043,76.5937,280370.0
2022-02-17 11:00:00,83.39,83.79,82.74,82.9,263490.0,76.5386,76.9058,75.942,76.0889,263490.0
2022-02-17 11:30:00,82.93,83.1,82.49,82.75,223965.0,76.1164,76.2725,75.7126,75.9512,223965.0
2022-02-17 12:00:00,82.75,82.87,82.49,82.55,166826.0,75.9512,76.0614,75.7126,75.7676,166826.0
2022-02-17 12:30:00,82.55,83.24,82.52,82.94,121025.0,75.7676,76.401,75.7401,76.1256,121025.0
2022-02-17 13:00:00,82.94,83.46,82.82,83.4,136678.0,76.1256,76.6029,76.0155,76.5478,136678.0
2022-02-17 13:30:00,83.4,83.5,83.24,83.37,113032.0,76.5478,76.6396,76.401,76.5203,113032.0
2022-02-17 14:00:00,83.36,83.7,83.23,83.33,186151.0,76.5111,76.8232,76.3918,76.4836,186151.0
2022-02-17 14:30:00,83.34,83.34,82.91,83.0,257327.0,76.4927,76.4927,76.0981,76.1807,257327.0
2022-02-17 15:00:00,82.99,83.04,82.53,82.82,203041.0,76.1715,76.2174,75.7493,76.0155,203041.0
2022-02-17 15:30:00,82.81,83.17,82.57,82.77,757220.0,76.0063,76.3367,75.786,75.9696,757220.0
2022-02-18 09:30:00,82.39,83.14,81.91,82.43,258244.0,75.6208,76.3092,75.1802,75.6575,258244.0
2022-02-18 10:00:00,82.43,82.63,82.03,82.37,113551.0,75.6575,75.8411,75.2904,75.6024,113551.0
2022-02-18 10:30:00,82.37,82.49,81.95,81.99,93690.0,75.6024,75.7126,75.2169,75.2537,93690.0
2022-02-18 11:00:00,82.0,82.08,81.55,81.55,140562.0,75.2628,75.3363,74.8498,74.8498,140562.0
2022-02-18 11:30:00,81.56,81.71,81.25,81.29,130082.0,74.859,74.9967,74.5745,74.6112,130082.0
2022-02-18 12:00:00,81.3,81.51,81.18,81.31,82242.0,74.6203,74.8131,74.5102,74.6295,82242.0
2022-02-18 12:30:00,81.31,81.51,81.23,81.39,121138.0,74.6295,74.8131,74.5561,74.703,121138.0
2022-02-18 13:00:00,81.41,81.86,81.33,81.77,76631.0,74.7213,75.1343,74.6479,75.0517,76631.0
2022-02-18 13:30:00,81.79,81.87,81.66,81.67,80590.0,75.0701,75.1435,74.9508,74.9599,80590.0
2022-02-18 14:00:00,81.69,82.12,81.68,82.06,124222.0,74.9783,75.373,74.9691,75.3179,124222.0
2022-02-18 14:30:00,82.06,82.32,81.91,82.23,130172.0,75.3179,75.5565,75.1802,75.4739,130172.0
2022-02-18 15:00:00,82.24,82.35,81.99,82.05,173100.0,75.4831,75.5841,75.2537,75.3087,173100.0
2022-02-18 15:30:00,82.04,82.37,81.87,82.36,712655.0,75.2995,75.6024,75.1435,75.5933,712655.0
2022-02-22 09:30:00,82.5,84.0,81.94,83.93,196678.0,75.7218,77.0985,75.2078,77.0343,196678.0
2022-02-22 10:00:00,83.95,84.09,83.56,83.92,132976.0,77.0526,77.1811,76.6947,77.0251,132976.0
2022-02-22 10:30:00,83.91,83.94,83.54,83.82,128141.0,77.0159,77.0434,76.6763,76.9333,128141.0
2022-02-22 11:00:00,83.81,84.39,83.78,84.23,118411.0,76.9241,77.4565,76.8966,77.3096,118411.0
2022-02-22 11:30:00,84.22,84.75,84.15,84.59,106745.0,77.3004,77.7869,77.2362,77.64,106745.0
2022-02-22 12:00:00,84.61,84.76,84.47,84.57,100015.0,77.6584,77.7961,77.5299,77.6217,100015.0
2022-02-22 12:30:00,84.58,84.59,84.23,84.25,55481.0,77.6309,77.64,77.3096,77.328,55481.0
2022-02-22 13:00:00,84.27,84.29,83.9,84.14,58588.0,77.3463,77.3647,77.0067,77.227,58588.0
2022-02-22 13:30:00,84.17,84.22,83.79,83.89,65671.0,77.2545,77.3004,76.9058,76.9976,65671.0
2022-02-22 14:00:00,83.88,83.88,83.55,83.72,106436.0,76.9884,76.9884,76.6855,76.8415,106436.0
2022-02-22 14:30:00,83.7,84.27,83.69,84.2,84306.0,76.8232,77.3463,76.814,77.2821,84306.0
2022-02-22 15:00:00,84.23,84.6,84.23,84.49,139130.0,77.3096,77.6492,77.3096,77.5483,139130.0
2022-02-22 15:30:00,84.49,84.66,84.27,84.44,803472.0,77.5483,77.7043,77.3463,77.5024,803472.0
2022-02-23 09:30:00,84.51,85.4,84.19,85.33,123544.0,77.5666,78.3835,77.2729,78.3192,123544.0
2022-02-23 10:00:00,85.31,85.31,84.6,84.68,138645.0,78.3009,78.3009,77.6492,77.7226,138645.0
2022-02-23 10:30:00,84.68,85.46,84.6,85.38,152732.0,77.7226,78.4386,77.6492,78.3651,152732.0
2022-02-23 11:00:00,85.36,85.52,85.13,85.37,153260.0,78.3468,78.4936,78.1357,78.356,153260.0
2022-02-23 11:30:00,85.39,85.85,85.37,85.85,142665.0,78.3743,78.7965,78.356,78.7965,142665.0
2022-02-23 12:00:00,85.86,86.0,85.59,85.93,102595.0,78.8057,78.9342,78.5579,78.8699,102595.0
2022-02-23 12:30:00,85.91,86.09,85.64,85.73,157601.0,78.8516,79.0168,78.6038,78.6864,157601.0
2022-02-23 13:00:00,85.73,85.77,85.41,85.65,88699.0,78.6864,78.7231,78.3927,78.6129,88699.0
2022-02-23 13:30:00,85.65,85.99,85.56,85.92,118403.0,78.6129,78.925,78.5303,78.8608,118403.0
2022-02-23 14:00:00,85.91,85.95,85.55,85.58,96491.0,78.8516,78.8883,78.5212,78.5487,96491.0
2022-02-23 14:30:00,85.58,85.75,85.41,85.6,99933.0,78.5487,78.7047,78.3927,78.5671,99933.0
2022-02-23 15:00:00,85.59,85.86,85.51,85.82,126580.0,78.5579,78.8057,78.4845,78.769,126580.0
2022-02-23 15:30:00,85.81,85.81,85.5,85.76,553238.0,78.7598,78.7598,78.4753,78.7139,553238.0
2022-02-24 09:30:00,84.92,85.09,83.57,84.1,341517.0,78.2007,78.3573,76.9576,77.4456,341517.0
2022-02-24 10:00:00,84.11,84.16,83.41,83.89,213701.0,77.4548,77.5009,76.8102,77.2522,213701.0
2022-02-24 10:30:00,83.87,84.47,83.79,84.25,218017.0,77.2338,77.7863,77.1602,77.5838,218017.0
2022-02-24 11:00:00,84.28,84.58,84.19,84.45,125000.0,77.6114,77.8876,77.5285,77.7679,125000.0
2022-02-24 11:30:00,84.41,84.78,84.32,84.73,126031.0,77.7311,78.0718,77.6482,78.0258,126031.0
2022-02-24 12:00:00,84.74,85.02,84.58,85.0,194860.0,78.035,78.2928,77.8876,78.2744,194860.0
2022-02-24 12:30:00,85.0,85.01,84.5,84.55,144232.0,78.2744,78.2836,77.814,77.86,144232.0
2022-02-24 13:00:00,84.54,84.67,83.54,83.54,185163.0,77.8508,77.9705,76.9299,76.9299,185163.0
2022-02-24 13:30:00,83.54,84.37,83.49,84.24,195768.0,76.9299,77.6943,76.8839,77.5745,195768.0
2022-02-24 14:00:00,84.25,84.78,84.21,84.75,162999.0,77.5838,78.0718,77.5469,78.0442,162999.0
2022-02-24 14:30:00,84.75,84.84,84.44,84.59,135263.0,78.0442,78.1271,77.7587,77.8969,135263.0
2022-02-24 15:00:00,84.59,84.73,84.17,84.2,126244.0,77.8969,78.0258,77.5101,77.5377,126244.0
2022-02-24 15:30:00,84.19,84.87,84.17,84.65,998245.0,77.5285,78.1547,77.5101,77.9521,998245.0
2022-02-25 09:30:00,84.76,85.52,84.47,84.8,134877.0,78.0534,78.7533,77.7863,78.0902,134877.0
2022-02-25 10:00:00,84.78,85.3,84.73,84.96,79557.0,78.0718,78.5507,78.0258,78.2376,79557.0
2022-02-25 10:30:00,84.98,85.65,84.9,85.65,65705.0,78.256,78.873,78.1823,78.873,65705.0
2022-02-25 11:00:00,85.66,86.29,85.61,86.22,82586.0,78.8822,79.4623,78.8361,79.3979,82586.0
2022-02-25 11:30:00,86.19,86.54,86.1,86.48,79607.0,79.3703,79.6926,79.2874,79.6373,79607.0
2022-02-25 12:00:00,86.46,86.74,86.43,86.73,57603.0,79.6189,79.8767,79.5913,79.8675,57603.0
2022-02-25 12:30:00,86.73,86.76,86.46,86.54,121227.0,79.8675,79.8952,79.6189,79.6926,121227.0
2022-02-25 13:00:00,86.56,86.82,86.56,86.8,69204.0,79.711,79.9504,79.711,79.932,69204.0
2022-02-25 13:30:00,86.81,86.95,86.72,86.73,80958.0,79.9412,80.0701,79.8583,79.8675,80958.0
2022-02-25 14:00:00,86.73,86.96,86.67,86.83,75060.0,79.8675,80.0793,79.8123,79.9596,75060.0
2022-02-25 14:30:00,86.84,86.85,86.44,86.62,93072.0,79.9688,79.978,79.6005,79.7662,93072.0
2022-02-25 15:00:00,86.62,86.62,86.42,86.46,135548.0,79.7662,79.7662,79.5821,79.6189,135548.0
2022-02-25 15:30:00,86.47,86.49,86.07,86.26,708221.0,79.6281,79.6465,79.2597,79.4347,708221.0
2022-02-28 09:30:00,85.25,86.44,84.97,85.99,204026.0,78.5046,79.6005,78.2468,79.1861,204026.0
2022-02-28 10:00:00,85.95,86.1,85.47,85.47,97000.0,79.1492,79.2874,78.7072,78.7072,97000.0
2022-02-28 10:30:00,85.39,85.84,85.38,85.81,69580.0,78.6336,79.0479,78.6243,79.0203,69580.0
2022-02-28 11:00:00,85.83,86.02,85.76,85.93,79322.0,79.0387,79.2137,78.9743,79.1308,79322.0
2022-02-28 11:30:00,85.89,86.12,85.8,86.03,127441.0,79.094,79.3058,79.0111,79.2229,127441.0
2022-02-28 12:00:00,86.0,86.12,85.5,85.55,80197.0,79.1953,79.3058,78.7348,78.7809,80197.0
2022-02-28 12:30:00,85.53,85.6,85.24,85.32,61935.0,78.7625,78.8269,78.4954,78.5691,61935.0
2022-02-28 13:00:00,85.32,85.6,85.15,85.17,78904.0,78.5691,78.8269,78.4125,78.431,78904.0
2022-02-28 13:30:00,85.17,85.44,85.12,85.33,100759.0,78.431,78.6796,78.3849,78.5783,100759.0
2022-02-28 14:00:00,85.32,85.39,84.57,84.6,131172.0,78.5691,78.6336,77.8784,77.9061,131172.0
2022-02-28 14:30:00,84.59,84.83,84.45,84.74,146357.0,77.8969,78.1179,77.7679,78.035,146357.0
2022-02-28 15:00:00,84.73,84.88,84.48,84.69,133947.0,78.0258,78.1639,77.7956,77.9889,133947.0
2022-02-28 15:30:00,84.68,85.16,84.37,84.97,714058.0,77.9797,78.4218,77.6943,78.2468,714058.0
2022-03-01 09:30:00,84.82,85.8,84.62,85.48,158662.0,78.1087,79.0111,77.9245,78.7164,158662.0
2022-03-01 10:00:00,85.48,85.57,84.47,84.61,74180.0,78.7164,78.7993,77.7863,77.9153,74180.0
2022-03-01 10:30:00,84.64,84.65,83.94,84.23,84357.0,77.9429,77.9521,77.2983,77.5653,84357.0
2022-03-01 11:00:00,84.2,84.53,84.19,84.5,73290.0,77.5377,77.8416,77.5285,77.814,73290.0
2022-03-01 11:30:00,84.53,84.53,83.66,83.85,66638.0,77.8416,77.8416,77.0404,77.2154,66638.0
2022-03-01 12:00:00,83.83,83.88,83.49,83.78,82148.0,77.197,77.243,76.8839,77.1509,82148.0
2022-03-01 12:30:00,83.76,83.97,83.73,83.84,49916.0,77.1325,77.3259,77.1049,77.2062,49916.0
2022-03-01 13:00:00,83.83,84.03,83.65,83.65,58756.0,77.197,77.3812,77.0312,77.0312,58756.0
2022-03-01 13:30:00,83.67,83.98,83.62,83.73,51727.0,77.0496,77.3351,77.0036,77.1049,51727.0
2022-03-01 14:00:00,83.75,84.0,83.48,84.0,44221.0,77.1233,77.3535,76.8747,77.3535,44221.0
2022-03-01 14:30:00,83.98,84.26,83.91,83.99,66408.0,77.3351,77.593,77.2707,77.3443,66408.0
2022-03-01 15:00:00,83.97,84.38,83.96,84.22,72817.0,77.3259,77.7035,77.3167,77.5561,72817.0
2022-03-01 15:30:00,84.22,84.29,83.78,84.14,349311.0,77.5561,77.6206,77.1509,77.4825,349311.0
2022-03-02 09:30:00,84.55,85.03,84.37,84.89,101066.0,77.86,78.302,77.6943,78.1731,101066.0
2022-03-02 10:00:00,84.9,85.1,84.5,84.94,80979.0,78.1823,78.3665,77.814,78.2192,80979.0
2022-03-02 10:30:00,84.9,85.54,84.76,85.46,157552.0,78.1823,78.7717,78.0534,78.698,157552.0
2022-03-02 11:00:00,85.45,85.7,85.3,85.66,76628.0,78.6888,78.919,78.5507,78.8822,76628.0
2022-03-02 11:30:00,85.66,85.85,85.56,85.64,72628.0,78.8822,79.0572,78.7901,78.8638,72628.0
2022-03-02 12:00:00,85.66,85.85,85.6,85.85,60968.0,78.8822,79.0572,78.8269,79.0572,60968.0
2022-03-02 12:30:00,85.84,85.9,85.66,85.84,66362.0,79.0479,79.1032,78.8822,79.0479,66362.0
2022-03-02 13:00:00,85.84,86.01,85.72,85.76,99223.0,79.0479,79.2045,78.9374,78.9743,99223.0
2022-03-02 13:30:00,85.76,86.18,85.76,86.08,63312.0,78.9743,79.361,78.9743,79.269,63312.0
2022-03-02 14:00:00,86.09,86.11,85.76,85.84,76935.0,79.2782,79.2966,78.9743,79.0479,76935.0
2022-03-02 14:30:00,85.84,85.98,85.33,85.36,69928.0,79.0479,79.1769,78.5783,78.6059,69928.0
2022-03-02 15:00:00,85.36,85.49,85.2,85.36,71775.0,78.6059,78.7256,78.4586,78.6059,71775.0
2022-03-02 15:30:00,85.35,85.55,85.16,85.22,290699.0,78.5967,78.7809,78.4218,78.477,290699.0
2022-03-03 09:30:00,85.47,85.77,85.4,85.42,50195.0,78.7072,78.9835,78.6428,78.6612,50195.0
2022-03-03 10:00:00,85.39,85.57,85.29,85.54,30258.0,78.6336,78.7993,78.5415,78.7717,30258.0
2022-03-03 10:30:00,85.51,85.64,85.16,85.23,49812.0,78.7441,78.8638,78.4218,78.4862,49812.0
2022-03-03 11:00:00,85.23,85.37,84.91,85.19,58917.0,78.4862,78.6151,78.1915,78.4494,58917.0
2022-03-03 11:30:00,85.17,85.28,85.04,85.22,44412.0,78.431,78.5323,78.3112,78.477,44412.0
2022-03-03 12:00:00,85.19,85.36,85.11,85.14,44113.0,78.4494,78.6059,78.3757,78.4033,44113.0
2022-03-03 12:30:00,85.16,85.53,85.13,85.35,48221.0,78.4218,78.7625,78.3941,78.5967,48221.0
2022-03-03 13:00:00,85.34,85.65,85.29,85.65,30023.0,78.5875,78.873,78.5415,78.873,30023.0
2022-03-03 13:30:00,85.64,85.89,85.52,85.79,30157.0,78.8638,79.094,78.7533,79.0019,30157.0
2022-03-03 14:00:00,85.77,85.93,85.68,85.84,35804.0,78.9835,79.1308,78.9006,79.0479,35804.0
2022-03-03 14:30:00,85.84,85.87,85.31,85.37,49308.0,79.0479,79.0756,78.5599,78.6151,49308.0
2022-03-03 15:00:00,85.36,85.42,85.1,85.4,49071.0,78.6059,78.6612,78.3665,78.6428,49071.0
2022-03-03 15:30:00,85.38,85.39,85.07,85.19,261015.0,78.6243,78.6336,78.3389,78.4494,261015.0
2022-03-04 09:30:00,84.14,85.0,84.1,84.92,106264.0,77.4825,78.2744,77.4456,78.2007,106264.0
2022-03-04 10:00:00,84.88,84.89,84.48,84.72,72390.0,78.1639,78.1731,77.7956,78.0166,72390.0
2022-03-04 10:30:00,84.75,84.99,84.55,84.87,65500.0,78.0442,78.2652,77.86,78.1547,65500.0
2022-03-04 11:00:00,84.86,85.27,84.83,85.11,71429.0,78.1455,78.523,78.1179,78.3757,71429.0
2022-03-04 11:30:00,85.1,85.2,85.0,85.14,61001.0,78.3665,78.4586,78.2744,78.4033,61001.0
2022-03-04 12:00:00,85.14,85.77,85.06,85.67,58877.0,78.4033,78.9835,78.3297,78.8914,58877.0
2022-03-04 12:30:00,85.65,85.92,85.62,85.91,42750.0,78.873,79.1216,78.8454,79.1124,42750.0
2022-03-04 13:00:00,85.92,86.09,85.79,85.86,85831.0,79.1216,79.2782,79.0019,79.0664,85831.0
2022-03-04 13:30:00,85.86,85.98,85.65,85.92,57689.0,79.0664,79.1769,78.873,79.1216,57689.0
2022-03-04 14:00:00,85.9,85.95,85.63,85.85,60818.0,79.1032,79.1492,78.8546,79.0572,60818.0
2022-03-04 14:30:00,85.85,85.94,85.6,85.62,50216.0,79.0572,79.14,78.8269,78.8454,50216.0
2022-03-04 15:00:00,85.63,85.96,85.6,85.85,69071.0,78.8546,79.1585,78.8269,79.0572,69071.0
2022-03-04 15:30:00,85.86,86.15,85.65,86.02,309111.0,79.0664,79.3334,78.873,79.2137,309111.0
2022-03-07 09:30:00,85.62,85.62,84.59,85.1,124397.0,78.8454,78.8454,77.8969,78.3665,124397.0
2022-03-07 10:00:00,85.09,85.3,84.81,85.11,162469.0,78.3573,78.5507,78.0994,78.3757,162469.0
2022-03-07 10:30:00,85.11,85.43,85.0,85.36,303013.0,78.3757,78.6704,78.2744,78.6059,303013.0
2022-03-07 11:00:00,85.34,85.34,84.61,84.65,142099.0,78.5875,78.5875,77.9153,77.9521,142099.0
2022-03-07 11:30:00,84.65,84.68,83.84,84.01,107997.0,77.9521,77.9797,77.2062,77.3627,107997.0
2022-03-07 12:00:00,84.0,84.13,83.82,84.11,100359.0,77.3535,77.4732,77.1878,77.4548,100359.0
2022-03-07 12:30:00,84.07,84.42,84.01,84.04,84550.0,77.418,77.7403,77.3627,77.3904,84550.0
2022-03-07 13:00:00,84.06,84.41,83.97,84.4,63284.0,77.4088,77.7311,77.3259,77.7219,63284.0
2022-03-07 13:30:00,84.4,84.89,84.39,84.74,65737.0,77.7219,78.1731,77.7127,78.035,65737.0
2022-03-07 14:00:00,84.78,84.99,84.72,84.87,55936.0,78.0718,78.2652,78.0166,78.1547,55936.0
2022-03-07 14:30:00,84.87,84.92,84.67,84.8,79433.0,78.1547,78.2007,77.9705,78.0902,79433.0
2022-03-07 15:00:00,84.8,85.01,84.71,84.89,84893.0,78.0902,78.2836,78.0074,78.1731,84893.0
2022-03-07 15:30:00,84.89,85.09,84.61,84.98,789426.0,78.1731,78.3573,77.9153,78.256,789426.0
2022-03-08 09:30:00,84.52,84.63,83.18,83.25,241947.0,77.8324,77.9337,76.5984,76.6629,241947.0
2022-03-08 10:00:00,83.23,83.69,82.5,82.51,206089.0,76.6445,77.0681,75.9722,75.9814,206089.0
2022-03-08 10:30:00,82.51,82.85,82.4,82.59,131314.0,75.9814,76.2945,75.8801,76.0551,131314.0
2022-03-08 11:00:00,82.59,83.07,82.42,82.72,137363.0,76.0551,76.4971,75.8986,76.1748,137363.0
2022-03-08 11:30:00,82.69,82.82,82.04,82.06,127453.0,76.1472,76.2669,75.5486,75.567,127453.0
2022-03-08 12:00:00,82.08,82.91,81.99,82.9,88688.0,75.5855,76.3498,75.5026,76.3406,88688.0
2022-03-08 12:30:00,82.96,83.41,82.96,83.12,76364.0,76.3958,76.8102,76.3958,76.5432,76364.0
2022-03-08 13:00:00,83.13,83.36,82.7,82.77,57911.0,76.5524,76.7642,76.1564,76.2209,57911.0
2022-03-08 13:30:00,82.76,82.76,81.6,81.7,138373.0,76.2117,76.2117,75.1434,75.2355,138373.0
2022-03-08 14:00:00,81.66,81.7,81.14,81.45,82540.0,75.1987,75.2355,74.7198,75.0053,82540.0
2022-03-08 14:30:00,81.43,81.8,81.27,81.77,104803.0,74.9869,75.3276,74.8395,75.3,104803.0
2022-03-08 15:00:00,81.77,82.08,81.44,81.46,205334.0,75.3,75.5855,74.9961,75.0145,205334.0
2022-03-08 15:30:00,81.47,81.48,80.44,80.45,538151.0,75.0237,75.0329,74.0752,74.0844,538151.0
2022-03-09 09:30:00,81.33,81.76,80.03,80.17,123281.0,74.8948,75.2908,73.6977,73.8266,123281.0
2022-03-09 10:00:00,80.14,80.63,80.01,80.26,145731.0,73.799,74.2502,73.6792,73.9095,145731.0
2022-03-09 10:30:00,80.26,80.27,79.44,79.68,204893.0,73.9095,73.9187,73.1543,73.3754,204893.0
2022-03-09 11:00:00,79.72,79.72,79.26,79.34,129973.0,73.4122,73.4122,72.9886,73.0623,129973.0
2022-03-09 11:30:00,79.36,80.24,79.34,80.15,119623.0,73.0807,73.891,73.0623,73.8082,119623.0
2022-03-09 12:00:00,80.13,80.19,79.81,79.81,86699.0,73.7897,73.845,73.4951,73.4951,86699.0
2022-03-09 12:30:00,79.83,79.84,79.41,79.59,127381.0,73.5135,73.5227,73.1267,73.2925,127381.0
2022-03-09 13:00:00,79.56,79.85,79.44,79.65,116984.0,73.2648,73.5319,73.1543,73.3477,116984.0
2022-03-09 13:30:00,79.66,80.28,79.61,80.1,114729.0,73.3569,73.9279,73.3109,73.7621,114729.0
2022-03-09 14:00:00,80.1,80.4,80.05,80.17,93310.0,73.7621,74.0384,73.7161,73.8266,93310.0
2022-03-09 14:30:00,80.15,80.21,79.68,79.68,81245.0,73.8082,73.8634,73.3754,73.3754,81245.0
2022-03-09 15:00:00,79.68,80.24,79.67,80.16,127562.0,73.3754,73.891,73.3661,73.8174,127562.0
2022-03-09 15:30:00,80.16,80.32,79.64,79.77,561753.0,73.8174,73.9647,73.3385,73.4582,561753.0
2022-03-10 09:30:00,78.86,79.56,78.08,78.5,189955.0,72.6202,73.2648,71.902,72.2887,189955.0
2022-03-10 10:00:00,78.49,78.97,78.17,78.17,128577.0,72.2795,72.7215,71.9848,71.9848,128577.0
2022-03-10 10:30:00,78.17,78.64,78.09,78.42,105030.0,71.9848,72.4176,71.9112,72.2151,105030.0
2022-03-10 11:00:00,78.41,78.41,77.69,77.76,113997.0,72.2058,72.2058,71.5428,71.6073,113997.0
2022-03-10 11:30:00,77.76,78.13,77.7,78.08,111943.0,71.6073,71.948,71.552,71.902,111943.0
2022-03-10 12:00:00,78.08,78.17,77.92,78.16,119750.0,71.902,71.9848,71.7546,71.9756,119750.0
2022-03-10 12:30:00,78.21,78.37,78.08,78.34,120154.0,72.0217,72.169,71.902,72.1414,120154.0
2022-03-10 13:00:00,78.35,78.69,78.24,78.65,81052.0,72.1506,72.4637,72.0493,72.4269,81052.0
2022-03-10 13:30:00,78.65,78.76,78.5,78.67,71966.0,72.4269,72.5281,72.2887,72.4453,71966.0
2022-03-10 14:00:00,78.67,78.92,78.66,78.82,93659.0,72.4453,72.6755,72.4361,72.5834,93659.0
2022-03-10 14:30:00,78.83,78.95,78.7,78.91,78287.0,72.5926,72.7031,72.4729,72.6663,78287.0
2022-03-10 15:00:00,78.9,78.98,78.51,78.69,108441.0,72.6571,72.7307,72.2979,72.4637,108441.0
2022-03-10 15:30:00,78.7,79.1,78.66,79.0,456988.0,72.4729,72.8412,72.4361,72.7492,456988.0
2022-03-11 09:30:00,79.42,79.42,78.55,78.83,199946.0,73.1359,73.1359,72.3348,72.5926,199946.0
2022-03-11 10:00:00,78.8,78.81,78.0,78.16,143254.0,72.565,72.5742,71.8283,71.9756,143254.0
2022-03-11 10:30:00,78.19,78.52,77.9,78.52,166512.0,72.0032,72.3071,71.7362,72.3071,166512.0
2022-03-11 11:00:00,78.53,78.68,78.3,78.44,101939.0,72.3163,72.4545,72.1045,72.2335,101939.0
2022-03-11 11:30:00,78.43,78.44,78.0,78.04,102635.0,72.2243,72.2335,71.8283,71.8651,102635.0
2022-03-11 12:00:00,78.03,78.35,77.99,78.26,118565.0,71.8559,72.1506,71.8191,72.0677,118565.0
2022-03-11 12:30:00,78.26,78.36,78.03,78.27,68760.0,72.0677,72.1598,71.8559,72.0769,68760.0
2022-03-11 13:00:00,78.27,78.32,78.08,78.19,126663.0,72.0769,72.123,71.902,72.0032,126663.0
2022-03-11 13:30:00,78.21,78.31,77.65,77.67,190055.0,72.0217,72.1138,71.506,71.5244,190055.0
2022-03-11 14:00:00,77.67,77.97,77.49,77.56,193621.0,71.5244,71.8007,71.3586,71.4231,193621.0
2022-03-11 14:30:00,77.55,77.7,77.42,77.48,183093.0,71.4139,71.552,71.2942,71.3494,183093.0
2022-03-11 15:00:00,77.46,77.51,77.13,77.18,312531.0,71.331,71.3771,71.0271,71.0732,312531.0
2022-03-11 15:30:00,77.17,77.37,76.67,76.86,822585.0,71.064,71.2481,70.6035,70.7785,822585.0
2022-03-14 09:30:00,77.45,78.58,77.2,78.58,124191.0,71.3218,72.3624,71.0916,72.3624,124191.0
2022-03-14 10:00:00,78.53,78.7,78.29,78.42,152683.0,72.3163,72.4729,72.0953,72.2151,152683.0
2022-03-14 10:30:00,78.42,78.81,78.25,78.81,134494.0,72.2151,72.5742,72.0585,72.5742,134494.0
2022-03-14 11:00:00,78.81,78.81,78.38,78.61,158019.0,72.5742,72.5742,72.1782,72.39,158019.0
2022-03-14 11:30:00,78.59,78.65,78.33,78.46,71777.0,72.3716,72.4269,72.1322,72.2519,71777.0
2022-03-14 12:00:00,78.43,78.46,78.17,78.28,64038.0,72.2243,72.2519,71.9848,72.0861,64038.0
2022-03-14 12:30:00,78.28,78.53,78.16,78.18,66163.0,72.0861,72.3163,71.9756,71.994,66163.0
2022-03-14 13:00:00,78.19,78.25,77.96,78.0,82352.0,72.0032,72.0585,71.7914,71.8283,82352.0
2022-03-14 13:30:00,78.01,78.03,77.62,77.87,77940.0,71.8375,71.8559,71.4784,71.7086,77940.0
2022-03-14 14:00:00,77.85,78.27,77.83,78.11,109565.0,71.6902,72.0769,71.6717,71.9296,109565.0
2022-03-14 14:30:00,78.11,78.32,78.05,78.29,82454.0,71.9296,72.123,71.8743,72.0953,82454.0
2022-03-14 15:00:00,78.3,78.3,77.94,77.97,85337.0,72.1045,72.1045,71.773,71.8007,85337.0
2022-03-14 15:30:00,77.97,78.07,77.84,78.0,311189.0,71.8007,71.8927,71.6809,71.8283,311189.0
2022-03-15 09:30:00,78.59,78.92,78.2,78.65,66306.0,72.3716,72.6755,72.0125,72.4269,66306.0
2022-03-15 10:00:00,78.61,78.73,78.41,78.63,53334.0,72.39,72.5005,72.2058,72.4084,53334.0
2022-03-15 10:30:00,78.63,78.73,77.95,78.02,61075.0,72.4084,72.5005,71.7822,71.8467,61075.0
2022-03-15 11:00:00,78.02,78.49,77.99,78.39,55355.0,71.8467,72.2795,71.8191,72.1874,55355.0
2022-03-15 11:30:00,78.44,78.68,78.33,78.43,79674.0,72.2335,72.4545,72.1322,72.2243,79674.0
2022-03-15 12:00:00,78.41,78.72,78.32,78.61,83527.0,72.2058,72.4913,72.123,72.39,83527.0
2022-03-15 12:30:00,78.64,78.75,78.35,78.53,33814.0,72.4176,72.5189,72.1506,72.3163,33814.0
2022-03-15 13:00:00,78.51,78.55,78.32,78.34,62161.0,72.2979,72.3348,72.123,72.1414,62161.0
2022-03-15 13:30:00,78.32,78.5,78.2,78.46,55116.0,72.123,72.2887,72.0125,72.2519,55116.0
2022-03-15 14:00:00,78.43,78.5,78.29,78.42,64244.0,72.2243,72.2887,72.0953,72.2151,64244.0
2022-03-15 14:30:00,78.39,78.86,78.35,78.84,62820.0,72.1874,72.6202,72.1506,72.6018,62820.0
2022-03-15 15:00:00,78.82,78.94,78.71,78.84,66693.0,72.5834,72.6939,72.4821,72.6018,66693.0
2022-03-15 15:30:00,78.83,78.88,78.54,78.71,239206.0,72.5926,72.6387,72.3256,72.4821,239206.0
2022-03-16 09:30:00,79.14,79.7,78.71,78.93,65408.0,72.8781,73.3938,72.4821,72.6847,65408.0
2022-03-16 10:00:00,78.9,79.15,78.57,79.0,67263.0,72.6571,72.8873,72.3532,72.7492,67263.0
2022-03-16 10:30:00,78.98,79.09,78.56,78.71,55872.0,72.7307,72.832,72.344,72.4821,55872.0
2022-03-16 11:00:00,78.69,78.87,78.56,78.76,59374.0,72.4637,72.6294,72.344,72.5281,59374.0
2022-03-16 11:30:00,78.77,79.01,78.7,78.95,106760.0,72.5374,72.7584,72.4729,72.7031,106760.0
2022-03-16 12:00:00,78.93,79.2,78.93,79.03,38065.0,72.6847,72.9333,72.6847,72.7768,38065.0
2022-03-16 12:30:00,79.07,79.11,78.83,78.85,50000.0,72.8136,72.8505,72.5926,72.611,50000.0
2022-03-16 13:00:00,78.87,78.91,78.67,78.78,43137.0,72.6294,72.6663,72.4453,72.5466,43137.0
2022-03-16 13:30:00,78.77,78.86,78.67,78.81,48449.0,72.5374,72.6202,72.4453,72.5742,48449.0
2022-03-16 14:00:00,78.78,78.79,78.23,78.25,88949.0,72.5466,72.5558,72.0401,72.0585,88949.0
2022-03-16 14:30:00,78.26,78.54,77.98,78.25,131181.0,72.0677,72.3256,71.8099,72.0585,131181.0
2022-03-16 15:00:00,78.28,78.7,78.17,78.64,107082.0,72.0861,72.4729,71.9848,72.4176,107082.0
2022-03-16 15:30:00,78.65,79.0,78.41,78.96,416948.0,72.4269,72.7492,72.2058,72.7123,416948.0
2022-03-17 09:30:00,78.7,79.0,78.02,78.16,145612.0,72.4729,72.7492,71.8467,71.9756,145612.0
2022-03-17 10:00:00,78.14,78.75,77.97,78.66,214331.0,71.9572,72.5189,71.8007,72.4361,214331.0
2022-03-17 10:30:00,78.67,78.88,78.63,78.83,78348.0,72.4453,72.6387,72.4084,72.5926,78348.0
2022-03-17 11:00:00,78.82,78.97,78.65,78.82,71092.0,72.5834,72.7215,72.4269,72.5834,71092.0
2022-03-17 11:30:00,78.8,79.18,78.77,79.11,78773.0,72.565,72.9149,72.5374,72.8505,78773.0
2022-03-17 12:00:00,79.12,79.36,79.01,79.35,53071.0,72.8597,73.0807,72.7584,73.0715,53071.0
2022-03-17 12:30:00,79.38,79.47,79.31,79.38,46694.0,73.0991,73.182,73.0346,73.0991,46694.0
2022-03-17 13:00:00,79.36,79.5,79.29,79.5,53517.0,73.0807,73.2096,73.0162,73.2096,53517.0
2022-03-17 13:30:00,79.49,79.6,79.37,79.51,51834.0,73.2004,73.3017,73.0899,73.2188,51834.0
2022-03-17 14:00:00,79.52,79.53,79.27,79.28,63099.0,73.228,73.2372,72.9978,73.007,63099.0
2022-03-17 14:30:00,79.29,79.47,79.23,79.33,67276.0,73.0162,73.182,72.961,73.053,67276.0
2022-03-17 15:00:00,79.34,79.37,79.18,79.33,88372.0,73.0623,73.0899,72.9149,73.053,88372.0
2022-03-17 15:30:00,79.35,79.5,79.2,79.46,595796.0,73.0715,73.2096,72.9333,73.1728,595796.0
2022-03-18 09:30:00,79.52,79.63,78.72,78.76,362068.0,73.228,73.3293,72.4913,72.5281,362068.0
2022-03-18 10:00:00,78.8,78.91,78.29,78.38,100203.0,72.565,72.6663,72.0953,72.1782,100203.0
2022-03-18 10:30:00,78.37,78.56,78.22,78.27,73940.0,72.169,72.344,72.0309,72.0769,73940.0
2022-03-18 11:00:00,78.26,78.36,77.97,77.98,83302.0,72.0677,72.1598,71.8007,71.8099,83302.0
2022-03-18 11:30:00,77.98,78.05,77.78,77.92,207066.0,71.8099,71.8743,71.6257,71.7546,207066.0
2022-03-18 12:00:00,77.92,78.39,77.82,78.33,171644.0,71.7546,72.1874,71.6625,72.1322,171644.0
2022-03-18 12:30:00,78.33,78.33,78.07,78.11,102580.0,72.1322,72.1322,71.8927,71.9296,102580.0
2022-03-18 13:00:00,78.12,78.65,78.11,78.61,96421.0,71.9388,72.4269,71.9296,72.39,96421.0
2022-03-18 13:30:00,78.61,78.62,78.45,78.49,78118.0,72.39,72.3992,72.2427,72.2795,78118.0
2022-03-18 14:00:00,78.49,78.71,78.49,78.58,73569.0,72.2795,72.4821,72.2795,72.3624,73569.0
2022-03-18 14:30:00,78.57,78.83,78.54,78.81,117251.0,72.3532,72.5926,72.3256,72.5742,117251.0
2022-03-18 15:00:00,78.83,79.07,78.78,79.05,114701.0,72.5926,72.8136,72.5466,72.7952,114701.0
2022-03-18 15:30:00,79.02,79.27,78.86,79.23,465031.0,72.7676,72.9978,72.6202,72.961,465031.0
2022-03-21 09:30:00,79.01,79.9,79.01,79.72,150516.0,72.7584,73.5779,72.7584,73.4122,150516.0
2022-03-21 10:00:00,79.71,79.87,79.45,79.79,149970.0,73.403,73.5503,73.1636,73.4767,149970.0
2022-03-21 10:30:00,79.81,79.93,79.58,79.7,92088.0,73.4951,73.6056,73.2833,73.3938,92088.0
2022-03-21 11:00:00,79.7,79.86,79.35,79.35,106551.0,73.3938,73.5411,73.0715,73.0715,106551.0
2022-03-21 11:30:00,79.36,79.36,79.05,79.08,83130.0,73.0807,73.0807,72.7952,72.8228,83130.0
2022-03-21 12:00:00,79.06,79.22,79.02,79.17,97341.0,72.8044,72.9518,72.7676,72.9057,97341.0
2022-03-21 12:30:00,79.17,79.18,78.86,79.01,89679.0,72.9057,72.9149,72.6202,72.7584,89679.0
2022-03-21 13:00:00,79.01,79.14,78.86,78.89,60879.0,72.7584,72.8781,72.6202,72.6479,60879.0
2022-03-21 13:30:00,78.89,79.35,78.85,79.35,90804.0,72.6479,73.0715,72.611,73.0715,90804.0
2022-03-21 14:00:00,79.34,79.38,79.01,79.24,130918.0,73.0623,73.0991,72.7584,72.9702,130918.0
2022-03-21 14:30:00,79.27,79.38,79.02,79.03,90594.0,72.9978,73.0991,72.7676,72.7768,90594.0
2022-03-21 15:00:00,79.03,79.12,78.96,79.09,111214.0,72.7768,72.8597,72.7123,72.832,111214.0
2022-03-21 15:30:00,79.1,79.12,78.91,79.04,556384.0,72.8412,72.8597,72.6663,72.786,556384.0
2022-03-22 09:30:00,79.26,79.27,78.75,78.93,127214.0,72.9886,72.9978,72.5189,72.6847,127214.0
2022-03-22 10:00:00,78.95,79.06,78.71,78.71,137237.0,72.7031,72.8044,72.4821,72.4821,137237.0
2022-03-22 10:30:00,78.69,78.81,78.45,78.76,108257.0,72.4637,72.5742,72.2427,72.5281,108257.0
2022-03-22 11:00:00,78.77,78.8,78.56,78.65,80884.0,72.5374,72.565,72.344,72.4269,80884.0
2022-03-22 11:30:00,78.65,78.94,78.53,78.94,181328.0,72.4269,72.6939,72.3163,72.6939,181328.0
2022-03-22 12:00:00,78.92,78.93,78.62,78.66,112778.0,72.6755,72.6847,72.3992,72.4361,112778.0
2022-03-22 12:30:00,78.67,78.8,78.62,78.69,169163.0,72.4453,72.565,72.3992,72.4637,169163.0
2022-03-22 13:00:00,78.7,79.04,78.66,78.94,315056.0,72.4729,72.786,72.4361,72.6939,315056.0
2022-03-22 13:30:00,78.94,78.99,78.6,78.63,91927.0,72.6939,72.74,72.3808,72.4084,91927.0
2022-03-22 14:00:00,78.62,78.63,78.36,78.42,126994.0,72.3992,72.4084,72.1598,72.2151,126994.0
2022-03-22 14:30:00,78.44,78.6,78.24,78.24,118924.0,72.2335,72.3808,72.0493,72.0493,118924.0
2022-03-22 15:00:00,78.26,78.37,78.16,78.19,158868.0,72.0677,72.169,71.9756,72.0032,158868.0
2022-03-22 15:30:00,78.19,78.32,78.01,78.01,1376636.0,72.0032,72.123,71.8375,71.8375,1376636.0
2022-03-23 09:30:00,78.03,78.11,77.48,77.64,198829.0,71.8559,71.9296,71.3494,71.4968,198829.0
2022-03-23 10:00:00,77.62,78.0,77.49,77.61,124178.0,71.4784,71.8283,71.3586,71.4691,124178.0
2022-03-23 10:30:00,77.62,77.64,77.17,77.32,99908.0,71.4784,71.4968,71.064,71.2021,99908.0
2022-03-23 11:00:00,77.34,77.57,77.31,77.45,133197.0,71.2205,71.4323,71.1929,71.3218,133197.0
2022-03-23 11:30:00,77.45,77.52,77.1,77.1,90510.0,71.3218,71.3863,70.9995,70.9995,90510.0
2022-03-23 12:00:00,77.13,77.22,76.92,77.11,160498.0,71.0271,71.11,70.8337,71.0087,160498.0
2022-03-23 12:30:00,77.12,77.27,77.02,77.17,199883.0,71.0179,71.156,70.9258,71.064,199883.0
2022-03-23 13:00:00,77.18,77.24,77.08,77.2,122047.0,71.0732,71.1284,70.9811,71.0916,122047.0
2022-03-23 13:30:00,77.19,77.72,77.15,77.65,99006.0,71.0824,71.5704,71.0455,71.506,99006.0
2022-03-23 14:00:00,77.65,77.86,77.54,77.56,229987.0,71.506,71.6994,71.4047,71.4231,229987.0
2022-03-23 14:30:00,77.57,77.58,77.29,77.32,146834.0,71.4323,71.4415,71.1745,71.2021,146834.0
2022-03-23 15:00:00,77.3,77.38,77.1,77.31,542164.0,71.1837,71.2573,70.9995,71.1929,542164.0
2022-03-23 15:30:00,77.31,77.46,77.01,77.06,1251933.0,71.1929,71.331,70.9166,70.9627,1251933.0
2022-03-24 09:30:00,77.38,77.57,76.86,77.0,152358.0,71.2573,71.4323,70.7785,70.9074,152358.0
2022-03-24 10:00:00,77.02,77.39,76.91,77.18,228786.0,70.9258,71.2665,70.8245,71.0732,228786.0
2022-03-24 10:30:00,77.18,77.28,76.88,77.2,520210.0,71.0732,71.1653,70.7969,71.0916,520210.0
2022-03-24 11:00:00,77.24,77.61,77.07,77.07,213622.0,71.1284,71.4691,70.9719,70.9719,213622.0
2022-03-24 11:30:00,77.11,77.47,76.94,77.31,1241935.0,71.0087,71.3402,70.8522,71.1929,1241935.0
2022-03-24 12:00:00,77.31,77.48,76.96,76.98,656610.0,71.1929,71.3494,70.8706,70.889,656610.0
2022-03-24 12:30:00,76.99,77.21,76.96,77.16,306923.0,70.8982,71.1008,70.8706,71.0547,306923.0
2022-03-24 13:00:00,77.15,77.33,77.09,77.15,374267.0,71.0455,71.2113,70.9903,71.0455,374267.0
2022-03-24 13:30:00,77.14,77.95,77.14,77.93,334607.0,71.0363,71.7822,71.0363,71.7638,334607.0
2022-03-24 14:00:00,77.94,78.0,77.63,77.76,341799.0,71.773,71.8283,71.4876,71.6073,341799.0
2022-03-24 14:30:00,77.77,77.89,77.54,77.59,194167.0,71.6165,71.727,71.4047,71.4507,194167.0
2022-03-24 15:00:00,77.6,77.74,77.5,77.65,619407.0,71.4599,71.5889,71.3678,71.506,619407.0
2022-03-24 15:30:00,77.65,77.69,77.38,77.68,1040714.0,71.506,71.5428,71.2573,71.5336,1040714.0
2022-03-25 09:30:00,77.6,78.33,77.5,77.73,162204.0,71.4599,72.1322,71.3678,71.5796,162204.0
2022-03-25 10:00:00,77.69,78.03,77.63,77.8,143158.0,71.5428,71.8559,71.4876,71.6441,143158.0
2022-03-25 10:30:00,77.82,78.01,77.82,77.89,191945.0,71.6625,71.8375,71.6625,71.727,191945.0
2022-03-25 11:00:00,77.9,77.97,77.38,77.43,93039.0,71.7362,71.8007,71.2573,71.3034,93039.0
2022-03-25 11:30:00,77.44,77.63,77.32,77.39,77410.0,71.3126,71.4876,71.2021,71.2665,77410.0
2022-03-25 12:00:00,77.39,77.48,77.27,77.31,69341.0,71.2665,71.3494,71.156,71.1929,69341.0
2022-03-25 12:30:00,77.3,77.42,77.24,77.38,214264.0,71.1837,71.2942,71.1284,71.2573,214264.0
2022-03-25 13:00:00,77.36,77.36,76.98,77.04,155176.0,71.2389,71.2389,70.889,70.9442,155176.0
2022-03-25 13:30:00,77.05,77.13,76.76,76.84,105841.0,70.9535,71.0271,70.6864,70.7601,105841.0
2022-03-25 14:00:00,76.85,77.07,76.8,76.92,114975.0,70.7693,70.9719,70.7232,70.8337,114975.0
2022-03-25 14:30:00,76.94,77.05,76.88,76.98,139662.0,70.8522,70.9535,70.7969,70.889,139662.0
2022-03-25 15:00:00,76.98,77.12,76.86,76.87,145739.0,70.889,71.0179,70.7785,70.7877,145739.0
2022-03-25 15:30:00,76.89,77.21,76.86,77.21,530617.0,70.8061,71.1008,70.7785,71.1008,530617.0
2022-03-28 09:30:00,77.35,77.59,76.75,77.51,199903.0,71.2297,71.4507,70.6772,71.3771,199903.0
2022-03-28 10:00:00,77.51,77.55,77.12,77.46,269539.0,71.3771,71.4139,71.0179,71.331,269539.0
2022-03-28 10:30:00,77.47,77.48,77.01,77.29,389658.0,71.3402,71.3494,70.9166,71.1745,389658.0
2022-03-28 11:00:00,77.29,77.31,76.83,76.89,321673.0,71.1745,71.1929,70.7509,70.8061,321673.0
2022-03-28 11:30:00,76.9,77.25,76.83,77.23,312697.0,70.8153,71.1376,70.7509,71.1192,312697.0
2022-03-28 12:00:00,77.24,77.6,77.23,77.5,169636.0,71.1284,71.4599,71.1192,71.3678,169636.0
2022-03-28 12:30:00,77.51,77.94,77.51,77.67,159371.0,71.3771,71.773,71.3771,71.5244,159371.0
2022-03-28 13:00:00,77.69,77.92,77.53,77.79,160605.0,71.5428,71.7546,71.3955,71.6349,160605.0
2022-03-28 13:30:00,77.79,78.17,77.59,78.17,195905.0,71.6349,71.9848,71.4507,71.9848,195905.0
2022-03-28 14:00:00,78.18,78.32,78.15,78.29,67549.0,71.994,72.123,71.9664,72.0953,67549.0
2022-03-28 14:30:00,78.3,78.47,78.22,78.47,89415.0,72.1045,72.2611,72.0309,72.2611,89415.0
2022-03-28 15:00:00,78.46,78.67,78.35,78.65,97942.0,72.2519,72.4453,72.1506,72.4269,97942.0
2022-03-28 15:30:00,78.66,78.93,78.53,78.93,327605.0,72.4361,72.6847,72.3163,72.6847,327605.0
2022-03-29 09:30:00,79.65,79.87,79.24,79.87,192078.0,73.3477,73.5503,72.9702,73.5503,192078.0
2022-03-29 10:00:00,79.92,80.26,79.84,80.19,152063.0,73.5964,73.9095,73.5227,73.845,152063.0
2022-03-29 10:30:00,80.2,80.72,80.1,80.34,282707.0,73.8542,74.3331,73.7621,73.9831,282707.0
2022-03-29 11:00:00,80.32,80.48,80.01,80.12,309733.0,73.9647,74.1121,73.6792,73.7805,309733.0
2022-03-29 11:30:00,80.12,80.24,79.55,79.56,564969.0,73.7805,73.891,73.2556,73.2648,564969.0
2022-03-29 12:00:00,79.53,79.9,79.25,79.29,226971.0,73.2372,73.5779,72.9794,73.0162,226971.0
2022-03-29 12:30:00,79.29,79.49,78.97,79.1,2598698.0,73.0162,73.2004,72.7215,72.8412,2598698.0
2022-03-29 13:00:00,79.09,79.24,78.92,79.01,81251.0,72.832,72.9702,72.6755,72.7584,81251.0
2022-03-29 13:30:00,79.02,79.24,78.99,79.15,139369.0,72.7676,72.9702,72.74,72.8873,139369.0
2022-03-29 14:00:00,79.16,79.29,79.02,79.09,94394.0,72.8965,73.0162,72.7676,72.832,94394.0
2022-03-29 14:30:00,79.09,79.27,79.09,79.15,96793.0,72.832,72.9978,72.832,72.8873,96793.0
2022-03-29 15:00:00,79.17,79.39,79.14,79.39,140142.0,72.9057,73.1083,72.8781,73.1083,140142.0
2022-03-29 15:30:00,79.37,79.73,79.26,79.51,656154.0,73.0899,73.4214,72.9886,73.2188,656154.0
2022-03-30 09:30:00,79.62,80.03,79.0,79.91,289206.0,73.3201,73.6977,72.7492,73.5872,289206.0
2022-03-30 10:00:00,79.9,80.04,79.23,79.27,161463.0,73.5779,73.7069,72.961,72.9978,161463.0
2022-03-30 10:30:00,79.27,79.42,79.04,79.39,237190.0,72.9978,73.1359,72.786,73.1083,237190.0
2022-03-30 11:00:00,79.39,79.74,79.37,79.59,140158.0,73.1083,73.4306,73.0899,73.2925,140158.0
2022-03-30 11:30:00,79.58,79.71,79.56,79.71,67716.0,73.2833,73.403,73.2648,73.403,67716.0
2022-03-30 12:00:00,79.75,79.8,79.47,79.47,49978.0,73.4398,73.4859,73.182,73.182,49978.0
2022-03-30 12:30:00,79.47,79.5,79.16,79.19,90428.0,73.182,73.2096,72.8965,72.9241,90428.0
2022-03-30 13:00:00,79.19,79.22,78.9,79.05,126823.0,72.9241,72.9518,72.6571,72.7952,126823.0
2022-03-30 13:30:00,79.05,79.05,78.76,78.79,94352.0,72.7952,72.7952,72.5281,72.5558,94352.0
2022-03-30 14:00:00,78.8,78.95,78.76,78.81,77280.0,72.565,72.7031,72.5281,72.5742,77280.0
2022-03-30 14:30:00,78.8,78.87,78.63,78.67,95703.0,72.565,72.6294,72.4084,72.4453,95703.0
2022-03-30 15:00:00,78.65,78.85,78.59,78.83,107959.0,72.4269,72.611,72.3716,72.5926,107959.0
2022-03-30 15:30:00,78.82,79.39,78.81,79.38,422222.0,72.5834,73.1083,72.5742,73.0991,422222.0
2022-03-31 09:30:00,79.05,79.68,78.07,78.31,215450.0,72.7952,73.3754,71.8927,72.1138,215450.0
2022-03-31 10:00:00,78.3,78.48,78.1,78.24,130676.0,72.1045,72.2703,71.9204,72.0493,130676.0
2022-03-31 10:30:00,78.26,78.44,78.22,78.42,75516.0,72.0677,72.2335,72.0309,72.2151,75516.0
2022-03-31 11:00:00,78.43,78.6,78.36,78.58,82872.0,72.2243,72.3808,72.1598,72.3624,82872.0
2022-03-31 11:30:00,78.58,78.85,78.55,78.78,82630.0,72.3624,72.611,72.3348,72.5466,82630.0
2022-03-31 12:00:00,78.78,78.87,78.67,78.68,55401.0,72.5466,72.6294,72.4453,72.4545,55401.0
2022-03-31 12:30:00,78.67,78.81,78.63,78.68,51321.0,72.4453,72.5742,72.4084,72.4545,51321.0
2022-03-31 13:00:00,78.68,78.85,78.55,78.8,79554.0,72.4545,72.611,72.3348,72.565,79554.0
2022-03-31 13:30:00,78.8,78.81,78.64,78.73,52331.0,72.565,72.5742,72.4176,72.5005,52331.0
2022-03-31 14:00:00,78.73,78.8,78.37,78.44,168797.0,72.5005,72.565,72.169,72.2335,168797.0
2022-03-31 14:30:00,78.42,78.43,78.07,78.18,188901.0,72.2151,72.2243,71.8927,71.994,188901.0
2022-03-31 15:00:00,78.18,78.25,77.29,77.37,285713.0,71.994,72.0585,71.1745,71.2481,285713.0
2022-03-31 15:30:00,77.39,77.85,77.19,77.54,1580687.0,71.2665,71.6902,71.0824,71.4047,1580687.0
2022-04-01 09:30:00,77.68,78.12,77.18,77.92,201745.0,71.5336,71.9388,71.0732,71.7546,201745.0
2022-04-01 10:00:00,77.9,78.0,77.13,77.15,131229.0,71.7362,71.8283,71.0271,71.0455,131229.0
2022-04-01 10:30:00,77.11,77.39,76.94,77.37,125175.0,71.0087,71.2665,70.8522,71.2481,125175.0
2022-04-01 11:00:00,77.34,78.05,77.26,77.94,115546.0,71.2205,71.8743,71.1468,71.773,115546.0
2022-04-01 11:30:00,77.95,77.97,77.53,77.65,109729.0,71.7822,71.8007,71.3955,71.506,109729.0
2022-04-01 12:00:00,77.64,77.72,77.58,77.67,93771.0,71.4968,71.5704,71.4415,71.5244,93771.0
2022-04-01 12:30:00,77.67,77.92,77.63,77.79,85599.0,71.5244,71.7546,71.4876,71.6349,85599.0
2022-04-01 13:00:00,77.8,77.89,77.57,77.61,122858.0,71.6441,71.727,71.4323,71.4691,122858.0
2022-04-01 13:30:00,77.62,77.98,77.56,77.95,96725.0,71.4784,71.8099,71.4231,71.7822,96725.0
2022-04-01 14:00:00,77.94,78.25,77.93,78.17,115732.0,71.773,72.0585,71.7638,71.9848,115732.0
2022-04-01 14:30:00,78.17,78.41,78.13,78.39,82359.0,71.9848,72.2058,71.948,72.1874,82359.0
2022-04-01 15:00:00,78.39,78.53,78.24,78.29,141156.0,72.1874,72.3163,72.0493,72.0953,141156.0
2022-04-01 15:30:00,78.3,78.62,78.14,78.58,583112.0,72.1045,72.3992,71.9572,72.3624,583112.0
2022-04-04 09:30:00,76.15,77.02,75.42,76.05,696478.0,70.1247,70.9258,69.4524,70.0326,696478.0
2022-04-04 10:00:00,76.05,76.23,75.55,76.17,303407.0,70.0326,70.1983,69.5721,70.1431,303407.0
2022-04-04 10:30:00,76.15,76.42,75.75,76.32,222089.0,70.1247,70.3733,69.7563,70.2812,222089.0
2022-04-04 11:00:00,76.31,76.6,76.18,76.18,186892.0,70.272,70.5391,70.1523,70.1523,186892.0
2022-04-04 11:30:00,76.21,76.27,75.78,75.91,218809.0,70.1799,70.2352,69.7839,69.9037,218809.0
2022-04-04 12:00:00,75.94,76.21,75.77,75.97,186078.0,69.9313,70.1799,69.7747,69.9589,186078.0
2022-04-04 12:30:00,75.97,76.02,75.75,75.82,114460.0,69.9589,70.0049,69.7563,69.8208,114460.0
2022-04-04 13:00:00,75.81,76.07,75.79,75.88,74292.0,69.8116,70.051,69.7931,69.876,74292.0
2022-04-04 13:30:00,75.87,76.07,75.76,75.9,344050.0,69.8668,70.051,69.7655,69.8944,344050.0
2022-04-04 14:00:00,75.89,75.97,75.64,75.7,287206.0,69.8852,69.9589,69.655,69.7103,287206.0
2022-04-04 14:30:00,75.7,75.86,75.57,75.59,135767.0,69.7103,69.8576,69.5906,69.609,135767.0
2022-04-04 15:00:00,75.59,75.97,75.54,75.6,216580.0,69.609,69.9589,69.5629,69.6182,216580.0
2022-04-04 15:30:00,75.6,75.79,75.45,75.46,575488.0,69.6182,69.7931,69.4801,69.4893,575488.0
2022-04-05 09:30:00,75.32,76.96,75.32,76.96,151026.0,69.3603,70.8706,69.3603,70.8706,151026.0
2022-04-05 10:00:00,76.98,77.44,76.91,76.93,153438.0,70.889,71.3126,70.8245,70.8429,153438.0
2022-04-05 10:30:00,76.9,77.55,76.88,77.51,115369.0,70.8153,71.4139,70.7969,71.3771,115369.0
2022-04-05 11:00:00,77.52,77.75,77.42,77.61,110897.0,71.3863,71.5981,71.2942,71.4691,110897.0
2022-04-05 11:30:00,77.61,77.64,77.18,77.24,103285.0,71.4691,71.4968,71.0732,71.1284,103285.0
2022-04-05 12:00:00,77.24,77.72,77.08,77.72,214144.0,71.1284,71.5704,70.9811,71.5704,214144.0
2022-04-05 12:30:00,77.72,78.0,77.56,77.64,567042.0,71.5704,71.8283,71.4231,71.4968,567042.0
2022-04-05 13:00:00,77.64,77.7,77.41,77.51,151715.0,71.4968,71.552,71.285,71.3771,151715.0
2022-04-05 13:30:00,77.52,77.56,77.05,77.17,146958.0,71.3863,71.4231,70.9535,71.064,146958.0
2022-04-05 14:00:00,77.18,77.19,77.01,77.02,459646.0,71.0732,71.0824,70.9166,70.9258,459646.0
2022-04-05 14:30:00,77.02,77.1,76.76,76.78,126992.0,70.9258,70.9995,70.6864,70.7048,126992.0
2022-04-05 15:00:00,76.79,76.84,76.64,76.68,193849.0,70.714,70.7601,70.5759,70.6127,193849.0
2022-04-05 15:30:00,76.69,76.75,76.39,76.5,583193.0,70.6219,70.6772,70.3457,70.447,583193.0
2022-04-06 09:30:00,76.04,76.71,75.78,76.25,277915.0,70.0234,70.6404,69.7839,70.2168,277915.0
2022-04-06 10:00:00,76.27,76.56,76.16,76.29,164786.0,70.2352,70.5022,70.1339,70.2536,164786.0
2022-04-06 10:30:00,76.25,76.37,75.99,76.03,151793.0,70.2168,70.3273,69.9773,70.0142,151793.0
2022-04-06 11:00:00,76.03,76.3,76.0,76.14,119054.0,70.0142,70.2628,69.9865,70.1155,119054.0
2022-04-06 11:30:00,76.14,76.52,76.07,76.52,245237.0,70.1155,70.4654,70.051,70.4654,245237.0
2022-04-06 12:00:00,76.51,76.61,76.29,76.31,221190.0,70.4562,70.5483,70.2536,70.272,221190.0
2022-04-06 12:30:00,76.33,76.68,76.33,76.6,94602.0,70.2904,70.6127,70.2904,70.5391,94602.0
2022-04-06 13:00:00,76.6,76.63,76.35,76.43,74298.0,70.5391,70.5667,70.3088,70.3825,74298.0
2022-04-06 13:30:00,76.42,76.62,76.37,76.56,139677.0,70.3733,70.5575,70.3273,70.5022,139677.0
2022-04-06 14:00:00,76.53,76.7,76.27,76.48,179192.0,70.4746,70.6311,70.2352,70.4286,179192.0
2022-04-06 14:30:00,76.49,77.09,76.42,77.02,157059.0,70.4378,70.9903,70.3733,70.9258,157059.0
2022-04-06 15:00:00,77.0,77.01,76.55,76.6,126708.0,70.9074,70.9166,70.493,70.5391,126708.0
2022-04-06 15:30:00,76.61,77.06,76.57,77.01,397128.0,70.5483,70.9627,70.5114,70.9166,397128.0
2022-04-07 09:30:00,76.63,77.41,76.55,77.28,145402.0,70.5667,71.285,70.493,71.1653,145402.0
2022-04-07 10:00:00,77.29,77.41,77.13,77.17,104854.0,71.1745,71.285,71.0271,71.064,104854.0
2022-04-07 10:30:00,77.22,77.37,77.06,77.14,129471.0,71.11,71.2481,70.9627,71.0363,129471.0
2022-04-07 11:00:00,77.14,77.54,77.11,77.46,104857.0,71.0363,71.4047,71.0087,71.331,104857.0
2022-04-07 11:30:00,77.44,77.66,77.35,77.6,65248.0,71.3126,71.5152,71.2297,71.4599,65248.0
2022-04-07 12:00:00,77.6,77.67,77.45,77.61,48768.0,71.4599,71.5244,71.3218,71.4691,48768.0
2022-04-07 12:30:00,77.61,77.86,77.59,77.75,129659.0,71.4691,71.6994,71.4507,71.5981,129659.0
2022-04-07 13:00:00,77.76,77.88,77.69,77.79,50670.0,71.6073,71.7178,71.5428,71.6349,50670.0
2022-04-07 13:30:00,77.8,78.12,77.71,78.11,272022.0,71.6441,71.9388,71.5612,71.9296,272022.0
2022-04-07 14:00:00,78.11,78.14,77.81,77.89,96794.0,71.9296,71.9572,71.6533,71.727,96794.0
2022-04-07 14:30:00,77.89,78.13,77.81,78.11,173596.0,71.727,71.948,71.6533,71.9296,173596.0
2022-04-07 15:00:00,78.08,78.27,78.05,78.18,278301.0,71.902,72.0769,71.8743,71.994,278301.0
2022-04-07 15:30:00,78.18,78.21,78.0,78.01,404626.0,71.994,72.0217,71.8283,71.8375,404626.0
2022-04-08 09:30:00,77.85,78.81,77.85,78.73,247102.0,71.6902,72.5742,71.6902,72.5005,247102.0
2022-04-08 10:00:00,78.73,79.1,78.6,78.9,173009.0,72.5005,72.8412,72.3808,72.6571,173009.0
2022-04-08 10:30:00,78.9,79.2,78.8,79.11,97642.0,72.6571,72.9333,72.565,72.8505,97642.0
2022-04-08 11:00:00,79.12,79.34,78.93,79.27,170405.0,72.8597,73.0623,72.6847,72.9978,170405.0
2022-04-08 11:30:00,79.29,79.58,79.22,79.52,643560.0,73.0162,73.2833,72.9518,73.228,643560.0
2022-04-08 12:00:00,79.52,79.65,79.38,79.6,196347.0,73.228,73.3477,73.0991,73.3017,196347.0
2022-04-08 12:30:00,79.58,79.9,79.48,79.79,148656.0,73.2833,73.5779,73.1912,73.4767,148656.0
2022-04-08 13:00:00,79.8,79.93,79.7,79.76,133779.0,73.4859,73.6056,73.3938,73.449,133779.0
2022-04-08 13:30:00,79.74,79.99,79.69,79.94,157595.0,73.4306,73.6608,73.3846,73.6148,157595.0
2022-04-08 14:00:00,79.95,80.05,79.82,79.85,125951.0,73.624,73.7161,73.5043,73.5319,125951.0
2022-04-08 14:30:00,79.86,80.13,79.82,80.1,166812.0,73.5411,73.7897,73.5043,73.7621,166812.0
2022-04-08 15:00:00,80.09,80.3,80.02,80.28,151767.0,73.7529,73.9463,73.6885,73.9279,151767.0
2022-04-08 15:30:00,80.28,80.31,79.9,80.02,663730.0,73.9279,73.9555,73.5779,73.6885,663730.0
2022-04-11 09:30:00,80.0,80.58,79.57,79.71,269078.0,73.67,74.2041,73.2741,73.403,269078.0
2022-04-11 10:00:00,79.7,79.7,79.31,79.48,92365.0,73.3938,73.3938,73.0346,73.1912,92365.0
2022-04-11 10:30:00,79.47,79.57,79.11,79.53,93347.0,73.182,73.2741,72.8505,73.2372,93347.0
2022-04-11 11:00:00,79.56,79.68,79.31,79.5,65246.0,73.2648,73.3754,73.0346,73.2096,65246.0
2022-04-11 11:30:00,79.48,79.57,79.3,79.36,152697.0,73.1912,73.2741,73.0254,73.0807,152697.0
2022-04-11 12:00:00,79.34,79.46,79.17,79.17,209855.0,73.0623,73.1728,72.9057,72.9057,209855.0
2022-04-11 12:30:00,79.17,79.27,79.09,79.26,134592.0,72.9057,72.9978,72.832,72.9886,134592.0
2022-04-11 13:00:00,79.25,79.33,79.12,79.32,300149.0,72.9794,73.053,72.8597,73.0438,300149.0
2022-04-11 13:30:00,79.31,79.42,79.17,79.31,210562.0,73.0346,73.1359,72.9057,73.0346,210562.0
2022-04-11 14:00:00,79.31,79.46,79.15,79.15,155886.0,73.0346,73.1728,72.8873,72.8873,155886.0
2022-04-11 14:30:00,79.15,79.15,78.94,79.07,115425.0,72.8873,72.8873,72.6939,72.8136,115425.0
2022-04-11 15:00:00,79.06,79.07,78.7,78.83,193443.0,72.8044,72.8136,72.4729,72.5926,193443.0
2022-04-11 15:30:00,78.84,78.97,78.6,78.77,576374.0,72.6018,72.7215,72.3808,72.5374,576374.0
2022-04-12 09:30:00,78.2,79.57,78.0,79.23,255203.0,72.0125,73.2741,71.8283,72.961,255203.0
2022-04-12 10:00:00,79.2,79.31,78.8,78.88,116130.0,72.9333,73.0346,72.565,72.6387,116130.0
2022-04-12 10:30:00,78.89,79.22,78.85,79.2,181027.0,72.6479,72.9518,72.611,72.9333,181027.0
2022-04-12 11:00:00,79.2,79.33,79.03,79.25,106170.0,72.9333,73.053,72.7768,72.9794,106170.0
2022-04-12 11:30:00,79.25,79.3,78.95,78.97,78129.0,72.9794,73.0254,72.7031,72.7215,78129.0
2022-04-12 12:00:00,78.95,79.02,78.78,78.79,51475.0,72.7031,72.7676,72.5466,72.5558,51475.0
2022-04-12 12:30:00,78.8,78.8,78.49,78.56,46491.0,72.565,72.565,72.2795,72.344,46491.0
2022-04-12 13:00:00,78.56,78.65,78.43,78.64,53639.0,72.344,72.4269,72.2243,72.4176,53639.0
2022-04-12 13:30:00,78.63,78.69,78.46,78.49,72032.0,72.4084,72.4637,72.2519,72.2795,72032.0
2022-04-12 14:00:00,78.5,78.77,78.43,78.55,133048.0,72.2887,72.5374,72.2243,72.3348,133048.0
2022-04-12 14:30:00,78.56,78.64,78.41,78.59,86641.0,72.344,72.4176,72.2058,72.3716,86641.0
2022-04-12 15:00:00,78.58,78.64,78.23,78.3,211072.0,72.3624,72.4176,72.0401,72.1045,211072.0
2022-04-12 15:30:00,78.31,78.31,77.95,78.05,720187.0,72.1138,72.1138,71.7822,71.8743,720187.0
2022-04-13 09:30:00,78.05,78.55,77.9,77.95,184770.0,71.8743,72.3348,71.7362,71.7822,184770.0
2022-04-13 10:00:00,77.97,78.01,77.59,77.72,83140.0,71.8007,71.8375,71.4507,71.5704,83140.0
2022-04-13 10:30:00,77.71,78.07,77.62,78.04,115847.0,71.5612,71.8927,71.4784,71.8651,115847.0
2022-04-13 11:00:00,78.03,78.5,78.02,78.3,131636.0,71.8559,72.2887,71.8467,72.1045,131636.0
2022-04-13 11:30:00,78.28,78.4,78.23,78.36,74936.0,72.0861,72.1966,72.0401,72.1598,74936.0
2022-04-13 12:00:00,78.36,78.52,78.29,78.3,65920.0,72.1598,72.3071,72.0953,72.1045,65920.0
2022-04-13 12:30:00,78.31,78.56,78.31,78.48,78821.0,72.1138,72.344,72.1138,72.2703,78821.0
2022-04-13 13:00:00,78.48,78.78,78.48,78.69,62543.0,72.2703,72.5466,72.2703,72.4637,62543.0
2022-04-13 13:30:00,78.69,78.72,78.48,78.59,66503.0,72.4637,72.4913,72.2703,72.3716,66503.0
2022-04-13 14:00:00,78.59,78.8,78.56,78.73,134511.0,72.3716,72.565,72.344,72.5005,134511.0
2022-04-13 14:30:00,78.73,78.75,78.47,78.53,146848.0,72.5005,72.5189,72.2611,72.3163,146848.0
2022-04-13 15:00:00,78.53,78.66,78.42,78.48,93344.0,72.3163,72.4361,72.2151,72.2703,93344.0
2022-04-13 15:30:00,78.48,78.55,78.4,78.45,377459.0,72.2703,72.3348,72.1966,72.2427,377459.0
2022-04-14 09:30:00,78.68,78.76,77.2,77.2,409099.0,72.4545,72.5281,71.0916,71.0916,409099.0
2022-04-14 10:00:00,77.22,77.22,76.73,76.92,214922.0,71.11,71.11,70.6588,70.8337,214922.0
2022-04-14 10:30:00,76.92,77.08,76.79,76.79,187095.0,70.8337,70.9811,70.714,70.714,187095.0
2022-04-14 11:00:00,76.81,76.96,76.13,76.35,246862.0,70.7324,70.8706,70.1062,70.3088,246862.0
2022-04-14 11:30:00,76.35,76.38,75.98,76.05,126083.0,70.3088,70.3365,69.9681,70.0326,126083.0
2022-04-14 12:00:00,76.03,76.15,75.97,76.06,84109.0,70.0142,70.1247,69.9589,70.0418,84109.0
2022-04-14 12:30:00,76.07,76.58,76.05,76.53,179207.0,70.051,70.5206,70.0326,70.4746,179207.0
2022-04-14 13:00:00,76.51,76.51,76.16,76.24,244009.0,70.4562,70.4562,70.1339,70.2075,244009.0
2022-04-14 13:30:00,76.27,76.71,76.24,76.7,359625.0,70.2352,70.6404,70.2075,70.6311,359625.0
2022-04-14 14:00:00,76.69,77.0,76.65,76.98,195814.0,70.6219,70.9074,70.5851,70.889,195814.0
2022-04-14 14:30:00,76.98,77.09,76.71,76.72,59854.0,70.889,70.9903,70.6404,70.6496,59854.0
2022-04-14 15:00:00,76.74,76.99,76.73,76.83,77292.0,70.668,70.8982,70.6588,70.7509,77292.0
2022-04-14 15:30:00,76.83,76.83,76.33,76.45,505436.0,70.7509,70.7509,70.2904,70.4009,505436.0
2022-04-18 09:30:00,76.25,76.37,75.79,75.8,117907.0,70.2168,70.3273,69.7931,69.8024,117907.0
2022-04-18 10:00:00,75.77,75.78,75.44,75.47,48234.0,69.7747,69.7839,69.4708,69.4985,48234.0
2022-04-18 10:30:00,75.47,75.65,75.33,75.36,73674.0,69.4985,69.6642,69.3695,69.3972,73674.0
2022-04-18 11:00:00,75.38,75.4,75.11,75.17,32184.0,69.4156,69.434,69.167,69.2222,32184.0
2022-04-18 11:30:00,75.17,75.2,74.81,74.89,82530.0,69.2222,69.2498,68.8907,68.9644,82530.0
2022-04-18 12:00:00,74.9,74.92,74.67,74.87,66064.0,68.9736,68.992,68.7618,68.9459,66064.0
2022-04-18 12:30:00,74.87,75.13,74.86,75.0,72250.0,68.9459,69.1854,68.9367,69.0657,72250.0
2022-04-18 13:00:00,74.99,75.08,74.83,74.97,52806.0,69.0564,69.1393,68.9091,69.038,52806.0
2022-04-18 13:30:00,74.96,75.11,74.85,74.88,64687.0,69.0288,69.167,68.9275,68.9552,64687.0
2022-04-18 14:00:00,74.85,75.04,74.8,74.83,47191.0,68.9275,69.1025,68.8815,68.9091,47191.0
2022-04-18 14:30:00,74.83,75.02,74.83,74.98,108202.0,68.9091,69.0841,68.9091,69.0472,108202.0
2022-04-18 15:00:00,74.98,75.04,74.74,74.74,145975.0,69.0472,69.1025,68.8262,68.8262,145975.0
2022-04-18 15:30:00,74.73,74.98,74.6,74.98,235365.0,68.817,69.0472,68.6973,69.0472,235365.0
2022-04-19 09:30:00,75.22,76.0,75.08,75.92,172446.0,69.2682,69.9865,69.1393,69.9129,172446.0
2022-04-19 10:00:00,75.96,76.34,75.89,76.34,88230.0,69.9497,70.2996,69.8852,70.2996,88230.0
2022-04-19 10:30:00,76.36,76.4,76.09,76.31,81578.0,70.318,70.3549,70.0694,70.272,81578.0
2022-04-19 11:00:00,76.31,76.47,76.28,76.43,183035.0,70.272,70.4193,70.2444,70.3825,183035.0
2022-04-19 11:30:00,76.42,76.46,76.21,76.27,111678.0,70.3733,70.4101,70.1799,70.2352,111678.0
2022-04-19 12:00:00,76.3,76.42,76.2,76.2,68286.0,70.2628,70.3733,70.1707,70.1707,68286.0
2022-04-19 12:30:00,76.23,76.23,76.04,76.04,54723.0,70.1983,70.1983,70.0234,70.0234,54723.0
2022-04-19 13:00:00,76.03,76.11,75.96,75.96,39061.0,70.0142,70.0878,69.9497,69.9497,39061.0
2022-04-19 13:30:00,75.98,76.07,75.86,76.06,38144.0,69.9681,70.051,69.8576,70.0418,38144.0
2022-04-19 14:00:00,76.09,76.15,75.89,76.15,76274.0,70.0694,70.1247,69.8852,70.1247,76274.0
2022-04-19 14:30:00,76.16,76.35,76.16,76.28,103844.0,70.1339,70.3088,70.1339,70.2444,103844.0
2022-04-19 15:00:00,76.27,76.42,76.17,76.31,309262.0,70.2352,70.3733,70.1431,70.272,309262.0
2022-04-19 15:30:00,76.3,76.63,76.28,76.51,374454.0,70.2628,70.5667,70.2444,70.4562,374454.0
2022-04-20 09:30:00,76.49,77.12,75.88,77.06,76943.0,70.4378,71.0179,69.876,70.9627,76943.0
2022-04-20 10:00:00,77.06,77.73,77.04,77.67,86869.0,70.9627,71.5796,70.9442,71.5244,86869.0
2022-04-20 10:30:00,77.66,78.22,77.65,78.13,101031.0,71.5152,72.0309,71.506,71.948,101031.0
2022-04-20 11:00:00,78.11,78.29,77.94,78.23,120837.0,71.9296,72.0953,71.773,72.0401,120837.0
2022-04-20 11:30:00,78.22,78.53,78.18,78.51,103191.0,72.0309,72.3163,71.994,72.2979,103191.0
2022-04-20 12:00:00,78.5,78.53,78.25,78.35,59704.0,72.2887,72.3163,72.0585,72.1506,59704.0
2022-04-20 12:30:00,78.32,78.59,78.25,78.5,41517.0,72.123,72.3716,72.0585,72.2887,41517.0
2022-04-20 13:00:00,78.5,78.57,78.28,78.4,84574.0,72.2887,72.3532,72.0861,72.1966,84574.0
2022-04-20 13:30:00,78.42,78.64,78.39,78.55,65145.0,72.2151,72.4176,72.1874,72.3348,65145.0
2022-04-20 14:00:00,78.54,78.65,78.44,78.5,57819.0,72.3256,72.4269,72.2335,72.2887,57819.0
2022-04-20 14:30:00,78.47,78.53,78.35,78.47,148040.0,72.2611,72.3163,72.1506,72.2611,148040.0
2022-04-20 15:00:00,78.47,78.73,78.46,78.65,59910.0,72.2611,72.5005,72.2519,72.4269,59910.0
2022-04-20 15:30:00,78.67,78.68,78.38,78.56,409235.0,72.4453,72.4545,72.1782,72.344,409235.0
2022-04-21 09:30:00,78.66,78.66,78.0,78.41,192711.0,72.4361,72.4361,71.8283,72.2058,192711.0
2022-04-21 10:00:00,78.41,78.42,77.92,78.07,147338.0,72.2058,72.2151,71.7546,71.8927,147338.0
2022-04-21 10:30:00,78.09,78.35,78.0,78.12,132541.0,71.9112,72.1506,71.8283,71.9388,132541.0
2022-04-21 11:00:00,78.12,78.37,78.12,78.33,62677.0,71.9388,72.169,71.9388,72.1322,62677.0
2022-04-21 11:30:00,78.34,78.35,78.19,78.35,53998.0,72.1414,72.1506,72.0032,72.1506,53998.0
2022-04-21 12:00:00,78.34,78.35,78.1,78.18,54060.0,72.1414,72.1506,71.9204,71.994,54060.0
2022-04-21 12:30:00,78.16,78.29,78.05,78.14,74751.0,71.9756,72.0953,71.8743,71.9572,74751.0
2022-04-21 13:00:00,78.13,78.24,78.02,78.24,83553.0,71.948,72.0493,71.8467,72.0493,83553.0
2022-04-21 13:30:00,78.22,78.35,78.12,78.16,81598.0,72.0309,72.1506,71.9388,71.9756,81598.0
2022-04-21 14:00:00,78.15,78.23,78.09,78.13,80361.0,71.9664,72.0401,71.9112,71.948,80361.0
2022-04-21 14:30:00,78.13,78.3,78.09,78.2,51725.0,71.948,72.1045,71.9112,72.0125,51725.0
2022-04-21 15:00:00,78.17,78.3,78.03,78.27,74996.0,71.9848,72.1045,71.8559,72.0769,74996.0
2022-04-21 15:30:00,78.26,78.26,77.78,78.0,415306.0,72.0677,72.0677,71.6257,71.8283,415306.0
2022-04-22 09:30:00,77.4,77.4,75.07,75.15,413280.0,71.2758,71.2758,69.1301,69.2038,413280.0
2022-04-22 10:00:00,75.15,75.15,74.51,74.55,216581.0,69.2038,69.2038,68.6144,68.6513,216581.0
2022-04-22 10:30:00,74.56,74.63,73.68,73.73,199020.0,68.6605,68.7249,67.8501,67.8961,199020.0
2022-04-22 11:00:00,73.73,74.82,73.7,74.76,298593.0,67.8961,68.8999,67.8685,68.8446,298593.0
2022-04-22 11:30:00,74.76,74.87,74.31,74.43,301686.0,68.8446,68.9459,68.4303,68.5408,301686.0
2022-04-22 12:00:00,74.43,74.52,74.19,74.42,249973.0,68.5408,68.6236,68.3197,68.5315,249973.0
2022-04-22 12:30:00,74.43,74.76,74.36,74.5,178721.0,68.5408,68.8446,68.4763,68.6052,178721.0
2022-04-22 13:00:00,74.5,74.51,73.94,74.17,121657.0,68.6052,68.6144,68.0895,68.3013,121657.0
2022-04-22 13:30:00,74.15,74.15,73.84,73.84,77558.0,68.2829,68.2829,67.9974,67.9974,77558.0
2022-04-22 14:00:00,73.84,73.85,73.57,73.78,85440.0,67.9974,68.0067,67.7488,67.9422,85440.0
2022-04-22 14:30:00,73.78,73.88,73.26,73.44,110634.0,67.9422,68.0343,67.4633,67.6291,110634.0
2022-04-22 15:00:00,73.45,73.71,73.38,73.52,204237.0,67.6383,67.8777,67.5738,67.7028,204237.0
2022-04-22 15:30:00,73.54,73.8,72.89,73.09,736512.0,67.7212,67.9606,67.1226,67.3068,736512.0
2022-04-25 09:30:00,72.8,72.98,72.44,72.71,280764.0,67.0397,67.2055,66.7082,66.9569,280764.0
2022-04-25 10:00:00,72.72,72.96,72.62,72.79,117450.0,66.9661,67.1871,66.874,67.0305,117450.0
2022-04-25 10:30:00,72.78,73.22,72.55,72.61,147502.0,67.0213,67.4265,66.8095,66.8648,147502.0
2022-04-25 11:00:00,72.6,72.81,72.35,72.7,116088.0,66.8556,67.0489,66.6253,66.9476,116088.0
2022-04-25 11:30:00,72.7,72.82,72.41,72.74,160887.0,66.9476,67.0581,66.6806,66.9845,160887.0
2022-04-25 12:00:00,72.74,73.1,72.64,72.8,78997.0,66.9845,67.316,66.8924,67.0397,78997.0
2022-04-25 12:30:00,72.78,72.8,72.4,72.55,273543.0,67.0213,67.0397,66.6714,66.8095,273543.0
2022-04-25 13:00:00,72.56,72.6,72.18,72.27,111048.0,66.8187,66.8556,66.4688,66.5517,111048.0
2022-04-25 13:30:00,72.27,72.42,72.13,72.35,99509.0,66.5517,66.6898,66.4227,66.6253,99509.0
2022-04-25 14:00:00,72.35,72.72,72.28,72.67,117038.0,66.6253,66.9661,66.5609,66.92,117038.0
2022-04-25 14:30:00,72.69,72.72,72.47,72.51,114002.0,66.9384,66.9661,66.7358,66.7727,114002.0
2022-04-25 15:00:00,72.51,72.88,72.4,72.85,195029.0,66.7727,67.1134,66.6714,67.0858,195029.0
2022-04-25 15:30:00,72.84,73.1,72.77,72.92,361689.0,67.0766,67.316,67.0121,67.1502,361689.0
2022-04-26 09:30:00,72.24,72.65,72.06,72.31,91727.0,66.524,66.9016,66.3583,66.5885,91727.0
2022-04-26 10:00:00,72.29,72.42,71.88,72.01,66463.0,66.5701,66.6898,66.1925,66.3122,66463.0
2022-04-26 10:30:00,71.98,72.03,71.69,71.77,67229.0,66.2846,66.3307,66.0176,66.0912,67229.0
2022-04-26 11:00:00,71.75,71.89,71.63,71.73,85644.0,66.0728,66.2017,65.9623,66.0544,85644.0
2022-04-26 11:30:00,71.73,71.74,71.52,71.55,182896.0,66.0544,66.0636,65.861,65.8886,182896.0
2022-04-26 12:00:00,71.56,71.69,71.38,71.64,71444.0,65.8978,66.0176,65.7321,65.9715,71444.0
2022-04-26 12:30:00,71.64,71.68,71.38,71.63,62334.0,65.9715,66.0084,65.7321,65.9623,62334.0
2022-04-26 13:00:00,71.64,71.65,71.17,71.18,64385.0,65.9715,65.9807,65.5387,65.5479,64385.0
2022-04-26 13:30:00,71.19,71.34,71.04,71.13,68910.0,65.5571,65.6953,65.419,65.5019,68910.0
2022-04-26 14:00:00,71.13,71.4,71.04,71.29,86581.0,65.5019,65.7505,65.419,65.6492,86581.0
2022-04-26 14:30:00,71.29,71.29,70.98,71.17,80986.0,65.6492,65.6492,65.3637,65.5387,80986.0
2022-04-26 15:00:00,71.17,71.25,70.77,70.8,109929.0,65.5387,65.6124,65.1704,65.198,109929.0
2022-04-26 15:30:00,70.8,70.81,70.5,70.53,404152.0,65.198,65.2072,64.9217,64.9493,404152.0
2022-04-27 09:30:00,70.72,71.63,70.3,71.41,237902.0,65.1243,65.9623,64.7375,65.7597,237902.0
2022-04-27 10:00:00,71.42,71.59,70.98,71.23,209656.0,65.7689,65.9255,65.3637,65.594,209656.0
2022-04-27 10:30:00,71.21,71.33,70.65,70.76,215858.0,65.5755,65.686,65.0598,65.1611,215858.0
2022-04-27 11:00:00,70.77,71.1,70.47,71.09,139601.0,65.1704,65.4742,64.8941,65.465,139601.0
2022-04-27 11:30:00,71.12,71.49,71.0,71.45,257141.0,65.4927,65.8334,65.3822,65.7965,257141.0
2022-04-27 12:00:00,71.46,71.49,71.29,71.39,108728.0,65.8058,65.8334,65.6492,65.7413,108728.0
2022-04-27 12:30:00,71.4,71.68,71.28,71.59,163915.0,65.7505,66.0084,65.64,65.9255,163915.0
2022-04-27 13:00:00,71.58,71.94,71.42,71.75,262455.0,65.9163,66.2478,65.7689,66.0728,262455.0
2022-04-27 13:30:00,71.74,72.12,71.54,71.88,219505.0,66.0636,66.4135,65.8794,66.1925,219505.0
2022-04-27 14:00:00,71.87,71.87,71.28,71.29,137396.0,66.1833,66.1833,65.64,65.6492,137396.0
2022-04-27 14:30:00,71.28,71.46,71.16,71.34,197676.0,65.64,65.8058,65.5295,65.6953,197676.0
2022-04-27 15:00:00,71.34,71.38,70.99,71.26,309697.0,65.6953,65.7321,65.3729,65.6216,309697.0
2022-04-27 15:30:00,71.24,71.36,70.79,71.07,668253.0,65.6032,65.7137,65.1888,65.4466,668253.0
2022-04-28 09:30:00,71.16,74.65,70.39,73.0,715740.0,65.5295,68.7434,64.8204,67.2239,715740.0
2022-04-28 10:00:00,72.89,72.98,70.58,70.88,709346.0,67.1226,67.2055,64.9954,65.2717,709346.0
2022-04-28 10:30:00,70.91,71.17,70.21,70.48,338488.0,65.2993,65.5387,64.6547,64.9033,338488.0
2022-04-28 11:00:00,70.46,70.57,69.88,70.48,311094.0,64.8849,64.9862,64.3508,64.9033,311094.0
2022-04-28 11:30:00,70.45,70.56,70.22,70.38,144672.0,64.8757,64.977,64.6639,64.8112,144672.0
2022-04-28 12:00:00,70.39,70.55,70.13,70.49,234834.0,64.8204,64.9678,64.581,64.9125,234834.0
2022-04-28 12:30:00,70.5,70.61,70.33,70.53,343026.0,64.9217,65.023,64.7652,64.9493,343026.0
2022-04-28 13:00:00,70.55,70.95,70.52,70.78,142020.0,64.9678,65.3361,64.9401,65.1796,142020.0
2022-04-28 13:30:00,70.78,70.85,70.41,70.44,591964.0,65.1796,65.244,64.8388,64.8665,591964.0
2022-04-28 14:00:00,70.44,70.67,70.42,70.57,313294.0,64.8665,65.0783,64.848,64.9862,313294.0
2022-04-28 14:30:00,70.56,70.93,70.48,70.9,847777.0,64.977,65.3177,64.9033,65.2901,847777.0
2022-04-28 15:00:00,70.9,71.16,70.62,71.16,508145.0,65.2901,65.5295,65.0322,65.5295,508145.0
2022-04-28 15:30:00,71.15,71.15,70.64,70.86,1582993.0,65.5203,65.5203,65.0506,65.2532,1582993.0
2022-04-29 09:30:00,70.24,70.86,69.72,70.83,200960.0,64.6823,65.2532,64.2034,65.2256,200960.0
2022-04-29 10:00:00,70.87,71.71,70.83,71.48,263412.0,65.2624,66.036,65.2256,65.8242,263412.0
2022-04-29 10:30:00,71.5,72.0,71.22,71.63,234402.0,65.8426,66.303,65.5847,65.9623,234402.0
2022-04-29 11:00:00,71.62,72.02,71.62,71.97,166214.0,65.9531,66.3214,65.9531,66.2754,166214.0
2022-04-29 11:30:00,71.96,72.12,71.9,71.92,170517.0,66.2662,66.4135,66.2109,66.2294,170517.0
2022-04-29 12:00:00,71.91,72.03,71.82,71.9,124973.0,66.2202,66.3307,66.1373,66.2109,124973.0
2022-04-29 12:30:00,71.89,71.89,71.37,71.47,112297.0,66.2017,66.2017,65.7229,65.815,112297.0
2022-04-29 13:00:00,71.48,71.76,71.28,71.62,144938.0,65.8242,66.082,65.64,65.9531,144938.0
2022-04-29 13:30:00,71.63,71.98,71.55,71.64,102871.0,65.9623,66.2846,65.8886,65.9715,102871.0
2022-04-29 14:00:00,71.64,72.0,71.59,71.72,90460.0,65.9715,66.303,65.9255,66.0452,90460.0
2022-04-29 14:30:00,71.73,71.9,71.65,71.8,119418.0,66.0544,66.2109,65.9807,66.1189,119418.0
2022-04-29 15:00:00,71.79,71.82,71.16,71.26,132970.0,66.1096,66.1373,65.5295,65.6216,132970.0
2022-04-29 15:30:00,71.27,71.6,70.93,71.08,618538.0,65.6308,65.9347,65.3177,65.4558,618538.0
2022-05-02 09:30:00,71.33,71.79,71.04,71.51,155721.0,65.686,66.1096,65.419,65.8518,155721.0
2022-05-02 10:00:00,71.55,72.35,71.28,72.23,165326.0,65.8886,66.6253,65.64,66.5148,165326.0
2022-05-02 10:30:00,72.22,72.43,71.38,71.39,256216.0,66.5056,66.699,65.7321,65.7413,256216.0
2022-05-02 11:00:00,71.41,71.43,70.56,70.83,235608.0,65.7597,65.7781,64.977,65.2256,235608.0
2022-05-02 11:30:00,70.81,71.17,70.77,71.15,119325.0,65.2072,65.5387,65.1704,65.5203,119325.0
2022-05-02 12:00:00,71.17,71.28,70.33,70.78,176411.0,65.5387,65.64,64.7652,65.1796,176411.0
2022-05-02 12:30:00,70.78,70.81,70.21,70.28,96541.0,65.1796,65.2072,64.6547,64.7191,96541.0
2022-05-02 13:00:00,70.29,70.62,70.18,70.39,117975.0,64.7283,65.0322,64.627,64.8204,117975.0
2022-05-02 13:30:00,70.37,70.4,70.08,70.15,97376.0,64.802,64.8296,64.5349,64.5994,97376.0
2022-05-02 14:00:00,70.16,70.23,69.71,69.91,91309.0,64.6086,64.6731,64.1942,64.3784,91309.0
2022-05-02 14:30:00,69.9,70.2,69.8,70.0,117984.0,64.3692,64.6455,64.2771,64.4613,117984.0
2022-05-02 15:00:00,69.98,70.72,69.93,70.62,178763.0,64.4429,65.1243,64.3968,65.0322,178763.0
2022-05-02 15:30:00,70.63,70.86,70.43,70.63,559012.0,65.0414,65.2532,64.8573,65.0414,559012.0
2022-05-03 09:30:00,71.12,71.96,71.01,71.65,142273.0,65.4927,66.2662,65.3914,65.9807,142273.0
2022-05-03 10:00:00,71.71,72.45,71.71,72.34,155123.0,66.036,66.7174,66.036,66.6161,155123.0
2022-05-03 10:30:00,72.34,72.38,72.04,72.24,138081.0,66.6161,66.653,66.3399,66.524,138081.0
2022-05-03 11:00:00,72.24,72.75,72.22,72.63,251546.0,66.524,66.9937,66.5056,66.8832,251546.0
2022-05-03 11:30:00,72.64,72.69,72.51,72.55,148388.0,66.8924,66.9384,66.7727,66.8095,148388.0
2022-05-03 12:00:00,72.55,72.8,72.51,72.52,144701.0,66.8095,67.0397,66.7727,66.7819,144701.0
2022-05-03 12:30:00,72.51,72.76,72.44,72.75,221646.0,66.7727,67.0029,66.7082,66.9937,221646.0
2022-05-03 13:00:00,72.76,72.89,72.56,72.58,207662.0,67.0029,67.1226,66.8187,66.8371,207662.0
2022-05-03 13:30:00,72.58,72.66,72.4,72.45,121999.0,66.8371,66.9108,66.6714,66.7174,121999.0
2022-05-03 14:00:00,72.44,72.46,71.91,72.06,139260.0,66.7082,66.7266,66.2202,66.3583,139260.0
2022-05-03 14:30:00,72.07,72.34,72.03,72.31,112253.0,66.3675,66.6161,66.3307,66.5885,112253.0
2022-05-03 15:00:00,72.31,72.32,72.04,72.17,250342.0,66.5885,66.5977,66.3399,66.4596,250342.0
2022-05-03 15:30:00,72.17,72.44,72.01,72.05,863005.0,66.4596,66.7082,66.3122,66.3491,863005.0
2022-05-04 09:30:00,71.95,72.35,71.65,71.77,86825.0,66.257,66.6253,65.9807,66.0912,86825.0
2022-05-04 10:00:00,71.77,72.62,71.64,72.53,61833.0,66.0912,66.874,65.9715,66.7911,61833.0
2022-05-04 10:30:00,72.53,73.15,72.38,73.03,177317.0,66.7911,67.362,66.653,67.2515,177317.0
2022-05-04 11:00:00,73.04,73.12,72.72,72.83,118382.0,67.2607,67.3344,66.9661,67.0674,118382.0
2022-05-04 11:30:00,72.83,72.97,72.74,72.84,45398.0,67.0674,67.1963,66.9845,67.0766,45398.0
2022-05-04 12:00:00,72.84,72.9,72.69,72.82,121142.0,67.0766,67.1318,66.9384,67.0581,121142.0
2022-05-04 12:30:00,72.83,73.02,72.81,72.94,90848.0,67.0674,67.2423,67.0489,67.1687,90848.0
2022-05-04 13:00:00,72.96,72.97,72.66,72.78,82165.0,67.1871,67.1963,66.9108,67.0213,82165.0
2022-05-04 13:30:00,72.76,73.08,72.64,72.94,104386.0,67.0029,67.2976,66.8924,67.1687,104386.0
2022-05-04 14:00:00,72.99,73.11,72.67,73.05,115902.0,67.2147,67.3252,66.92,67.2699,115902.0
2022-05-04 14:30:00,73.08,73.44,72.47,73.22,349598.0,67.2976,67.6291,66.7358,67.4265,349598.0
2022-05-04 15:00:00,73.26,73.37,73.09,73.34,310870.0,67.4633,67.5646,67.3068,67.537,310870.0
2022-05-04 15:30:00,73.35,73.63,73.19,73.2,978583.0,67.5462,67.8041,67.3989,67.4081,978583.0
2022-05-05 09:30:00,72.74,73.39,72.49,73.01,79197.0,66.9845,67.583,66.7543,67.2331,79197.0
2022-05-05 10:00:00,72.98,73.07,72.38,72.48,102886.0,67.2055,67.2884,66.653,66.7451,102886.0
2022-05-05 10:30:00,72.44,72.68,72.1,72.41,79013.0,66.7082,66.9292,66.3951,66.6806,79013.0
2022-05-05 11:00:00,72.45,72.8,72.21,72.77,164765.0,66.7174,67.0397,66.4964,67.0121,164765.0
2022-05-05 11:30:00,72.78,72.99,72.31,72.31,78945.0,67.0213,67.2147,66.5885,66.5885,78945.0
2022-05-05 12:00:00,72.3,72.74,72.11,72.63,137126.0,66.5793,66.9845,66.4043,66.8832,137126.0
2022-05-05 12:30:00,72.63,72.85,72.42,72.84,106448.0,66.8832,67.0858,66.6898,67.0766,106448.0
2022-05-05 13:00:00,72.86,73.08,72.75,73.03,210774.0,67.095,67.2976,66.9937,67.2515,210774.0
2022-05-05 13:30:00,73.02,73.11,72.59,72.72,129589.0,67.2423,67.3252,66.8463,66.9661,129589.0
2022-05-05 14:00:00,72.7,73.16,72.66,72.77,171457.0,66.9476,67.3712,66.9108,67.0121,171457.0
2022-05-05 14:30:00,72.77,73.08,72.71,72.98,102749.0,67.0121,67.2976,66.9569,67.2055,102749.0
2022-05-05 15:00:00,72.97,72.98,72.53,72.59,152984.0,67.1963,67.2055,66.7911,66.8463,152984.0
2022-05-05 15:30:00,72.58,73.18,72.47,72.99,595577.0,66.8371,67.3897,66.7358,67.2147,595577.0
2022-05-06 09:30:00,72.51,72.98,72.13,72.3,108847.0,66.7727,67.2055,66.4227,66.5793,108847.0
2022-05-06 10:00:00,72.28,72.66,71.79,72.51,134244.0,66.5609,66.9108,66.1096,66.7727,134244.0
2022-05-06 10:30:00,72.48,72.85,72.15,72.75,137862.0,66.7451,67.0858,66.4412,66.9937,137862.0
2022-05-06 11:00:00,72.75,72.84,72.36,72.51,178246.0,66.9937,67.0766,66.6345,66.7727,178246.0
2022-05-06 11:30:00,72.53,72.59,71.79,71.86,137480.0,66.7911,66.8463,66.1096,66.1741,137480.0
2022-05-06 12:00:00,71.84,72.49,71.81,72.47,183530.0,66.1557,66.7543,66.1281,66.7358,183530.0
2022-05-06 12:30:00,72.45,72.78,72.23,72.71,103232.0,66.7174,67.0213,66.5148,66.9569,103232.0
2022-05-06 13:00:00,72.72,72.77,72.35,72.46,131311.0,66.9661,67.0121,66.6253,66.7266,131311.0
2022-05-06 13:30:00,72.45,72.65,72.35,72.36,94917.0,66.7174,66.9016,66.6253,66.6345,94917.0
2022-05-06 14:00:00,72.35,72.42,72.03,72.08,117095.0,66.6253,66.6898,66.3307,66.3767,117095.0
2022-05-06 14:30:00,72.09,72.48,72.04,72.32,89325.0,66.3859,66.7451,66.3399,66.5977,89325.0
2022-05-06 15:00:00,72.33,72.44,72.1,72.41,128866.0,66.6069,66.7082,66.3951,66.6806,128866.0
2022-05-06 15:30:00,72.41,73.2,72.41,72.8,698439.0,66.6806,67.4081,66.6806,67.0397,698439.0
2022-05-09 09:30:00,72.16,72.91,71.88,72.88,193698.0,66.4504,67.141,66.1925,67.1134,193698.0
2022-05-09 10:00:00,72.92,73.06,72.55,72.85,171252.0,67.1502,67.2792,66.8095,67.0858,171252.0
2022-05-09 10:30:00,72.85,73.1,72.65,72.69,235147.0,67.0858,67.316,66.9016,66.9384,235147.0
2022-05-09 11:00:00,72.66,72.94,72.6,72.83,179980.0,66.9108,67.1687,66.8556,67.0674,179980.0
2022-05-09 11:30:00,72.84,73.49,72.72,73.42,204484.0,67.0766,67.6751,66.9661,67.6107,204484.0
2022-05-09 12:00:00,73.42,73.87,73.15,73.79,123277.0,67.6107,68.0251,67.362,67.9514,123277.0
2022-05-09 12:30:00,73.8,73.9,73.29,73.37,160775.0,67.9606,68.0527,67.491,67.5646,160775.0
2022-05-09 13:00:00,73.39,73.8,73.31,73.77,100195.0,67.583,67.9606,67.5094,67.933,100195.0
2022-05-09 13:30:00,73.8,74.03,73.57,73.82,112825.0,67.9606,68.1724,67.7488,67.979,112825.0
2022-05-09 14:00:00,73.8,74.36,73.8,74.14,392802.0,67.9606,68.4763,67.9606,68.2737,392802.0
2022-05-09 14:30:00,74.14,74.51,74.06,74.09,360922.0,68.2737,68.6144,68.2,68.2277,360922.0
2022-05-09 15:00:00,74.13,74.17,73.7,73.78,212116.0,68.2645,68.3013,67.8685,67.9422,212116.0
2022-05-09 15:30:00,73.78,73.88,73.44,73.63,694901.0,67.9422,68.0343,67.6291,67.8041,694901.0
2022-05-10 09:30:00,73.86,74.22,72.79,72.96,143825.0,68.0159,68.3474,67.0305,67.1871,143825.0
2022-05-10 10:00:00,72.95,73.19,72.54,73.09,132176.0,67.1779,67.3989,66.8003,67.3068,132176.0
2022-05-10 10:30:00,73.08,73.36,72.85,73.25,95556.0,67.2976,67.5554,67.0858,67.4541,95556.0
2022-05-10 11:00:00,73.23,73.47,72.99,73.13,124546.0,67.4357,67.6567,67.2147,67.3436,124546.0
2022-05-10 11:30:00,73.13,73.18,72.69,73.16,160594.0,67.3436,67.3897,66.9384,67.3712,160594.0
2022-05-10 12:00:00,73.19,73.32,72.74,72.85,122184.0,67.3989,67.5186,66.9845,67.0858,122184.0
2022-05-10 12:30:00,72.84,72.95,72.54,72.91,193763.0,67.0766,67.1779,66.8003,67.141,193763.0
2022-05-10 13:00:00,72.89,73.34,72.84,73.1,108537.0,67.1226,67.537,67.0766,67.316,108537.0
2022-05-10 13:30:00,73.12,73.56,73.1,73.47,90180.0,67.3344,67.7396,67.316,67.6567,90180.0
2022-05-10 14:00:00,73.47,73.53,72.7,72.79,121202.0,67.6567,67.712,66.9476,67.0305,121202.0
2022-05-10 14:30:00,72.78,72.9,72.57,72.69,115461.0,67.0213,67.1318,66.8279,66.9384,115461.0
2022-05-10 15:00:00,72.71,72.83,72.35,72.45,132745.0,66.9569,67.0674,66.6253,66.7174,132745.0
2022-05-10 15:30:00,72.44,72.77,72.22,72.45,699901.0,66.7082,67.0121,66.5056,66.7174,699901.0
2022-05-11 09:30:00,72.38,73.86,72.32,73.58,206310.0,66.653,68.0159,66.5977,67.758,206310.0
2022-05-11 10:00:00,73.59,73.83,73.44,73.78,144572.0,67.7672,67.9882,67.6291,67.9422,144572.0
2022-05-11 10:30:00,73.76,74.08,73.6,73.77,101132.0,67.9238,68.2185,67.7764,67.933,101132.0
2022-05-11 11:00:00,73.73,74.14,73.69,74.11,99623.0,67.8961,68.2737,67.8593,68.2461,99623.0
2022-05-11 11:30:00,74.1,74.24,73.9,73.98,115310.0,68.2369,68.3658,68.0527,68.1264,115310.0
2022-05-11 12:00:00,73.96,74.07,73.57,73.59,107263.0,68.1079,68.2092,67.7488,67.7672,107263.0
2022-05-11 12:30:00,73.55,73.71,73.13,73.16,63485.0,67.7304,67.8777,67.3436,67.3712,63485.0
2022-05-11 13:00:00,73.16,73.25,72.92,72.96,67097.0,67.3712,67.4541,67.1502,67.1871,67097.0
2022-05-11 13:30:00,72.95,73.03,72.6,72.66,70208.0,67.1779,67.2515,66.8556,66.9108,70208.0
2022-05-11 14:00:00,72.66,73.03,72.65,72.77,72266.0,66.9108,67.2515,66.9016,67.0121,72266.0
2022-05-11 14:30:00,72.76,73.04,72.59,72.61,96129.0,67.0029,67.2607,66.8463,66.8648,96129.0
2022-05-11 15:00:00,72.63,72.67,72.37,72.4,100473.0,66.8832,66.92,66.6438,66.6714,100473.0
2022-05-11 15:30:00,72.4,72.44,71.91,72.01,332700.0,66.6714,66.7082,66.2202,66.3122,332700.0
2022-05-12 09:30:00,72.12,72.81,72.12,72.28,115001.0,66.4135,67.0489,66.4135,66.5609,115001.0
2022-05-12 10:00:00,72.26,72.7,72.1,72.31,79685.0,66.5425,66.9476,66.3951,66.5885,79685.0
2022-05-12 10:30:00,72.32,72.66,72.27,72.42,94556.0,66.5977,66.9108,66.5517,66.6898,94556.0
2022-05-12 11:00:00,72.4,72.48,71.63,71.64,105601.0,66.6714,66.7451,65.9623,65.9715,105601.0
2022-05-12 11:30:00,71.63,71.77,71.27,71.42,58466.0,65.9623,66.0912,65.6308,65.7689,58466.0
2022-05-12 12:00:00,71.44,71.97,71.41,71.96,57684.0,65.7873,66.2754,65.7597,66.2662,57684.0
2022-05-12 12:30:00,71.98,72.18,71.81,72.02,55599.0,66.2846,66.4688,66.1281,66.3214,55599.0
2022-05-12 13:00:00,72.01,72.02,71.63,71.94,87058.0,66.3122,66.3214,65.9623,66.2478,87058.0
2022-05-12 13:30:00,71.93,72.11,71.79,71.86,139843.0,66.2386,66.4043,66.1096,66.1741,139843.0
2022-05-12 14:00:00,71.85,72.05,71.62,71.67,122117.0,66.1649,66.3491,65.9531,65.9991,122117.0
2022-05-12 14:30:00,71.68,71.71,71.48,71.53,73514.0,66.0084,66.036,65.8242,65.8702,73514.0
2022-05-12 15:00:00,71.54,72.09,71.48,71.84,148168.0,65.8794,66.3859,65.8242,66.1557,148168.0
2022-05-12 15:30:00,71.84,72.66,71.83,72.66,352132.0,66.1557,66.9108,66.1465,66.9108,352132.0
2022-05-13 09:30:00,72.8,73.38,72.76,73.13,186632.0,67.0397,67.5738,67.0029,67.3436,186632.0
2022-05-13 10:00:00,73.07,73.38,72.94,73.25,90128.0,67.2884,67.5738,67.1687,67.4541,90128.0
2022-05-13 10:30:00,73.25,73.5,73.22,73.28,82334.0,67.4541,67.6843,67.4265,67.4818,82334.0
2022-05-13 11:00:00,73.25,73.32,72.75,72.84,88589.0,67.4541,67.5186,66.9937,67.0766,88589.0
2022-05-13 11:30:00,72.85,73.12,72.83,73.01,85733.0,67.0858,67.3344,67.0674,67.2331,85733.0
2022-05-13 12:00:00,73.02,73.38,73.01,73.27,49910.0,67.2423,67.5738,67.2331,67.4725,49910.0
2022-05-13 12:30:00,73.27,73.35,72.95,73.04,45304.0,67.4725,67.5462,67.1779,67.2607,45304.0
2022-05-13 13:00:00,73.06,73.14,72.98,73.0,52131.0,67.2792,67.3528,67.2055,67.2239,52131.0
2022-05-13 13:30:00,73.0,73.07,72.81,72.94,56219.0,67.2239,67.2884,67.0489,67.1687,56219.0
2022-05-13 14:00:00,72.94,72.94,72.58,72.66,83734.0,67.1687,67.1687,66.8371,66.9108,83734.0
2022-05-13 14:30:00,72.67,72.96,72.67,72.89,64409.0,66.92,67.1871,66.92,67.1226,64409.0
2022-05-13 15:00:00,72.9,73.21,72.88,73.2,87704.0,67.1318,67.4173,67.1134,67.4081,87704.0
2022-05-13 15:30:00,73.19,73.24,72.85,73.03,331391.0,67.3989,67.4449,67.0858,67.2515,331391.0
2022-05-16 09:30:00,73.06,73.41,72.54,72.83,117813.0,67.2792,67.6015,66.8003,67.0674,117813.0
2022-05-16 10:00:00,72.86,73.39,72.79,73.39,87756.0,67.095,67.583,67.0305,67.583,87756.0
2022-05-16 10:30:00,73.36,73.38,72.95,73.04,77729.0,67.5554,67.5738,67.1779,67.2607,77729.0
2022-05-16 11:00:00,73.04,73.28,72.96,73.2,188983.0,67.2607,67.4818,67.1871,67.4081,188983.0
2022-05-16 11:30:00,73.22,73.55,73.09,73.5,86033.0,67.4265,67.7304,67.3068,67.6843,86033.0
2022-05-16 12:00:00,73.49,73.6,73.18,73.47,172921.0,67.6751,67.7764,67.3897,67.6567,172921.0
2022-05-16 12:30:00,73.48,73.57,73.32,73.39,39743.0,67.6659,67.7488,67.5186,67.583,39743.0
2022-05-16 13:00:00,73.39,73.71,73.36,73.42,91666.0,67.583,67.8777,67.5554,67.6107,91666.0
2022-05-16 13:30:00,73.44,73.7,73.43,73.62,58644.0,67.6291,67.8685,67.6199,67.7948,58644.0
2022-05-16 14:00:00,73.62,73.73,73.42,73.69,115219.0,67.7948,67.8961,67.6107,67.8593,115219.0
2022-05-16 14:30:00,73.69,73.77,73.57,73.64,150328.0,67.8593,67.933,67.7488,67.8133,150328.0
2022-05-16 15:00:00,73.64,73.74,73.44,73.61,199915.0,67.8133,67.9054,67.6291,67.7856,199915.0
2022-05-16 15:30:00,73.6,73.78,73.47,73.7,623684.0,67.7764,67.9422,67.6567,67.8685,623684.0
2022-05-17 09:30:00,74.17,74.32,73.42,73.76,99925.0,68.3013,68.4395,67.6107,67.9238,99925.0
2022-05-17 10:00:00,73.85,73.85,73.48,73.75,71202.0,68.0067,68.0067,67.6659,67.9146,71202.0
2022-05-17 10:30:00,73.78,74.14,73.71,74.09,87093.0,67.9422,68.2737,67.8777,68.2277,87093.0
2022-05-17 11:00:00,74.11,74.22,73.78,74.13,95876.0,68.2461,68.3474,67.9422,68.2645,95876.0
2022-05-17 11:30:00,74.11,74.24,74.03,74.14,63291.0,68.2461,68.3658,68.1724,68.2737,63291.0
2022-05-17 12:00:00,74.16,74.19,73.94,73.97,68744.0,68.2921,68.3197,68.0895,68.1172,68744.0
2022-05-17 12:30:00,73.96,74.13,73.88,74.06,45136.0,68.1079,68.2645,68.0343,68.2,45136.0
2022-05-17 13:00:00,74.07,74.2,74.0,74.06,59741.0,68.2092,68.329,68.1448,68.2,59741.0
2022-05-17 13:30:00,74.06,74.36,73.98,74.23,61491.0,68.2,68.4763,68.1264,68.3566,61491.0
2022-05-17 14:00:00,74.25,74.31,73.71,73.88,111399.0,68.375,68.4303,67.8777,68.0343,111399.0
2022-05-17 14:30:00,73.89,74.12,73.75,74.0,71775.0,68.0435,68.2553,67.9146,68.1448,71775.0
2022-05-17 15:00:00,74.02,74.23,73.98,74.15,70933.0,68.1632,68.3566,68.1264,68.2829,70933.0
2022-05-17 15:30:00,74.14,74.35,73.98,74.34,312515.0,68.2737,68.4671,68.1264,68.4579,312515.0
2022-05-18 09:30:00,73.9,74.15,73.08,73.28,115624.0,68.0527,68.2829,67.2976,67.4818,115624.0
2022-05-18 10:00:00,73.21,73.28,73.0,73.02,142549.0,67.4173,67.4818,67.2239,67.2423,142549.0
2022-05-18 10:30:00,73.02,73.27,72.97,73.12,57847.0,67.2423,67.4725,67.1963,67.3344,57847.0
2022-05-18 11:00:00,73.14,73.15,72.85,72.94,64842.0,67.3528,67.362,67.0858,67.1687,64842.0
2022-05-18 11:30:00,72.96,73.09,72.84,72.91,45512.0,67.1871,67.3068,67.0766,67.141,45512.0
2022-05-18 12:00:00,72.92,73.13,72.84,73.0,50019.0,67.1502,67.3436,67.0766,67.2239,50019.0
2022-05-18 12:30:00,73.01,73.14,72.95,73.03,39693.0,67.2331,67.3528,67.1779,67.2515,39693.0
2022-05-18 13:00:00,73.01,73.01,72.74,72.93,46797.0,67.2331,67.2331,66.9845,67.1594,46797.0
2022-05-18 13:30:00,72.92,72.92,72.45,72.5,64540.0,67.1502,67.1502,66.7174,66.7635,64540.0
2022-05-18 14:00:00,72.52,72.79,72.5,72.78,49963.0,66.7819,67.0305,66.7635,67.0213,49963.0
2022-05-18 14:30:00,72.76,72.76,72.46,72.5,67004.0,67.0029,67.0029,66.7266,66.7635,67004.0
2022-05-18 15:00:00,72.49,72.55,71.89,71.93,88892.0,66.7543,66.8095,66.2017,66.2386,88892.0
2022-05-18 15:30:00,71.93,72.15,71.82,72.15,440367.0,66.2386,66.4412,66.1373,66.4412,440367.0
2022-05-19 09:30:00,71.55,71.92,71.16,71.54,69034.0,65.8886,66.2294,65.5295,65.8794,69034.0
2022-05-19 10:00:00,71.55,71.95,71.44,71.78,70254.0,65.8886,66.257,65.7873,66.1004,70254.0
2022-05-19 10:30:00,71.74,71.87,71.6,71.64,69925.0,66.0636,66.1833,65.9347,65.9715,69925.0
2022-05-19 11:00:00,71.67,71.84,71.52,71.78,88796.0,65.9991,66.1557,65.861,66.1004,88796.0
2022-05-19 11:30:00,71.79,72.35,71.77,72.24,108873.0,66.1096,66.6253,66.0912,66.524,108873.0
2022-05-19 12:00:00,72.23,72.51,72.17,72.22,71912.0,66.5148,66.7727,66.4596,66.5056,71912.0
2022-05-19 12:30:00,72.22,72.31,72.03,72.29,214233.0,66.5056,66.5885,66.3307,66.5701,214233.0
2022-05-19 13:00:00,72.3,72.35,72.02,72.21,77791.0,66.5793,66.6253,66.3214,66.4964,77791.0
2022-05-19 13:30:00,72.22,72.41,72.01,72.38,88600.0,66.5056,66.6806,66.3122,66.653,88600.0
2022-05-19 14:00:00,72.39,72.39,72.1,72.2,69159.0,66.6622,66.6622,66.3951,66.4872,69159.0
2022-05-19 14:30:00,72.17,72.5,72.11,72.42,98237.0,66.4596,66.7635,66.4043,66.6898,98237.0
2022-05-19 15:00:00,72.42,72.67,72.08,72.09,105483.0,66.6898,66.92,66.3767,66.3859,105483.0
2022-05-19 15:30:00,72.08,72.71,72.04,72.59,471585.0,66.3767,66.9569,66.3399,66.8463,471585.0
2022-05-20 09:30:00,73.14,73.25,72.51,73.23,125862.0,67.3528,67.4541,66.7727,67.4357,125862.0
2022-05-20 10:00:00,73.24,73.3,72.64,72.68,69342.0,67.4449,67.5002,66.8924,66.9292,69342.0
2022-05-20 10:30:00,72.67,72.78,72.53,72.54,47912.0,66.92,67.0213,66.7911,66.8003,47912.0
2022-05-20 11:00:00,72.58,72.62,72.38,72.53,53741.0,66.8371,66.874,66.653,66.7911,53741.0
2022-05-20 11:30:00,72.54,72.67,72.43,72.45,37395.0,66.8003,66.92,66.699,66.7174,37395.0
2022-05-20 12:00:00,72.46,72.59,72.13,72.44,46464.0,66.7266,66.8463,66.4227,66.7082,46464.0
2022-05-20 12:30:00,72.43,72.53,72.26,72.28,52872.0,66.699,66.7911,66.5425,66.5609,52872.0
2022-05-20 13:00:00,72.29,72.32,72.07,72.07,38220.0,66.5701,66.5977,66.3675,66.3675,38220.0
2022-05-20 13:30:00,72.09,72.48,72.09,72.35,49632.0,66.3859,66.7451,66.3859,66.6253,49632.0
2022-05-20 14:00:00,72.34,72.39,72.09,72.24,41733.0,66.6161,66.6622,66.3859,66.524,41733.0
2022-05-20 14:30:00,72.24,72.61,72.13,72.47,50984.0,66.524,66.8648,66.4227,66.7358,50984.0
2022-05-20 15:00:00,72.49,72.57,72.23,72.57,79829.0,66.7543,66.8279,66.5148,66.8279,79829.0
2022-05-20 15:30:00,72.58,73.29,72.5,73.25,250963.0,66.8371,67.491,66.7635,67.4541,250963.0
2022-05-23 09:30:00,74.19,74.49,73.5,73.58,134152.0,68.3197,68.596,67.6843,67.758,134152.0
2022-05-23 10:00:00,73.55,73.64,73.34,73.48,117869.0,67.7304,67.8133,67.537,67.6659,117869.0
2022-05-23 10:30:00,73.49,73.51,73.0,73.14,238162.0,67.6751,67.6936,67.2239,67.3528,238162.0
2022-05-23 11:00:00,73.15,73.42,73.1,73.34,184554.0,67.362,67.6107,67.316,67.537,184554.0
2022-05-23 11:30:00,73.33,73.46,73.3,73.33,87575.0,67.5278,67.6475,67.5002,67.5278,87575.0
2022-05-23 12:00:00,73.34,73.52,73.3,73.42,75964.0,67.537,67.7028,67.5002,67.6107,75964.0
2022-05-23 12:30:00,73.43,73.5,73.26,73.36,58460.0,67.6199,67.6843,67.4633,67.5554,58460.0
2022-05-23 13:00:00,73.36,73.41,73.11,73.22,51024.0,67.5554,67.6015,67.3252,67.4265,51024.0
2022-05-23 13:30:00,73.19,73.45,73.17,73.44,56915.0,67.3989,67.6383,67.3805,67.6291,56915.0
2022-05-23 14:00:00,73.46,73.49,73.24,73.28,66800.0,67.6475,67.6751,67.4449,67.4818,66800.0
2022-05-23 14:30:00,73.27,73.38,73.23,73.33,66649.0,67.4725,67.5738,67.4357,67.5278,66649.0
2022-05-23 15:00:00,73.34,73.43,73.15,73.24,99839.0,67.537,67.6199,67.362,67.4449,99839.0
2022-05-23 15:30:00,73.27,73.4,73.18,73.37,298877.0,67.4725,67.5923,67.3897,67.5646,298877.0
2022-05-24 09:30:00,73.49,73.87,73.29,73.53,113254.0,67.6751,68.0251,67.491,67.712,113254.0
2022-05-24 10:00:00,73.52,73.82,73.1,73.25,75421.0,67.7028,67.979,67.316,67.4541,75421.0
2022-05-24 10:30:00,73.25,73.27,72.94,73.13,96215.0,67.4541,67.4725,67.1687,67.3436,96215.0
2022-05-24 11:00:00,73.14,73.25,72.93,73.19,61971.0,67.3528,67.4541,67.1594,67.3989,61971.0
2022-05-24 11:30:00,73.19,73.68,73.11,73.61,114135.0,67.3989,67.8501,67.3252,67.7856,114135.0
2022-05-24 12:00:00,73.61,73.85,73.46,73.47,84807.0,67.7856,68.0067,67.6475,67.6567,84807.0
2022-05-24 12:30:00,73.48,73.52,73.25,73.26,115351.0,67.6659,67.7028,67.4541,67.4633,115351.0
2022-05-24 13:00:00,73.25,73.26,72.94,73.17,60682.0,67.4541,67.4633,67.1687,67.3805,60682.0
2022-05-24 13:30:00,73.15,73.39,73.0,73.3,60886.0,67.362,67.583,67.2239,67.5002,60886.0
2022-05-24 14:00:00,73.32,73.48,73.23,73.35,67539.0,67.5186,67.6659,67.4357,67.5462,67539.0
2022-05-24 14:30:00,73.37,73.6,73.12,73.26,68057.0,67.5646,67.7764,67.3344,67.4633,68057.0
2022-05-24 15:00:00,73.25,73.68,73.22,73.58,221387.0,67.4541,67.8501,67.4265,67.758,221387.0
2022-05-24 15:30:00,73.58,73.96,73.51,73.94,275109.0,67.758,68.1079,67.6936,68.0895,275109.0
2022-05-25 09:30:00,73.83,76.68,73.54,76.34,940879.0,67.9882,70.6127,67.7212,70.2996,940879.0
2022-05-25 10:00:00,76.32,77.08,76.31,76.72,460356.0,70.2812,70.9811,70.272,70.6496,460356.0
2022-05-25 10:30:00,76.73,76.93,76.01,76.17,184592.0,70.6588,70.8429,69.9957,70.1431,184592.0
2022-05-25 11:00:00,76.16,76.16,75.15,75.47,276868.0,70.1339,70.1339,69.2038,69.4985,276868.0
2022-05-25 11:30:00,75.47,75.48,74.9,74.98,69898.0,69.4985,69.5077,68.9736,69.0472,69898.0
2022-05-25 12:00:00,74.98,75.15,74.91,75.15,134387.0,69.0472,69.2038,68.9828,69.2038,134387.0
2022-05-25 12:30:00,75.16,75.28,75.02,75.08,125421.0,69.213,69.3235,69.0841,69.1393,125421.0
2022-05-25 13:00:00,75.07,75.26,74.98,75.14,67535.0,69.1301,69.3051,69.0472,69.1946,67535.0
2022-05-25 13:30:00,75.14,75.18,74.89,74.92,63946.0,69.1946,69.2314,68.9644,68.992,63946.0
2022-05-25 14:00:00,74.92,75.21,74.71,75.2,104046.0,68.992,69.259,68.7986,69.2498,104046.0
2022-05-25 14:30:00,75.24,75.27,74.87,75.13,74137.0,69.2867,69.3143,68.9459,69.1854,74137.0
2022-05-25 15:00:00,75.13,75.42,75.13,75.31,72935.0,69.1854,69.4524,69.1854,69.3511,72935.0
2022-05-25 15:30:00,75.31,75.36,75.09,75.2,300381.0,69.3511,69.3972,69.1485,69.2498,300381.0
2022-05-26 09:30:00,75.18,75.81,74.71,75.61,135714.0,69.2314,69.8116,68.7986,69.6274,135714.0
2022-05-26 10:00:00,75.6,76.01,75.46,75.75,124775.0,69.6182,69.9957,69.4893,69.7563,124775.0
2022-05-26 10:30:00,75.74,76.1,75.52,76.06,78238.0,69.7471,70.0786,69.5445,70.0418,78238.0
2022-05-26 11:00:00,76.05,76.08,75.88,75.97,51781.0,70.0326,70.0602,69.876,69.9589,51781.0
2022-05-26 11:30:00,75.97,76.07,75.8,75.84,44592.0,69.9589,70.051,69.8024,69.8392,44592.0
2022-05-26 12:00:00,75.81,75.91,75.63,75.91,92965.0,69.8116,69.9037,69.6458,69.9037,92965.0
2022-05-26 12:30:00,75.92,76.1,75.85,76.09,42437.0,69.9129,70.0786,69.8484,70.0694,42437.0
2022-05-26 13:00:00,76.09,76.3,76.02,76.07,42283.0,70.0694,70.2628,70.0049,70.051,42283.0
2022-05-26 13:30:00,76.07,76.14,75.94,75.96,43286.0,70.051,70.1155,69.9313,69.9497,43286.0
2022-05-26 14:00:00,75.96,76.01,75.85,75.86,57364.0,69.9497,69.9957,69.8484,69.8576,57364.0
2022-05-26 14:30:00,75.85,75.93,75.69,75.73,69152.0,69.8484,69.9221,69.7011,69.7379,69152.0
2022-05-26 15:00:00,75.73,75.97,75.69,75.78,83927.0,69.7379,69.9589,69.7011,69.7839,83927.0
2022-05-26 15:30:00,75.78,76.05,75.73,75.76,342032.0,69.7839,70.0326,69.7379,69.7655,342032.0
2022-05-27 09:30:00,76.16,76.26,75.81,76.09,119060.0,70.1339,70.226,69.8116,70.0694,119060.0
2022-05-27 10:00:00,76.09,76.31,75.84,75.88,182821.0,70.0694,70.272,69.8392,69.876,182821.0
2022-05-27 10:30:00,75.89,76.26,75.6,76.22,219078.0,69.8852,70.226,69.6182,70.1891,219078.0
2022-05-27 11:00:00,76.23,76.66,76.2,76.35,98055.0,70.1983,70.5943,70.1707,70.3088,98055.0
2022-05-27 11:30:00,76.34,76.46,76.19,76.44,83126.0,70.2996,70.4101,70.1615,70.3917,83126.0
2022-05-27 12:00:00,76.44,76.6,76.17,76.26,126523.0,70.3917,70.5391,70.1431,70.226,126523.0
2022-05-27 12:30:00,76.27,76.32,76.12,76.19,69956.0,70.2352,70.2812,70.097,70.1615,69956.0
2022-05-27 13:00:00,76.19,76.35,76.17,76.29,66557.0,70.1615,70.3088,70.1431,70.2536,66557.0
2022-05-27 13:30:00,76.31,76.4,76.17,76.23,68754.0,70.272,70.3549,70.1431,70.1983,68754.0
2022-05-27 14:00:00,76.24,76.41,76.11,76.13,93692.0,70.2075,70.3641,70.0878,70.1062,93692.0
2022-05-27 14:30:00,76.13,76.25,75.73,75.86,135169.0,70.1062,70.2168,69.7379,69.8576,135169.0
2022-05-27 15:00:00,75.85,76.05,75.82,76.03,203003.0,69.8484,70.0326,69.8208,70.0142,203003.0
2022-05-27 15:30:00,76.02,76.17,75.88,76.16,390350.0,70.0049,70.1431,69.876,70.1339,390350.0
2022-05-31 09:30:00,75.38,75.71,74.75,75.53,108295.0,69.4156,69.7195,68.8354,69.5537,108295.0
2022-05-31 10:00:00,75.47,75.85,75.41,75.46,71268.0,69.4985,69.8484,69.4432,69.4893,71268.0
2022-05-31 10:30:00,75.5,75.76,75.42,75.69,67202.0,69.5261,69.7655,69.4524,69.7011,67202.0
2022-05-31 11:00:00,75.69,75.8,75.52,75.66,39320.0,69.7011,69.8024,69.5445,69.6734,39320.0
2022-05-31 11:30:00,75.63,75.78,75.51,75.78,61701.0,69.6458,69.7839,69.5353,69.7839,61701.0
2022-05-31 12:00:00,75.79,75.9,75.67,75.76,34249.0,69.7931,69.8944,69.6826,69.7655,34249.0
2022-05-31 12:30:00,75.76,75.96,75.75,75.78,58220.0,69.7655,69.9497,69.7563,69.7839,58220.0
2022-05-31 13:00:00,75.77,75.86,75.66,75.84,58217.0,69.7747,69.8576,69.6734,69.8392,58217.0
2022-05-31 13:30:00,75.84,76.23,75.79,76.21,55266.0,69.8392,70.1983,69.7931,70.1799,55266.0
2022-05-31 14:00:00,76.19,76.28,76.05,76.24,52356.0,70.1615,70.2444,70.0326,70.2075,52356.0
2022-05-31 14:30:00,76.27,76.3,75.99,76.08,64195.0,70.2352,70.2628,69.9773,70.0602,64195.0
2022-05-31 15:00:00,76.08,76.19,75.82,76.16,104810.0,70.0602,70.1615,69.8208,70.1339,104810.0
2022-05-31 15:30:00,76.16,76.51,75.88,76.06,494315.0,70.1339,70.4562,69.876,70.0418,494315.0
2022-06-01 09:30:00,76.23,76.48,74.98,75.31,82365.0,70.1983,70.4286,69.0472,69.3511,82365.0
2022-06-01 10:00:00,75.3,75.32,74.51,74.81,88218.0,69.3419,69.3603,68.6144,68.8907,88218.0
2022-06-01 10:30:00,74.81,74.85,74.3,74.41,74045.0,68.8907,68.9275,68.421,68.5223,74045.0
2022-06-01 11:00:00,74.4,74.42,74.13,74.26,68305.0,68.5131,68.5315,68.2645,68.3842,68305.0
2022-06-01 11:30:00,74.27,74.38,74.04,74.09,53033.0,68.3934,68.4947,68.1816,68.2277,53033.0
2022-06-01 12:00:00,74.09,74.38,74.09,74.33,45208.0,68.2277,68.4947,68.2277,68.4487,45208.0
2022-06-01 12:30:00,74.32,74.58,74.23,74.25,50585.0,68.4395,68.6789,68.3566,68.375,50585.0
2022-06-01 13:00:00,74.24,74.69,74.24,74.63,47773.0,68.3658,68.7802,68.3658,68.7249,47773.0
2022-06-01 13:30:00,74.63,74.74,74.59,74.64,46490.0,68.7249,68.8262,68.6881,68.7341,46490.0
2022-06-01 14:00:00,74.64,74.86,74.61,74.7,67346.0,68.7341,68.9367,68.7065,68.7894,67346.0
2022-06-01 14:30:00,74.72,75.01,74.71,74.75,120639.0,68.8078,69.0749,68.7986,68.8354,120639.0
2022-06-01 15:00:00,74.74,74.93,74.67,74.89,106060.0,68.8262,69.0012,68.7618,68.9644,106060.0
2022-06-01 15:30:00,74.89,74.98,74.46,74.47,260072.0,68.9644,69.0472,68.5684,68.5776,260072.0
2022-06-02 09:30:00,74.5,74.5,72.3,72.48,142845.0,68.8731,68.8731,66.8393,67.0057,142845.0
2022-06-02 10:00:00,72.5,73.23,72.42,72.89,100385.0,67.0242,67.6991,66.9502,67.3847,100385.0
2022-06-02 10:30:00,72.92,73.4,72.87,73.38,99847.0,67.4125,67.8562,67.3662,67.8377,99847.0
2022-06-02 11:00:00,73.37,73.63,73.36,73.47,152311.0,67.8285,68.0688,67.8192,67.9209,152311.0
2022-06-02 11:30:00,73.48,73.72,73.38,73.54,71194.0,67.9302,68.152,67.8377,67.9856,71194.0
2022-06-02 12:00:00,73.53,73.66,73.52,73.65,84727.0,67.9764,68.0966,67.9672,68.0873,84727.0
2022-06-02 12:30:00,73.65,73.71,73.42,73.48,136208.0,68.0873,68.1428,67.8747,67.9302,136208.0
2022-06-02 13:00:00,73.48,73.59,73.37,73.42,81521.0,67.9302,68.0319,67.8285,67.8747,81521.0
2022-06-02 13:30:00,73.42,73.86,73.41,73.71,75311.0,67.8747,68.2815,67.8655,68.1428,75311.0
2022-06-02 14:00:00,73.72,73.86,73.67,73.82,65676.0,68.152,68.2815,68.1058,68.2445,65676.0
2022-06-02 14:30:00,73.83,73.97,73.82,73.89,70177.0,68.2537,68.3832,68.2445,68.3092,70177.0
2022-06-02 15:00:00,73.87,74.1,73.86,74.08,76443.0,68.2907,68.5033,68.2815,68.4849,76443.0
2022-06-02 15:30:00,74.07,74.28,73.86,74.27,314110.0,68.4756,68.6698,68.2815,68.6605,314110.0
2022-06-03 09:30:00,74.0,74.43,73.42,73.53,93815.0,68.4109,68.8084,67.8747,67.9764,93815.0
2022-06-03 10:00:00,73.54,74.01,73.48,73.87,69398.0,67.9856,68.4201,67.9302,68.2907,69398.0
2022-06-03 10:30:00,73.86,74.01,73.56,73.64,101769.0,68.2815,68.4201,68.0041,68.0781,101769.0
2022-06-03 11:00:00,73.63,73.65,73.24,73.33,78041.0,68.0688,68.0873,67.7083,67.7915,78041.0
2022-06-03 11:30:00,73.33,73.53,73.21,73.33,87269.0,67.7915,67.9764,67.6806,67.7915,87269.0
2022-06-03 12:00:00,73.31,73.38,73.09,73.31,79028.0,67.773,67.8377,67.5696,67.773,79028.0
2022-06-03 12:30:00,73.31,73.51,73.19,73.47,59699.0,67.773,67.9579,67.6621,67.9209,59699.0
2022-06-03 13:00:00,73.47,73.6,73.3,73.35,43318.0,67.9209,68.0411,67.7638,67.81,43318.0
2022-06-03 13:30:00,73.29,73.4,73.18,73.18,71144.0,67.7545,67.8562,67.6528,67.6528,71144.0
2022-06-03 14:00:00,73.18,73.25,73.05,73.17,61346.0,67.6528,67.7175,67.5327,67.6436,61346.0
2022-06-03 14:30:00,73.16,73.17,72.77,72.98,79533.0,67.6343,67.6436,67.2738,67.4679,79533.0
2022-06-03 15:00:00,72.98,72.98,72.61,72.72,73204.0,67.4679,67.4679,67.1259,67.2276,73204.0
2022-06-03 15:30:00,72.71,72.84,72.47,72.54,336286.0,67.2183,67.3385,66.9965,67.0612,336286.0
2022-06-06 09:30:00,72.22,73.14,71.96,73.01,99704.0,66.7653,67.6159,66.525,67.4957,99704.0
2022-06-06 10:00:00,73.03,73.27,72.94,73.03,69525.0,67.5142,67.736,67.431,67.5142,69525.0
2022-06-06 10:30:00,73.02,73.21,72.86,73.09,62487.0,67.5049,67.6806,67.357,67.5696,62487.0
2022-06-06 11:00:00,73.1,73.23,72.76,72.77,57035.0,67.5789,67.6991,67.2646,67.2738,57035.0
2022-06-06 11:30:00,72.77,72.89,72.64,72.82,46989.0,67.2738,67.3847,67.1536,67.32,46989.0
2022-06-06 12:00:00,72.8,72.86,72.46,72.46,37903.0,67.3015,67.357,66.9872,66.9872,37903.0
2022-06-06 12:30:00,72.46,72.52,72.24,72.45,46634.0,66.9872,67.0427,66.7838,66.978,46634.0
2022-06-06 13:00:00,72.45,72.56,72.35,72.49,29096.0,66.978,67.0797,66.8855,67.0149,29096.0
2022-06-06 13:30:00,72.49,72.81,72.48,72.73,43366.0,67.0149,67.3108,67.0057,67.2368,43366.0
2022-06-06 14:00:00,72.74,72.78,72.54,72.57,31892.0,67.2461,67.283,67.0612,67.0889,31892.0
2022-06-06 14:30:00,72.57,72.7,72.52,72.55,36119.0,67.0889,67.2091,67.0427,67.0704,36119.0
2022-06-06 15:00:00,72.54,72.6,72.43,72.45,49249.0,67.0612,67.1166,66.9595,66.978,49249.0
2022-06-06 15:30:00,72.45,72.69,72.42,72.49,249217.0,66.978,67.1998,66.9502,67.0149,249217.0
2022-06-07 09:30:00,72.3,72.58,72.22,72.33,74347.0,66.8393,67.0982,66.7653,66.867,74347.0
2022-06-07 10:00:00,72.33,72.45,71.83,72.17,51504.0,66.867,66.978,66.4048,66.7191,51504.0
2022-06-07 10:30:00,72.17,72.58,72.16,72.48,41008.0,66.7191,67.0982,66.7099,67.0057,41008.0
2022-06-07 11:00:00,72.49,72.52,72.29,72.34,45923.0,67.0149,67.0427,66.8301,66.8763,45923.0
2022-06-07 11:30:00,72.32,72.47,72.23,72.33,37119.0,66.8578,66.9965,66.7746,66.867,37119.0
2022-06-07 12:00:00,72.31,72.33,72.02,72.16,44609.0,66.8485,66.867,66.5804,66.7099,44609.0
2022-06-07 12:30:00,72.16,72.29,72.09,72.11,72862.0,66.7099,66.8301,66.6452,66.6636,72862.0
2022-06-07 13:00:00,72.1,72.38,72.08,72.26,30316.0,66.6544,66.9133,66.6359,66.8023,30316.0
2022-06-07 13:30:00,72.27,72.35,72.15,72.15,45335.0,66.8116,66.8855,66.7006,66.7006,45335.0
2022-06-07 14:00:00,72.14,72.28,72.11,72.25,52100.0,66.6914,66.8208,66.6636,66.7931,52100.0
2022-06-07 14:30:00,72.24,72.26,71.88,71.98,59720.0,66.7838,66.8023,66.451,66.5435,59720.0
2022-06-07 15:00:00,71.98,72.16,71.98,72.15,79481.0,66.5435,66.7099,66.5435,66.7006,79481.0
2022-06-07 15:30:00,72.14,72.62,72.12,72.59,251022.0,66.6914,67.1351,66.6729,67.1074,251022.0
2022-06-08 09:30:00,72.5,72.92,72.17,72.63,108030.0,67.0242,67.4125,66.7191,67.1444,108030.0
2022-06-08 10:00:00,72.68,72.71,72.28,72.29,40708.0,67.1906,67.2183,66.8208,66.8301,40708.0
2022-06-08 10:30:00,72.29,72.61,72.29,72.47,49016.0,66.8301,67.1259,66.8301,66.9965,49016.0
2022-06-08 11:00:00,72.49,72.6,72.44,72.49,41030.0,67.0149,67.1166,66.9687,67.0149,41030.0
2022-06-08 11:30:00,72.5,72.88,72.46,72.88,69193.0,67.0242,67.3755,66.9872,67.3755,69193.0
2022-06-08 12:00:00,72.88,72.94,72.79,72.84,42850.0,67.3755,67.431,67.2923,67.3385,42850.0
2022-06-08 12:30:00,72.84,72.86,72.59,72.7,37066.0,67.3385,67.357,67.1074,67.2091,37066.0
2022-06-08 13:00:00,72.7,72.74,72.55,72.73,31939.0,67.2091,67.2461,67.0704,67.2368,31939.0
2022-06-08 13:30:00,72.73,72.86,72.62,72.64,47183.0,67.2368,67.357,67.1351,67.1536,47183.0
2022-06-08 14:00:00,72.63,72.84,72.63,72.75,64994.0,67.1444,67.3385,67.1444,67.2553,64994.0
2022-06-08 14:30:00,72.76,72.92,72.69,72.91,52464.0,67.2646,67.4125,67.1998,67.4032,52464.0
2022-06-08 15:00:00,72.9,72.99,72.76,72.97,55475.0,67.394,67.4772,67.2646,67.4587,55475.0
2022-06-08 15:30:00,72.98,73.05,72.76,72.85,260927.0,67.4679,67.5327,67.2646,67.3478,260927.0
2022-06-09 09:30:00,72.3,72.45,72.08,72.38,56173.0,66.8393,66.978,66.6359,66.9133,56173.0
2022-06-09 10:00:00,72.38,72.42,71.83,71.89,44861.0,66.9133,66.9502,66.4048,66.4603,44861.0
2022-06-09 10:30:00,71.95,71.98,71.5,71.66,41503.0,66.5157,66.5435,66.0997,66.2476,41503.0
2022-06-09 11:00:00,71.65,72.1,71.53,71.98,59406.0,66.2384,66.6544,66.1275,66.5435,59406.0
2022-06-09 11:30:00,72.0,72.3,71.99,72.28,33544.0,66.562,66.8393,66.5527,66.8208,33544.0
2022-06-09 12:00:00,72.27,72.46,72.18,72.43,64609.0,66.8116,66.9872,66.7284,66.9595,64609.0
2022-06-09 12:30:00,72.45,72.63,72.38,72.62,45991.0,66.978,67.1444,66.9133,67.1351,45991.0
2022-06-09 13:00:00,72.63,72.7,72.56,72.64,26387.0,67.1444,67.2091,67.0797,67.1536,26387.0
2022-06-09 13:30:00,72.63,72.83,72.58,72.83,68020.0,67.1444,67.3293,67.0982,67.3293,68020.0
2022-06-09 14:00:00,72.83,72.85,72.57,72.57,54121.0,67.3293,67.3478,67.0889,67.0889,54121.0
2022-06-09 14:30:00,72.58,72.65,72.51,72.55,90905.0,67.0982,67.1629,67.0334,67.0704,90905.0
2022-06-09 15:00:00,72.54,72.54,71.99,72.02,92069.0,67.0612,67.0612,66.5527,66.5804,92069.0
2022-06-09 15:30:00,72.01,72.23,71.95,72.02,970707.0,66.5712,66.7746,66.5157,66.5804,970707.0
2022-06-10 09:30:00,71.43,71.75,71.19,71.7,138522.0,66.035,66.3308,65.8131,66.2846,138522.0
2022-06-10 10:00:00,71.7,71.99,71.56,71.93,157118.0,66.2846,66.5527,66.1552,66.4972,157118.0
2022-06-10 10:30:00,71.92,72.71,71.89,72.63,104993.0,66.488,67.2183,66.4603,67.1444,104993.0
2022-06-10 11:00:00,72.61,72.72,72.33,72.49,131540.0,67.1259,67.2276,66.867,67.0149,131540.0
2022-06-10 11:30:00,72.48,72.68,72.41,72.54,100900.0,67.0057,67.1906,66.941,67.0612,100900.0
2022-06-10 12:00:00,72.54,72.67,72.37,72.43,77685.0,67.0612,67.1814,66.904,66.9595,77685.0
2022-06-10 12:30:00,72.45,72.67,72.38,72.67,77259.0,66.978,67.1814,66.9133,67.1814,77259.0
2022-06-10 13:00:00,72.66,72.75,72.49,72.75,90799.0,67.1721,67.2553,67.0149,67.2553,90799.0
2022-06-10 13:30:00,72.75,73.0,72.62,72.94,79376.0,67.2553,67.4864,67.1351,67.431,79376.0
2022-06-10 14:00:00,72.94,73.27,72.77,73.24,95248.0,67.431,67.736,67.2738,67.7083,95248.0
2022-06-10 14:30:00,73.24,73.35,73.06,73.23,92411.0,67.7083,67.81,67.5419,67.6991,92411.0
2022-06-10 15:00:00,73.23,73.51,72.9,73.42,115499.0,67.6991,67.9579,67.394,67.8747,115499.0
2022-06-10 15:30:00,73.43,73.63,73.12,73.12,627403.0,67.884,68.0688,67.5974,67.5974,627403.0
2022-06-13 09:30:00,71.83,72.65,71.74,71.78,296030.0,66.4048,67.1629,66.3216,66.3586,296030.0
2022-06-13 10:00:00,71.77,72.13,71.64,71.88,174386.0,66.3493,66.6821,66.2291,66.451,174386.0
2022-06-13 10:30:00,71.9,72.19,71.66,72.11,139768.0,66.4695,66.7376,66.2476,66.6636,139768.0
2022-06-13 11:00:00,72.1,72.1,71.77,71.86,117717.0,66.6544,66.6544,66.3493,66.4325,117717.0
2022-06-13 11:30:00,71.88,71.99,71.64,71.74,77333.0,66.451,66.5527,66.2291,66.3216,77333.0
2022-06-13 12:00:00,71.72,72.16,71.68,72.07,88763.0,66.3031,66.7099,66.2661,66.6267,88763.0
2022-06-13 12:30:00,72.07,72.3,71.77,71.78,61080.0,66.6267,66.8393,66.3493,66.3586,61080.0
2022-06-13 13:00:00,71.76,71.88,71.68,71.7,60129.0,66.3401,66.451,66.2661,66.2846,60129.0
2022-06-13 13:30:00,71.69,71.99,71.44,71.86,82466.0,66.2754,66.5527,66.0443,66.4325,82466.0
2022-06-13 14:00:00,71.85,71.94,71.58,71.91,91255.0,66.4233,66.5065,66.1737,66.4788,91255.0
2022-06-13 14:30:00,71.9,72.2,71.79,71.83,112506.0,66.4695,66.7469,66.3678,66.4048,112506.0
2022-06-13 15:00:00,71.8,71.93,71.47,71.47,170972.0,66.3771,66.4972,66.072,66.072,170972.0
2022-06-13 15:30:00,71.47,71.69,71.25,71.57,615701.0,66.072,66.2754,65.8686,66.1644,615701.0
2022-06-14 09:30:00,71.49,72.11,71.39,72.07,132635.0,66.0905,66.6636,65.998,66.6267,132635.0
2022-06-14 10:00:00,72.05,72.15,71.21,71.23,132925.0,66.6082,66.7006,65.8316,65.8501,132925.0
2022-06-14 10:30:00,71.21,71.43,70.76,71.4,163333.0,65.8316,66.035,65.4156,66.0073,163333.0
2022-06-14 11:00:00,71.39,71.53,71.11,71.23,107968.0,65.998,66.1275,65.7392,65.8501,107968.0
2022-06-14 11:30:00,71.22,71.26,70.88,70.96,94637.0,65.8409,65.8778,65.5265,65.6005,94637.0
2022-06-14 12:00:00,70.95,70.96,70.6,70.66,119216.0,65.5913,65.6005,65.2677,65.3232,119216.0
2022-06-14 12:30:00,70.66,70.66,70.37,70.53,86303.0,65.3232,65.3232,65.0551,65.203,86303.0
2022-06-14 13:00:00,70.54,70.7,70.4,70.47,73248.0,65.2122,65.3601,65.0828,65.1475,73248.0
2022-06-14 13:30:00,70.46,70.61,69.85,69.85,430049.0,65.1383,65.2769,64.5743,64.5743,430049.0
2022-06-14 14:00:00,69.87,69.87,68.59,68.61,368154.0,64.5928,64.5928,63.4095,63.428,368154.0
2022-06-14 14:30:00,68.6,68.61,67.38,67.53,450686.0,63.4188,63.428,62.2909,62.4296,450686.0
2022-06-14 15:00:00,67.52,68.11,67.23,68.06,736814.0,62.4203,62.9658,62.1522,62.9195,736814.0
2022-06-14 15:30:00,68.04,68.2,67.4,67.49,1213751.0,62.901,63.049,62.3094,62.3926,1213751.0
2022-06-15 09:30:00,67.84,68.63,67.67,68.56,273248.0,62.7162,63.4465,62.559,63.3818,273248.0
2022-06-15 10:00:00,68.56,68.74,68.31,68.42,158647.0,63.3818,63.5482,63.1507,63.2523,158647.0
2022-06-15 10:30:00,68.41,68.7,68.32,68.46,169786.0,63.2431,63.5112,63.1599,63.2893,169786.0
2022-06-15 11:00:00,68.45,68.46,67.89,67.98,82605.0,63.2801,63.2893,62.7624,62.8456,82605.0
2022-06-15 11:30:00,67.98,68.02,67.66,67.94,151425.0,62.8456,62.8826,62.5498,62.8086,151425.0
2022-06-15 12:00:00,67.92,67.95,67.7,67.87,93075.0,62.7901,62.8178,62.5867,62.7439,93075.0
2022-06-15 12:30:00,67.86,67.89,67.56,67.74,119160.0,62.7346,62.7624,62.4573,62.6237,119160.0
2022-06-15 13:00:00,67.75,67.87,67.55,67.72,118803.0,62.633,62.7439,62.4481,62.6052,118803.0
2022-06-15 13:30:00,67.73,67.85,67.5,67.72,100966.0,62.6145,62.7254,62.4018,62.6052,100966.0
2022-06-15 14:00:00,67.75,68.0,67.27,67.29,124255.0,62.633,62.8641,62.1892,62.2077,124255.0
2022-06-15 14:30:00,67.3,68.42,66.91,67.82,166143.0,62.2169,63.2523,61.8564,62.6977,166143.0
2022-06-15 15:00:00,67.83,68.38,67.59,68.37,187179.0,62.7069,63.2154,62.485,63.2061,187179.0
2022-06-15 15:30:00,68.39,68.51,67.69,67.82,694881.0,63.2246,63.3356,62.5775,62.6977,694881.0
2022-06-16 09:30:00,66.5,66.8,65.34,65.55,163617.0,61.4774,61.7547,60.405,60.5991,163617.0
2022-06-16 10:00:00,65.55,66.03,65.45,65.83,125105.0,60.5991,61.0429,60.5067,60.858,125105.0
2022-06-16 10:30:00,65.82,65.95,65.37,65.4,85755.0,60.8487,60.9689,60.4327,60.4604,85755.0
2022-06-16 11:00:00,65.39,65.71,65.39,65.57,46020.0,60.4512,60.747,60.4512,60.6176,46020.0
2022-06-16 11:30:00,65.56,65.91,65.45,65.9,78161.0,60.6084,60.9319,60.5067,60.9227,78161.0
2022-06-16 12:00:00,65.89,65.91,65.48,65.64,70949.0,60.9134,60.9319,60.5344,60.6823,70949.0
2022-06-16 12:30:00,65.64,65.75,65.48,65.53,45135.0,60.6823,60.784,60.5344,60.5806,45135.0
2022-06-16 13:00:00,65.55,65.66,65.26,65.57,65783.0,60.5991,60.7008,60.331,60.6176,65783.0
2022-06-16 13:30:00,65.55,65.68,65.24,65.24,75155.0,60.5991,60.7193,60.3125,60.3125,75155.0
2022-06-16 14:00:00,65.23,65.3,65.14,65.19,71175.0,60.3033,60.368,60.2201,60.2663,71175.0
2022-06-16 14:30:00,65.16,65.24,64.78,64.85,116787.0,60.2386,60.3125,59.8873,59.952,116787.0
2022-06-16 15:00:00,64.86,65.61,64.85,65.54,104702.0,59.9612,60.6546,59.952,60.5899,104702.0
2022-06-16 15:30:00,65.51,65.59,65.07,65.3,586359.0,60.5621,60.6361,60.1554,60.368,586359.0
2022-06-17 09:30:00,65.43,66.37,65.4,66.17,465352.0,60.4882,61.3572,60.4604,61.1723,465352.0
2022-06-17 10:00:00,66.17,66.2,65.34,65.46,90277.0,61.1723,61.2,60.405,60.5159,90277.0
2022-06-17 10:30:00,65.46,65.64,65.29,65.55,95136.0,60.5159,60.6823,60.3588,60.5991,95136.0
2022-06-17 11:00:00,65.52,65.87,65.49,65.78,147125.0,60.5714,60.8949,60.5436,60.8117,147125.0
2022-06-17 11:30:00,65.8,65.94,65.06,65.16,160577.0,60.8302,60.9597,60.1461,60.2386,160577.0
2022-06-17 12:00:00,65.16,65.16,64.9,64.97,141812.0,60.2386,60.2386,59.9982,60.0629,141812.0
2022-06-17 12:30:00,64.98,65.05,64.76,64.88,104614.0,60.0722,60.1369,59.8688,59.9797,104614.0
2022-06-17 13:00:00,64.88,65.29,64.84,64.87,68247.0,59.9797,60.3588,59.9427,59.9705,68247.0
2022-06-17 13:30:00,64.86,65.09,64.76,64.91,91220.0,59.9612,60.1739,59.8688,60.0075,91220.0
2022-06-17 14:00:00,64.91,64.98,64.53,64.57,148057.0,60.0075,60.0722,59.6562,59.6931,148057.0
2022-06-17 14:30:00,64.57,64.93,64.51,64.79,160882.0,59.6931,60.0259,59.6377,59.8965,160882.0
2022-06-17 15:00:00,64.81,64.86,64.47,64.71,244044.0,59.915,59.9612,59.6007,59.8226,244044.0
2022-06-17 15:30:00,64.72,64.73,63.27,63.84,1810115.0,59.8318,59.841,58.4913,59.0183,1810115.0
2022-06-21 09:30:00,64.57,64.68,63.75,64.36,219096.0,59.6931,59.7948,58.9351,59.499,219096.0
2022-06-21 10:00:00,64.4,64.41,63.25,63.46,263013.0,59.536,59.5452,58.4728,58.667,263013.0
2022-06-21 10:30:00,63.49,63.88,63.49,63.8,135037.0,58.6947,59.0552,58.6947,58.9813,135037.0
2022-06-21 11:00:00,63.78,63.94,63.29,63.48,185628.0,58.9628,59.1107,58.5098,58.6855,185628.0
2022-06-21 11:30:00,63.5,63.64,63.43,63.57,96658.0,58.7039,58.8334,58.6392,58.7687,96658.0
2022-06-21 12:00:00,63.58,63.62,63.33,63.61,77662.0,58.7779,58.8149,58.5468,58.8056,77662.0
2022-06-21 12:30:00,63.59,63.94,63.48,63.94,98820.0,58.7872,59.1107,58.6855,59.1107,98820.0
2022-06-21 13:00:00,63.92,63.96,63.7,63.71,161246.0,59.0922,59.1292,58.8888,58.8981,161246.0
2022-06-21 13:30:00,63.71,63.75,63.33,63.36,113628.0,58.8981,58.9351,58.5468,58.5745,113628.0
2022-06-21 14:00:00,63.36,63.76,63.31,63.45,210408.0,58.5745,58.9443,58.5283,58.6577,210408.0
2022-06-21 14:30:00,63.48,63.88,63.46,63.85,211990.0,58.6855,59.0552,58.667,59.0275,211990.0
2022-06-21 15:00:00,63.85,64.28,63.83,64.1,233610.0,59.0275,59.425,59.009,59.2586,233610.0
2022-06-21 15:30:00,64.1,64.1,63.81,64.03,555476.0,59.2586,59.2586,58.9905,59.1939,555476.0
2022-06-22 09:30:00,63.56,64.09,63.26,63.54,161651.0,58.7594,59.2494,58.4821,58.7409,161651.0
2022-06-22 10:00:00,63.54,64.65,63.52,64.6,90767.0,58.7409,59.7671,58.7224,59.7209,90767.0
2022-06-22 10:30:00,64.6,65.17,64.51,65.15,94399.0,59.7209,60.2478,59.6377,60.2293,94399.0
2022-06-22 11:00:00,65.19,65.53,64.89,65.46,109529.0,60.2663,60.5806,59.989,60.5159,109529.0
2022-06-22 11:30:00,65.44,65.54,65.11,65.14,76058.0,60.4974,60.5899,60.1923,60.2201,76058.0
2022-06-22 12:00:00,65.12,65.25,64.96,65.03,72833.0,60.2016,60.3218,60.0537,60.1184,72833.0
2022-06-22 12:30:00,65.05,65.08,64.93,65.03,47958.0,60.1369,60.1646,60.0259,60.1184,47958.0
2022-06-22 13:00:00,65.04,65.19,64.89,65.09,63121.0,60.1276,60.2663,59.989,60.1739,63121.0
2022-06-22 13:30:00,65.1,65.23,64.99,65.14,97755.0,60.1831,60.3033,60.0814,60.2201,97755.0
2022-06-22 14:00:00,65.14,65.58,65.13,65.26,126869.0,60.2201,60.6268,60.2108,60.331,126869.0
2022-06-22 14:30:00,65.26,65.29,64.99,65.02,77083.0,60.331,60.3588,60.0814,60.1091,77083.0
2022-06-22 15:00:00,65.02,65.19,64.93,64.97,141393.0,60.1091,60.2663,60.0259,60.0629,141393.0
2022-06-22 15:30:00,64.98,65.05,64.75,64.75,438777.0,60.0722,60.1369,59.8595,59.8595,438777.0
2022-06-23 09:30:00,64.93,65.56,64.65,65.34,113146.0,60.0259,60.6084,59.7671,60.405,113146.0
2022-06-23 10:00:00,65.41,65.45,65.08,65.17,94011.0,60.4697,60.5067,60.1646,60.2478,94011.0
2022-06-23 10:30:00,65.22,65.37,65.07,65.3,71283.0,60.294,60.4327,60.1554,60.368,71283.0
2022-06-23 11:00:00,65.29,65.33,64.93,64.95,61393.0,60.3588,60.3957,60.0259,60.0444,61393.0
2022-06-23 11:30:00,64.95,64.96,64.68,64.71,85927.0,60.0444,60.0537,59.7948,59.8226,85927.0
2022-06-23 12:00:00,64.72,64.81,64.57,64.57,52741.0,59.8318,59.915,59.6931,59.6931,52741.0
2022-06-23 12:30:00,64.58,64.65,64.35,64.53,69631.0,59.7024,59.7671,59.4897,59.6562,69631.0
2022-06-23 13:00:00,64.56,64.82,64.54,64.68,86357.0,59.6839,59.9243,59.6654,59.7948,86357.0
2022-06-23 13:30:00,64.67,64.72,64.52,64.6,71750.0,59.7856,59.8318,59.6469,59.7209,71750.0
2022-06-23 14:00:00,64.59,64.67,64.49,64.62,60457.0,59.7116,59.7856,59.6192,59.7394,60457.0
2022-06-23 14:30:00,64.61,64.78,64.54,64.64,102833.0,59.7301,59.8873,59.6654,59.7578,102833.0
2022-06-23 15:00:00,64.64,64.72,64.48,64.6,106920.0,59.7578,59.8318,59.6099,59.7209,106920.0
2022-06-23 15:30:00,64.59,65.15,64.59,65.08,331527.0,59.7116,60.2293,59.7116,60.1646,331527.0
2022-06-24 09:30:00,63.75,65.05,63.75,65.05,365152.0,58.9351,60.1369,58.9351,60.1369,365152.0
2022-06-24 10:00:00,65.11,65.97,65.08,65.72,122996.0,60.1923,60.9874,60.1646,60.7563,122996.0
2022-06-24 10:30:00,65.74,65.97,65.32,65.48,74500.0,60.7748,60.9874,60.3865,60.5344,74500.0
2022-06-24 11:00:00,65.49,66.02,65.43,65.99,92925.0,60.5436,61.0336,60.4882,61.0059,92925.0
2022-06-24 11:30:00,65.96,66.03,65.88,65.94,48036.0,60.9781,61.0429,60.9042,60.9597,48036.0
2022-06-24 12:00:00,65.94,66.17,65.91,66.1,68458.0,60.9597,61.1723,60.9319,61.1076,68458.0
2022-06-24 12:30:00,66.1,66.21,66.09,66.11,49140.0,61.1076,61.2093,61.0983,61.1168,49140.0
2022-06-24 13:00:00,66.11,66.36,66.1,66.31,64926.0,61.1168,61.3479,61.1076,61.3017,64926.0
2022-06-24 13:30:00,66.3,66.49,66.26,66.33,69374.0,61.2925,61.4681,61.2555,61.3202,69374.0
2022-06-24 14:00:00,66.35,66.65,66.34,66.47,163724.0,61.3387,61.616,61.3294,61.4496,163724.0
2022-06-24 14:30:00,66.48,66.62,66.42,66.6,72020.0,61.4589,61.5883,61.4034,61.5698,72020.0
2022-06-24 15:00:00,66.6,66.8,66.59,66.7,115158.0,61.5698,61.7547,61.5606,61.6623,115158.0
2022-06-24 15:30:00,66.7,67.03,66.63,66.78,693271.0,61.6623,61.9673,61.5975,61.7362,693271.0
2022-06-27 09:30:00,66.77,67.33,66.42,66.42,162633.0,61.727,62.2447,61.4034,61.4034,162633.0
2022-06-27 10:00:00,66.45,66.78,66.31,66.73,81735.0,61.4311,61.7362,61.3017,61.69,81735.0
2022-06-27 10:30:00,66.72,66.99,66.68,66.9,111131.0,61.6807,61.9304,61.6438,61.8472,111131.0
2022-06-27 11:00:00,66.91,67.42,66.9,67.31,102980.0,61.8564,62.3279,61.8472,62.2262,102980.0
2022-06-27 11:30:00,67.3,67.38,67.25,67.34,45600.0,62.2169,62.2909,62.1707,62.2539,45600.0
2022-06-27 12:00:00,67.33,67.36,67.04,67.06,50620.0,62.2447,62.2724,61.9766,61.9951,50620.0
2022-06-27 12:30:00,67.05,67.05,66.89,66.94,28528.0,61.9858,61.9858,61.8379,61.8841,28528.0
2022-06-27 13:00:00,66.94,67.0,66.78,66.99,71137.0,61.8841,61.9396,61.7362,61.9304,71137.0
2022-06-27 13:30:00,66.99,67.05,66.83,66.87,58759.0,61.9304,61.9858,61.7824,61.8194,58759.0
2022-06-27 14:00:00,66.86,67.09,66.82,67.01,54801.0,61.8102,62.0228,61.7732,61.9488,54801.0
2022-06-27 14:30:00,67.01,67.19,66.97,67.08,96118.0,61.9488,62.1152,61.9119,62.0136,96118.0
2022-06-27 15:00:00,67.09,67.09,66.82,67.0,97266.0,62.0228,62.0228,61.7732,61.9396,97266.0
2022-06-27 15:30:00,67.0,67.0,66.59,66.72,297697.0,61.9396,61.9396,61.5606,61.6807,297697.0
2022-06-28 09:30:00,67.0,67.1,66.47,66.64,180439.0,61.9396,62.032,61.4496,61.6068,180439.0
2022-06-28 10:00:00,66.61,66.88,66.44,66.8,80581.0,61.5791,61.8287,61.4219,61.7547,80581.0
2022-06-28 10:30:00,66.77,66.85,66.59,66.65,93227.0,61.727,61.8009,61.5606,61.616,93227.0
2022-06-28 11:00:00,66.67,66.67,66.42,66.47,124353.0,61.6345,61.6345,61.4034,61.4496,124353.0
2022-06-28 11:30:00,66.45,66.45,66.18,66.18,71538.0,61.4311,61.4311,61.1815,61.1815,71538.0
2022-06-28 12:00:00,66.19,66.28,65.95,66.28,42809.0,61.1908,61.274,60.9689,61.274,42809.0
2022-06-28 12:30:00,66.29,66.29,66.05,66.18,46243.0,61.2832,61.2832,61.0614,61.1815,46243.0
2022-06-28 13:00:00,66.21,66.23,65.99,66.19,58143.0,61.2093,61.2278,61.0059,61.1908,58143.0
2022-06-28 13:30:00,66.19,66.2,65.87,65.96,52226.0,61.1908,61.2,60.8949,60.9781,52226.0
2022-06-28 14:00:00,65.94,65.96,65.38,65.39,85438.0,60.9597,60.9781,60.442,60.4512,85438.0
2022-06-28 14:30:00,65.39,65.41,65.18,65.31,84035.0,60.4512,60.4697,60.2571,60.3772,84035.0
2022-06-28 15:00:00,65.33,65.47,65.24,65.29,103581.0,60.3957,60.5252,60.3125,60.3588,103581.0
2022-06-28 15:30:00,65.28,65.42,65.23,65.25,446960.0,60.3495,60.4789,60.3033,60.3218,446960.0
2022-06-29 09:30:00,65.49,65.59,64.94,65.12,74002.0,60.5436,60.6361,60.0352,60.2016,74002.0
2022-06-29 10:00:00,65.17,65.49,65.15,65.35,129749.0,60.2478,60.5436,60.2293,60.4142,129749.0
2022-06-29 10:30:00,65.37,65.54,65.33,65.41,159975.0,60.4327,60.5899,60.3957,60.4697,159975.0
2022-06-29 11:00:00,65.41,65.48,65.05,65.08,84515.0,60.4697,60.5344,60.1369,60.1646,84515.0
2022-06-29 11:30:00,65.1,65.14,64.96,65.02,111691.0,60.1831,60.2201,60.0537,60.1091,111691.0
2022-06-29 12:00:00,65.02,65.38,64.8,64.83,78420.0,60.1091,60.442,59.9058,59.9335,78420.0
2022-06-29 12:30:00,64.84,65.31,64.84,65.29,90541.0,59.9427,60.3772,59.9427,60.3588,90541.0
2022-06-29 13:00:00,65.28,65.31,65.02,65.15,95112.0,60.3495,60.3772,60.1091,60.2293,95112.0
2022-06-29 13:30:00,65.15,65.53,65.1,65.45,84800.0,60.2293,60.5806,60.1831,60.5067,84800.0
2022-06-29 14:00:00,65.45,65.8,65.44,65.78,172258.0,60.5067,60.8302,60.4974,60.8117,172258.0
2022-06-29 14:30:00,65.77,65.81,65.41,65.41,154158.0,60.8025,60.8395,60.4697,60.4697,154158.0
2022-06-29 15:00:00,65.42,65.61,65.32,65.59,187059.0,60.4789,60.6546,60.3865,60.6361,187059.0
2022-06-29 15:30:00,65.59,65.92,65.46,65.81,318806.0,60.6361,60.9412,60.5159,60.8395,318806.0
2022-06-30 09:30:00,65.31,65.51,64.53,64.67,106636.0,60.3772,60.5621,59.6562,59.7856,106636.0
2022-06-30 10:00:00,64.69,64.79,64.43,64.55,98978.0,59.8041,59.8965,59.5637,59.6746,98978.0
2022-06-30 10:30:00,64.55,65.0,64.49,64.99,82109.0,59.6746,60.0907,59.6192,60.0814,82109.0
2022-06-30 11:00:00,64.95,65.0,64.69,64.86,70839.0,60.0444,60.0907,59.8041,59.9612,70839.0
2022-06-30 11:30:00,64.85,65.08,64.83,65.03,86553.0,59.952,60.1646,59.9335,60.1184,86553.0
2022-06-30 12:00:00,65.03,65.23,64.82,65.2,136146.0,60.1184,60.3033,59.9243,60.2756,136146.0
2022-06-30 12:30:00,65.18,65.45,65.12,65.13,71174.0,60.2571,60.5067,60.2016,60.2108,71174.0
2022-06-30 13:00:00,65.14,65.33,64.98,65.16,36214.0,60.2201,60.3957,60.0722,60.2386,36214.0
2022-06-30 13:30:00,65.17,65.33,65.14,65.21,57954.0,60.2478,60.3957,60.2201,60.2848,57954.0
2022-06-30 14:00:00,65.21,65.21,64.78,64.93,154711.0,60.2848,60.2848,59.8873,60.0259,154711.0
2022-06-30 14:30:00,64.95,64.97,64.58,64.6,78230.0,60.0444,60.0629,59.7024,59.7209,78230.0
2022-06-30 15:00:00,64.6,64.65,64.33,64.5,125205.0,59.7209,59.7671,59.4713,59.6284,125205.0
2022-06-30 15:30:00,64.49,64.65,64.09,64.23,929450.0,59.6192,59.7671,59.2494,59.3788,929450.0
2022-07-01 09:30:00,64.1,64.9,63.76,64.68,187674.0,59.2586,59.9982,58.9443,59.7948,187674.0
2022-07-01 10:00:00,64.68,64.8,63.78,63.97,155650.0,59.7948,59.9058,58.9628,59.1385,155650.0
2022-07-01 10:30:00,63.95,64.49,63.71,64.38,78376.0,59.12,59.6192,58.8981,59.5175,78376.0
2022-07-01 11:00:00,64.37,64.8,64.31,64.6,79318.0,59.5082,59.9058,59.4528,59.7209,79318.0
2022-07-01 11:30:00,64.64,64.77,64.36,64.39,72516.0,59.7578,59.878,59.499,59.5267,72516.0
2022-07-01 12:00:00,64.39,64.55,64.31,64.47,62222.0,59.5267,59.6746,59.4528,59.6007,62222.0
2022-07-01 12:30:00,64.48,64.51,64.29,64.31,64436.0,59.6099,59.6377,59.4343,59.4528,64436.0
2022-07-01 13:00:00,64.3,64.55,64.22,64.5,53039.0,59.4435,59.6746,59.3696,59.6284,53039.0
2022-07-01 13:30:00,64.51,64.69,64.44,64.68,53915.0,59.6377,59.8041,59.573,59.7948,53915.0
2022-07-01 14:00:00,64.68,64.99,64.66,64.86,84347.0,59.7948,60.0814,59.7763,59.9612,84347.0
2022-07-01 14:30:00,64.87,65.08,64.87,65.04,72359.0,59.9705,60.1646,59.9705,60.1276,72359.0
2022-07-01 15:00:00,65.04,65.37,64.93,65.19,114429.0,60.1276,60.4327,60.0259,60.2663,114429.0
2022-07-01 15:30:00,65.2,65.62,65.18,65.5,416559.0,60.2756,60.6638,60.2571,60.5529,416559.0
2022-07-05 09:30:00,65.01,65.06,63.91,63.95,112519.0,60.0999,60.1461,59.083,59.12,112519.0
2022-07-05 10:00:00,63.91,63.95,63.56,63.89,97178.0,59.083,59.12,58.7594,59.0645,97178.0
2022-07-05 10:30:00,63.9,64.14,63.59,63.64,47855.0,59.0737,59.2956,58.7872,58.8334,47855.0
2022-07-05 11:00:00,63.61,64.06,63.54,63.98,63455.0,58.8056,59.2217,58.7409,59.1477,63455.0
2022-07-05 11:30:00,63.97,64.4,63.93,64.22,63208.0,59.1385,59.536,59.1015,59.3696,63208.0
2022-07-05 12:00:00,64.2,64.29,63.96,64.19,44862.0,59.3511,59.4343,59.1292,59.3418,44862.0
2022-07-05 12:30:00,64.22,64.23,64.11,64.17,38053.0,59.3696,59.3788,59.2679,59.3233,38053.0
2022-07-05 13:00:00,64.15,64.38,64.15,64.28,49674.0,59.3049,59.5175,59.3049,59.425,49674.0
2022-07-05 13:30:00,64.28,64.48,64.24,64.39,38057.0,59.425,59.6099,59.3881,59.5267,38057.0
2022-07-05 14:00:00,64.4,64.76,64.37,64.73,69506.0,59.536,59.8688,59.5082,59.841,69506.0
2022-07-05 14:30:00,64.74,65.04,64.74,64.99,78985.0,59.8503,60.1276,59.8503,60.0814,78985.0
2022-07-05 15:00:00,64.98,65.33,64.84,65.3,88257.0,60.0722,60.3957,59.9427,60.368,88257.0
2022-07-05 15:30:00,65.31,65.43,65.2,65.41,338726.0,60.3772,60.4882,60.2756,60.4697,338726.0
2022-07-06 09:30:00,65.48,65.66,64.85,65.09,115196.0,60.5344,60.7008,59.952,60.1739,115196.0
2022-07-06 10:00:00,65.12,65.67,65.08,65.62,123588.0,60.2016,60.7101,60.1646,60.6638,123588.0
2022-07-06 10:30:00,65.63,65.74,65.43,65.46,84970.0,60.6731,60.7748,60.4882,60.5159,84970.0
2022-07-06 11:00:00,65.45,65.45,65.15,65.19,74381.0,60.5067,60.5067,60.2293,60.2663,74381.0
2022-07-06 11:30:00,65.19,65.45,65.11,65.39,74143.0,60.2663,60.5067,60.1923,60.4512,74143.0
2022-07-06 12:00:00,65.4,65.4,65.06,65.16,70616.0,60.4604,60.4604,60.1461,60.2386,70616.0
2022-07-06 12:30:00,65.15,65.3,65.11,65.22,52283.0,60.2293,60.368,60.1923,60.294,52283.0
2022-07-06 13:00:00,65.23,65.32,65.02,65.03,55852.0,60.3033,60.3865,60.1091,60.1184,55852.0
2022-07-06 13:30:00,65.03,65.18,65.0,65.04,62008.0,60.1184,60.2571,60.0907,60.1276,62008.0
2022-07-06 14:00:00,65.04,65.41,64.93,65.39,87426.0,60.1276,60.4697,60.0259,60.4512,87426.0
2022-07-06 14:30:00,65.41,65.75,65.33,65.44,122697.0,60.4697,60.784,60.3957,60.4974,122697.0
2022-07-06 15:00:00,65.42,65.42,65.26,65.36,126479.0,60.4789,60.4789,60.331,60.4235,126479.0
2022-07-06 15:30:00,65.36,65.48,64.97,65.11,393960.0,60.4235,60.5344,60.0629,60.1923,393960.0
2022-07-07 09:30:00,65.11,65.33,64.95,65.21,96557.0,60.1923,60.3957,60.0444,60.2848,96557.0
2022-07-07 10:00:00,65.21,65.27,64.65,64.77,67230.0,60.2848,60.3403,59.7671,59.878,67230.0
2022-07-07 10:30:00,64.78,64.92,64.65,64.8,63451.0,59.8873,60.0167,59.7671,59.9058,63451.0
2022-07-07 11:00:00,64.81,65.09,64.77,64.89,97058.0,59.915,60.1739,59.878,59.989,97058.0
2022-07-07 11:30:00,64.89,65.01,64.84,64.87,46698.0,59.989,60.0999,59.9427,59.9705,46698.0
2022-07-07 12:00:00,64.87,64.98,64.78,64.91,44872.0,59.9705,60.0722,59.8873,60.0075,44872.0
2022-07-07 12:30:00,64.94,64.96,64.68,64.75,58590.0,60.0352,60.0537,59.7948,59.8595,58590.0
2022-07-07 13:00:00,64.76,64.8,64.57,64.65,54083.0,59.8688,59.9058,59.6931,59.7671,54083.0
2022-07-07 13:30:00,64.65,64.79,64.61,64.75,60208.0,59.7671,59.8965,59.7301,59.8595,60208.0
2022-07-07 14:00:00,64.75,64.83,64.71,64.81,68042.0,59.8595,59.9335,59.8226,59.915,68042.0
2022-07-07 14:30:00,64.81,64.82,64.64,64.69,87511.0,59.915,59.9243,59.7578,59.8041,87511.0
2022-07-07 15:00:00,64.7,65.04,64.7,65.02,123011.0,59.8133,60.1276,59.8133,60.1091,123011.0
2022-07-07 15:30:00,65.01,65.41,65.01,65.17,800582.0,60.0999,60.4697,60.0999,60.2478,800582.0
2022-07-08 09:30:00,65.37,65.49,64.83,64.95,79880.0,60.4327,60.5436,59.9335,60.0444,79880.0
2022-07-08 10:00:00,64.95,65.78,64.92,65.74,116550.0,60.0444,60.8117,60.0167,60.7748,116550.0
2022-07-08 10:30:00,65.76,65.87,65.56,65.63,66903.0,60.7933,60.8949,60.6084,60.6731,66903.0
2022-07-08 11:00:00,65.66,65.66,65.3,65.49,50083.0,60.7008,60.7008,60.368,60.5436,50083.0
2022-07-08 11:30:00,65.47,65.53,65.24,65.28,44933.0,60.5252,60.5806,60.3125,60.3495,44933.0
2022-07-08 12:00:00,65.27,65.37,65.15,65.31,44760.0,60.3403,60.4327,60.2293,60.3772,44760.0
2022-07-08 12:30:00,65.32,65.43,65.19,65.19,80324.0,60.3865,60.4882,60.2663,60.2663,80324.0
2022-07-08 13:00:00,65.2,65.36,65.13,65.35,80438.0,60.2756,60.4235,60.2108,60.4142,80438.0
2022-07-08 13:30:00,65.36,65.36,65.19,65.22,65769.0,60.4235,60.4235,60.2663,60.294,65769.0
2022-07-08 14:00:00,65.22,65.25,65.13,65.22,43426.0,60.294,60.3218,60.2108,60.294,43426.0
2022-07-08 14:30:00,65.22,65.37,65.2,65.3,63759.0,60.294,60.4327,60.2756,60.368,63759.0
2022-07-08 15:00:00,65.3,65.43,65.29,65.31,129816.0,60.368,60.4882,60.3588,60.3772,129816.0
2022-07-08 15:30:00,65.31,65.35,65.09,65.17,392272.0,60.3772,60.4142,60.1739,60.2478,392272.0
2022-07-11 09:30:00,64.64,64.91,64.58,64.84,130993.0,59.7578,60.0075,59.7024,59.9427,130993.0
2022-07-11 10:00:00,64.81,64.84,64.55,64.66,65772.0,59.915,59.9427,59.6746,59.7763,65772.0
2022-07-11 10:30:00,64.71,64.84,64.51,64.62,86385.0,59.8226,59.9427,59.6377,59.7394,86385.0
2022-07-11 11:00:00,64.62,64.84,64.5,64.82,86539.0,59.7394,59.9427,59.6284,59.9243,86539.0
2022-07-11 11:30:00,64.8,64.83,64.54,64.68,76940.0,59.9058,59.9335,59.6654,59.7948,76940.0
2022-07-11 12:00:00,64.7,64.86,64.69,64.82,42467.0,59.8133,59.9612,59.8041,59.9243,42467.0
2022-07-11 12:30:00,64.82,64.93,64.73,64.78,85136.0,59.9243,60.0259,59.841,59.8873,85136.0
2022-07-11 13:00:00,64.78,65.0,64.77,64.84,63742.0,59.8873,60.0907,59.878,59.9427,63742.0
2022-07-11 13:30:00,64.84,65.0,64.84,64.91,112291.0,59.9427,60.0907,59.9427,60.0075,112291.0
2022-07-11 14:00:00,64.91,64.91,64.67,64.7,80369.0,60.0075,60.0075,59.7856,59.8133,80369.0
2022-07-11 14:30:00,64.7,64.81,64.62,64.7,205632.0,59.8133,59.915,59.7394,59.8133,205632.0
2022-07-11 15:00:00,64.7,64.72,64.27,64.33,161724.0,59.8133,59.8318,59.4158,59.4713,161724.0
2022-07-11 15:30:00,64.33,64.53,64.22,64.51,343258.0,59.4713,59.6562,59.3696,59.6377,343258.0
2022-07-12 09:30:00,64.25,64.65,64.14,64.42,134789.0,59.3973,59.7671,59.2956,59.5545,134789.0
2022-07-12 10:00:00,64.4,64.85,64.31,64.6,89200.0,59.536,59.952,59.4528,59.7209,89200.0
2022-07-12 10:30:00,64.59,65.13,64.58,64.99,60481.0,59.7116,60.2108,59.7024,60.0814,60481.0
2022-07-12 11:00:00,64.93,65.08,64.9,64.9,119793.0,60.0259,60.1646,59.9982,59.9982,119793.0
2022-07-12 11:30:00,64.9,64.92,64.5,64.56,103175.0,59.9982,60.0167,59.6284,59.6839,103175.0
2022-07-12 12:00:00,64.55,64.66,64.44,64.66,73094.0,59.6746,59.7763,59.573,59.7763,73094.0
2022-07-12 12:30:00,64.65,64.68,64.42,64.47,89780.0,59.7671,59.7948,59.5545,59.6007,89780.0
2022-07-12 13:00:00,64.47,64.53,64.29,64.5,63758.0,59.6007,59.6562,59.4343,59.6284,63758.0
2022-07-12 13:30:00,64.51,64.59,64.43,64.5,70216.0,59.6377,59.7116,59.5637,59.6284,70216.0
2022-07-12 14:00:00,64.51,64.75,64.51,64.74,206208.0,59.6377,59.8595,59.6377,59.8503,206208.0
2022-07-12 14:30:00,64.74,64.95,64.69,64.69,141179.0,59.8503,60.0444,59.8041,59.8041,141179.0
2022-07-12 15:00:00,64.68,64.73,64.5,64.59,171630.0,59.7948,59.841,59.6284,59.7116,171630.0
2022-07-12 15:30:00,64.61,64.74,64.42,64.69,449979.0,59.7301,59.8503,59.5545,59.8041,449979.0
2022-07-13 09:30:00,64.09,64.45,63.45,63.51,135087.0,59.2494,59.5822,58.6577,58.7132,135087.0
2022-07-13 10:00:00,63.53,63.86,63.43,63.72,98717.0,58.7317,59.0368,58.6392,58.9073,98717.0
2022-07-13 10:30:00,63.72,64.09,63.64,64.04,86756.0,58.9073,59.2494,58.8334,59.2032,86756.0
2022-07-13 11:00:00,64.05,64.22,63.98,64.05,70725.0,59.2124,59.3696,59.1477,59.2124,70725.0
2022-07-13 11:30:00,64.05,64.18,63.98,63.98,59631.0,59.2124,59.3326,59.1477,59.1477,59631.0
2022-07-13 12:00:00,64.01,64.24,63.98,64.2,92391.0,59.1754,59.3881,59.1477,59.3511,92391.0
2022-07-13 12:30:00,64.21,64.24,64.12,64.22,75605.0,59.3603,59.3881,59.2771,59.3696,75605.0
2022-07-13 13:00:00,64.21,64.36,64.03,64.13,135259.0,59.3603,59.499,59.1939,59.2864,135259.0
2022-07-13 13:30:00,64.13,64.35,64.04,64.17,139434.0,59.2864,59.4897,59.2032,59.3233,139434.0
2022-07-13 14:00:00,64.16,64.19,63.77,63.99,184251.0,59.3141,59.3418,58.9536,59.1569,184251.0
2022-07-13 14:30:00,64.01,64.35,64.01,64.22,144033.0,59.1754,59.4897,59.1754,59.3696,144033.0
2022-07-13 15:00:00,64.22,64.28,63.98,64.0,149665.0,59.3696,59.425,59.1477,59.1662,149665.0
2022-07-13 15:30:00,64.02,64.02,63.77,63.78,447913.0,59.1847,59.1847,58.9536,58.9628,447913.0
2022-07-14 09:30:00,62.99,63.24,62.75,63.19,138000.0,58.2325,58.4636,58.0106,58.4174,138000.0
2022-07-14 10:00:00,63.19,63.33,62.83,62.87,80758.0,58.4174,58.5468,58.0846,58.1215,80758.0
2022-07-14 10:30:00,62.87,63.04,62.78,62.89,70008.0,58.1215,58.2787,58.0383,58.14,70008.0
2022-07-14 11:00:00,62.9,63.08,62.87,62.99,135044.0,58.1493,58.3157,58.1215,58.2325,135044.0
2022-07-14 11:30:00,63.01,63.28,62.96,63.17,147799.0,58.251,58.5006,58.2047,58.3989,147799.0
2022-07-14 12:00:00,63.18,63.22,62.92,62.95,96063.0,58.4081,58.4451,58.1678,58.1955,96063.0
2022-07-14 12:30:00,62.94,63.05,62.69,62.85,50911.0,58.1862,58.2879,57.9551,58.103,50911.0
2022-07-14 13:00:00,62.84,63.0,62.75,62.89,47215.0,58.0938,58.2417,58.0106,58.14,47215.0
2022-07-14 13:30:00,62.88,62.96,62.74,62.88,57891.0,58.1308,58.2047,58.0013,58.1308,57891.0
2022-07-14 14:00:00,62.9,63.27,62.87,63.27,91634.0,58.1493,58.4913,58.1215,58.4913,91634.0
2022-07-14 14:30:00,63.28,63.68,63.27,63.63,98359.0,58.5006,58.8704,58.4913,58.8241,98359.0
2022-07-14 15:00:00,63.62,63.63,63.32,63.52,69220.0,58.8149,58.8241,58.5375,58.7224,69220.0
2022-07-14 15:30:00,63.53,63.53,63.35,63.42,181574.0,58.7317,58.7317,58.5653,58.63,181574.0
2022-07-15 09:30:00,64.41,64.57,64.05,64.16,120889.0,59.5452,59.6931,59.2124,59.3141,120889.0
2022-07-15 10:00:00,64.2,64.59,64.03,64.41,91345.0,59.3511,59.7116,59.1939,59.5452,91345.0
2022-07-15 10:30:00,64.45,64.64,64.42,64.52,68462.0,59.5822,59.7578,59.5545,59.6469,68462.0
2022-07-15 11:00:00,64.52,64.79,64.52,64.77,69000.0,59.6469,59.8965,59.6469,59.878,69000.0
2022-07-15 11:30:00,64.79,65.0,64.73,64.92,63051.0,59.8965,60.0907,59.841,60.0167,63051.0
2022-07-15 12:00:00,64.92,64.94,64.72,64.74,35307.0,60.0167,60.0352,59.8318,59.8503,35307.0
2022-07-15 12:30:00,64.74,64.8,64.64,64.66,30485.0,59.8503,59.9058,59.7578,59.7763,30485.0
2022-07-15 13:00:00,64.67,64.85,64.66,64.83,39645.0,59.7856,59.952,59.7763,59.9335,39645.0
2022-07-15 13:30:00,64.84,64.98,64.75,64.86,74175.0,59.9427,60.0722,59.8595,59.9612,74175.0
2022-07-15 14:00:00,64.84,65.03,64.8,65.0,62288.0,59.9427,60.1184,59.9058,60.0907,62288.0
2022-07-15 14:30:00,64.99,65.18,64.95,65.0,59935.0,60.0814,60.2571,60.0444,60.0907,59935.0
2022-07-15 15:00:00,65.0,65.02,64.82,64.83,87130.0,60.0907,60.1091,59.9243,59.9335,87130.0
2022-07-15 15:30:00,64.83,64.94,64.63,64.9,313727.0,59.9335,60.0352,59.7486,59.9982,313727.0
2022-07-18 09:30:00,64.93,65.34,64.76,65.07,110277.0,60.0259,60.405,59.8688,60.1554,110277.0
2022-07-18 10:00:00,65.05,65.45,65.04,65.27,78139.0,60.1369,60.5067,60.1276,60.3403,78139.0
2022-07-18 10:30:00,65.28,65.4,65.02,65.04,80621.0,60.3495,60.4604,60.1091,60.1276,80621.0
2022-07-18 11:00:00,65.03,65.25,65.02,65.09,83974.0,60.1184,60.3218,60.1091,60.1739,83974.0
2022-07-18 11:30:00,65.08,65.34,65.07,65.24,140167.0,60.1646,60.405,60.1554,60.3125,140167.0
2022-07-18 12:00:00,65.26,65.3,64.77,64.78,71557.0,60.331,60.368,59.878,59.8873,71557.0
2022-07-18 12:30:00,64.76,64.82,64.63,64.67,19900.0,59.8688,59.9243,59.7486,59.7856,19900.0
2022-07-18 13:00:00,64.66,64.69,64.52,64.6,35191.0,59.7763,59.8041,59.6469,59.7209,35191.0
2022-07-18 13:30:00,64.59,64.78,64.55,64.58,31741.0,59.7116,59.8873,59.6746,59.7024,31741.0
2022-07-18 14:00:00,64.59,64.7,64.5,64.55,49961.0,59.7116,59.8133,59.6284,59.6746,49961.0
2022-07-18 14:30:00,64.56,64.6,64.35,64.42,55012.0,59.6839,59.7209,59.4897,59.5545,55012.0
2022-07-18 15:00:00,64.41,64.56,64.37,64.47,87128.0,59.5452,59.6839,59.5082,59.6007,87128.0
2022-07-18 15:30:00,64.47,64.47,64.19,64.33,282792.0,59.6007,59.6007,59.3418,59.4713,282792.0
2022-07-19 09:30:00,65.14,65.31,64.89,64.96,81514.0,60.2201,60.3772,59.989,60.0537,81514.0
2022-07-19 10:00:00,64.99,65.3,64.88,65.16,125816.0,60.0814,60.368,59.9797,60.2386,125816.0
2022-07-19 10:30:00,65.16,65.34,64.96,65.11,99037.0,60.2386,60.405,60.0537,60.1923,99037.0
2022-07-19 11:00:00,65.1,65.38,65.07,65.17,66586.0,60.1831,60.442,60.1554,60.2478,66586.0
2022-07-19 11:30:00,65.19,65.25,65.08,65.14,40193.0,60.2663,60.3218,60.1646,60.2201,40193.0
2022-07-19 12:00:00,65.13,65.2,65.02,65.08,37806.0,60.2108,60.2756,60.1091,60.1646,37806.0
2022-07-19 12:30:00,65.08,65.24,65.07,65.18,48793.0,60.1646,60.3125,60.1554,60.2571,48793.0
2022-07-19 13:00:00,65.17,65.24,65.1,65.18,55811.0,60.2478,60.3125,60.1831,60.2571,55811.0
2022-07-19 13:30:00,65.19,65.38,65.13,65.38,61123.0,60.2663,60.442,60.2108,60.442,61123.0
2022-07-19 14:00:00,65.39,65.59,65.38,65.48,94995.0,60.4512,60.6361,60.442,60.5344,94995.0
2022-07-19 14:30:00,65.48,65.52,65.39,65.41,75353.0,60.5344,60.5714,60.4512,60.4697,75353.0
2022-07-19 15:00:00,65.4,65.43,65.27,65.41,69733.0,60.4604,60.4882,60.3403,60.4697,69733.0
2022-07-19 15:30:00,65.42,65.57,65.32,65.32,371082.0,60.4789,60.6176,60.3865,60.3865,371082.0
2022-07-20 09:30:00,65.2,65.38,64.78,65.08,131726.0,60.2756,60.442,59.8873,60.1646,131726.0
2022-07-20 10:00:00,65.1,65.29,65.07,65.19,59026.0,60.1831,60.3588,60.1554,60.2663,59026.0
2022-07-20 10:30:00,65.18,65.29,64.99,65.25,92167.0,60.2571,60.3588,60.0814,60.3218,92167.0
2022-07-20 11:00:00,65.26,65.63,65.26,65.39,142735.0,60.331,60.6731,60.331,60.4512,142735.0
2022-07-20 11:30:00,65.39,65.57,65.22,65.54,92887.0,60.4512,60.6176,60.294,60.5899,92887.0
2022-07-20 12:00:00,65.55,65.62,65.34,65.35,85935.0,60.5991,60.6638,60.405,60.4142,85935.0
2022-07-20 12:30:00,65.36,65.47,65.11,65.16,44138.0,60.4235,60.5252,60.1923,60.2386,44138.0
2022-07-20 13:00:00,65.14,65.25,65.05,65.22,81029.0,60.2201,60.3218,60.1369,60.294,81029.0
2022-07-20 13:30:00,65.22,65.32,65.05,65.09,74531.0,60.294,60.3865,60.1369,60.1739,74531.0
2022-07-20 14:00:00,65.09,65.39,65.09,65.39,169688.0,60.1739,60.4512,60.1739,60.4512,169688.0
2022-07-20 14:30:00,65.4,65.43,65.15,65.18,162919.0,60.4604,60.4882,60.2293,60.2571,162919.0
2022-07-20 15:00:00,65.18,65.53,65.18,65.45,190830.0,60.2571,60.5806,60.2571,60.5067,190830.0
2022-07-20 15:30:00,65.45,65.65,65.34,65.58,389928.0,60.5067,60.6916,60.405,60.6268,389928.0
2022-07-21 09:30:00,65.93,66.59,65.47,66.31,162662.0,60.9504,61.5606,60.5252,61.3017,162662.0
2022-07-21 10:00:00,66.32,66.38,65.68,65.86,91959.0,61.311,61.3664,60.7193,60.8857,91959.0
2022-07-21 10:30:00,65.86,66.07,65.84,65.91,88461.0,60.8857,61.0798,60.8672,60.9319,88461.0
2022-07-21 11:00:00,65.89,65.89,65.74,65.83,86960.0,60.9134,60.9134,60.7748,60.858,86960.0
2022-07-21 11:30:00,65.84,65.94,65.79,65.82,122060.0,60.8672,60.9597,60.821,60.8487,122060.0
2022-07-21 12:00:00,65.82,66.14,65.82,66.14,81096.0,60.8487,61.1446,60.8487,61.1446,81096.0
2022-07-21 12:30:00,66.14,66.18,65.89,65.91,45072.0,61.1446,61.1815,60.9134,60.9319,45072.0
2022-07-21 13:00:00,65.92,65.95,65.83,65.91,32897.0,60.9412,60.9689,60.858,60.9319,32897.0
2022-07-21 13:30:00,65.89,65.95,65.79,65.84,54546.0,60.9134,60.9689,60.821,60.8672,54546.0
2022-07-21 14:00:00,65.85,65.96,65.8,65.88,81400.0,60.8765,60.9781,60.8302,60.9042,81400.0
2022-07-21 14:30:00,65.89,65.95,65.82,65.93,41800.0,60.9134,60.9689,60.8487,60.9504,41800.0
2022-07-21 15:00:00,65.93,66.18,65.93,66.1,118027.0,60.9504,61.1815,60.9504,61.1076,118027.0
2022-07-21 15:30:00,66.09,66.19,65.94,66.04,402008.0,61.0983,61.1908,60.9597,61.0521,402008.0
2022-07-22 09:30:00,66.27,66.44,65.84,66.27,123223.0,61.2647,61.4219,60.8672,61.2647,123223.0
2022-07-22 10:00:00,66.28,66.29,65.89,66.09,50079.0,61.274,61.2832,60.9134,61.0983,50079.0
2022-07-22 10:30:00,66.09,66.13,65.93,65.98,39270.0,61.0983,61.1353,60.9504,60.9966,39270.0
2022-07-22 11:00:00,65.97,66.13,65.91,66.03,149256.0,60.9874,61.1353,60.9319,61.0429,149256.0
2022-07-22 11:30:00,66.05,66.05,65.91,65.98,56799.0,61.0614,61.0614,60.9319,60.9966,56799.0
2022-07-22 12:00:00,65.98,66.08,65.94,65.99,29843.0,60.9966,61.0891,60.9597,61.0059,29843.0
2022-07-22 12:30:00,66.0,66.12,65.92,66.0,37866.0,61.0151,61.1261,60.9412,61.0151,37866.0
2022-07-22 13:00:00,65.98,66.03,65.76,65.76,30388.0,60.9966,61.0429,60.7933,60.7933,30388.0
2022-07-22 13:30:00,65.75,65.8,65.6,65.79,27859.0,60.784,60.8302,60.6453,60.821,27859.0
2022-07-22 14:00:00,65.79,65.82,65.65,65.7,40143.0,60.821,60.8487,60.6916,60.7378,40143.0
2022-07-22 14:30:00,65.69,65.94,65.67,65.89,46218.0,60.7285,60.9597,60.7101,60.9134,46218.0
2022-07-22 15:00:00,65.89,66.04,65.79,66.03,82424.0,60.9134,61.0521,60.821,61.0429,82424.0
2022-07-22 15:30:00,66.06,66.17,65.96,66.16,232176.0,61.0706,61.1723,60.9781,61.163,232176.0
2022-07-25 09:30:00,66.28,66.48,65.85,66.37,172938.0,61.274,61.4589,60.8765,61.3572,172938.0
2022-07-25 10:00:00,66.35,66.37,65.91,65.92,266794.0,61.3387,61.3572,60.9319,60.9412,266794.0
2022-07-25 10:30:00,65.93,66.11,65.85,65.94,60270.0,60.9504,61.1168,60.8765,60.9597,60270.0
2022-07-25 11:00:00,65.95,66.26,65.95,66.23,158349.0,60.9689,61.2555,60.9689,61.2278,158349.0
2022-07-25 11:30:00,66.22,66.37,66.18,66.27,51518.0,61.2185,61.3572,61.1815,61.2647,51518.0
2022-07-25 12:00:00,66.27,66.29,66.0,66.05,52397.0,61.2647,61.2832,61.0151,61.0614,52397.0
2022-07-25 12:30:00,66.06,66.27,66.05,66.17,81608.0,61.0706,61.2647,61.0614,61.1723,81608.0
2022-07-25 13:00:00,66.17,66.41,66.17,66.34,75775.0,61.1723,61.3942,61.1723,61.3294,75775.0
2022-07-25 13:30:00,66.34,66.47,66.25,66.37,67801.0,61.3294,61.4496,61.2462,61.3572,67801.0
2022-07-25 14:00:00,66.36,66.44,66.25,66.26,47805.0,61.3479,61.4219,61.2462,61.2555,47805.0
2022-07-25 14:30:00,66.26,66.3,66.22,66.23,36014.0,61.2555,61.2925,61.2185,61.2278,36014.0
2022-07-25 15:00:00,66.23,66.27,66.1,66.14,62903.0,61.2278,61.2647,61.1076,61.1446,62903.0
2022-07-25 15:30:00,66.14,66.31,66.13,66.22,320200.0,61.1446,61.3017,61.1353,61.2185,320200.0
2022-07-26 09:30:00,66.63,66.63,65.97,66.09,138056.0,61.5975,61.5975,60.9874,61.0983,138056.0
2022-07-26 10:00:00,66.07,66.28,65.99,66.17,90063.0,61.0798,61.274,61.0059,61.1723,90063.0
2022-07-26 10:30:00,66.18,66.21,65.9,66.01,79420.0,61.1815,61.2093,60.9227,61.0244,79420.0
2022-07-26 11:00:00,66.01,66.19,66.0,66.14,43384.0,61.0244,61.1908,61.0151,61.1446,43384.0
2022-07-26 11:30:00,66.13,66.24,66.1,66.16,55246.0,61.1353,61.237,61.1076,61.163,55246.0
2022-07-26 12:00:00,66.14,66.33,66.13,66.33,89052.0,61.1446,61.3202,61.1353,61.3202,89052.0
2022-07-26 12:30:00,66.32,66.45,66.19,66.4,87905.0,61.311,61.4311,61.1908,61.3849,87905.0
2022-07-26 13:00:00,66.39,66.46,66.3,66.43,70818.0,61.3757,61.4404,61.2925,61.4127,70818.0
2022-07-26 13:30:00,66.4,66.6,66.38,66.59,59540.0,61.3849,61.5698,61.3664,61.5606,59540.0
2022-07-26 14:00:00,66.58,66.72,66.54,66.61,70155.0,61.5513,61.6807,61.5143,61.5791,70155.0
2022-07-26 14:30:00,66.62,66.65,66.5,66.51,108721.0,61.5883,61.616,61.4774,61.4866,108721.0
2022-07-26 15:00:00,66.51,66.67,66.43,66.63,328270.0,61.4866,61.6345,61.4127,61.5975,328270.0
2022-07-26 15:30:00,66.63,66.78,66.58,66.71,556387.0,61.5975,61.7362,61.5513,61.6715,556387.0
2022-07-27 09:30:00,66.9,67.07,65.8,66.15,418534.0,61.8472,62.0043,60.8302,61.1538,418534.0
2022-07-27 10:00:00,66.13,66.45,66.06,66.32,120969.0,61.1353,61.4311,61.0706,61.311,120969.0
2022-07-27 10:30:00,66.3,66.31,66.02,66.04,137215.0,61.2925,61.3017,61.0336,61.0521,137215.0
2022-07-27 11:00:00,66.04,66.22,65.98,66.13,173707.0,61.0521,61.2185,60.9966,61.1353,173707.0
2022-07-27 11:30:00,66.14,66.21,66.02,66.07,64819.0,61.1446,61.2093,61.0336,61.0798,64819.0
2022-07-27 12:00:00,66.07,66.12,66.0,66.1,37178.0,61.0798,61.1261,61.0151,61.1076,37178.0
2022-07-27 12:30:00,66.09,66.1,65.93,66.02,39348.0,61.0983,61.1076,60.9504,61.0336,39348.0
2022-07-27 13:00:00,66.03,66.11,65.93,66.0,48389.0,61.0429,61.1168,60.9504,61.0151,48389.0
2022-07-27 13:30:00,66.0,66.25,65.88,65.92,159124.0,61.0151,61.2462,60.9042,60.9412,159124.0
2022-07-27 14:00:00,65.95,66.12,65.79,66.09,68240.0,60.9689,61.1261,60.821,61.0983,68240.0
2022-07-27 14:30:00,66.1,66.63,65.96,66.49,157993.0,61.1076,61.5975,60.9781,61.4681,157993.0
2022-07-27 15:00:00,66.5,66.8,66.5,66.77,151218.0,61.4774,61.7547,61.4774,61.727,151218.0
2022-07-27 15:30:00,66.78,66.81,66.58,66.64,529797.0,61.7362,61.7639,61.5513,61.6068,529797.0
2022-07-28 09:30:00,61.88,62.66,58.96,59.69,1582877.0,57.2063,57.9274,54.5068,55.1817,1582877.0
2022-07-28 10:00:00,59.72,60.2,58.9,60.09,828973.0,55.2094,55.6532,54.4514,55.5515,828973.0
2022-07-28 10:30:00,60.09,60.81,59.52,60.65,617099.0,55.5515,56.2171,55.0246,56.0692,617099.0
2022-07-28 11:00:00,60.67,61.09,60.5,61.07,672445.0,56.0877,56.476,55.9305,56.4575,672445.0
2022-07-28 11:30:00,61.07,61.1,60.59,60.7,262403.0,56.4575,56.4852,56.0137,56.1154,262403.0
2022-07-28 12:00:00,60.7,60.76,60.49,60.73,253410.0,56.1154,56.1709,55.9213,56.1432,253410.0
2022-07-28 12:30:00,60.73,60.81,60.22,60.54,329766.0,56.1432,56.2171,55.6717,55.9675,329766.0
2022-07-28 13:00:00,60.54,60.74,60.24,60.73,155474.0,55.9675,56.1524,55.6902,56.1432,155474.0
2022-07-28 13:30:00,60.75,60.86,60.45,60.68,267207.0,56.1617,56.2633,55.8843,56.0969,267207.0
2022-07-28 14:00:00,60.69,60.78,60.48,60.66,507478.0,56.1062,56.1894,55.912,56.0784,507478.0
2022-07-28 14:30:00,60.64,60.83,60.07,60.15,384951.0,56.06,56.2356,55.533,55.607,384951.0
2022-07-28 15:00:00,60.14,60.14,59.79,59.88,395950.0,55.5977,55.5977,55.2742,55.3574,395950.0
2022-07-28 15:30:00,59.87,59.93,59.5,59.5,917771.0,55.3481,55.4036,55.0061,55.0061,917771.0
2022-07-29 09:30:00,59.42,59.84,58.35,58.65,620031.0,54.9321,55.3204,53.9429,54.2203,620031.0
2022-07-29 10:00:00,58.62,58.91,58.52,58.79,309837.0,54.1925,54.4606,54.1001,54.3497,309837.0
2022-07-29 10:30:00,58.79,59.02,58.61,58.99,305965.0,54.3497,54.5623,54.1833,54.5346,305965.0
2022-07-29 11:00:00,59.0,59.04,58.3,58.33,401494.0,54.5438,54.5808,53.8967,53.9244,401494.0
2022-07-29 11:30:00,58.33,58.45,58.1,58.18,211260.0,53.9244,54.0354,53.7118,53.7858,211260.0
2022-07-29 12:00:00,58.17,58.61,57.92,58.25,363386.0,53.7765,54.1833,53.5454,53.8505,363386.0
2022-07-29 12:30:00,58.26,58.61,58.26,58.55,98521.0,53.8597,54.1833,53.8597,54.1278,98521.0
2022-07-29 13:00:00,58.55,58.56,58.4,58.42,106489.0,54.1278,54.1371,53.9891,54.0076,106489.0
2022-07-29 13:30:00,58.42,58.43,58.0,58.26,266670.0,54.0076,54.0169,53.6194,53.8597,266670.0
2022-07-29 14:00:00,58.28,58.35,58.1,58.21,175889.0,53.8782,53.9429,53.7118,53.8135,175889.0
2022-07-29 14:30:00,58.21,58.32,58.13,58.25,193939.0,53.8135,53.9152,53.7395,53.8505,193939.0
2022-07-29 15:00:00,58.25,58.65,58.21,58.63,247543.0,53.8505,54.2203,53.8135,54.2018,247543.0
2022-07-29 15:30:00,58.63,58.81,58.53,58.66,867398.0,54.2018,54.3682,54.1093,54.2295,867398.0
2022-08-01 09:30:00,58.34,58.87,58.03,58.75,401039.0,53.9337,54.4236,53.6471,54.3127,401039.0
2022-08-01 10:00:00,58.74,59.17,58.64,58.78,348136.0,54.3035,54.701,54.211,54.3404,348136.0
2022-08-01 10:30:00,58.8,58.98,58.4,58.6,244386.0,54.3589,54.5253,53.9891,54.174,244386.0
2022-08-01 11:00:00,58.62,58.74,58.49,58.71,113320.0,54.1925,54.3035,54.0723,54.2757,113320.0
2022-08-01 11:30:00,58.7,58.71,58.54,58.54,87451.0,54.2665,54.2757,54.1186,54.1186,87451.0
2022-08-01 12:00:00,58.54,58.69,58.34,58.66,372783.0,54.1186,54.2572,53.9337,54.2295,372783.0
2022-08-01 12:30:00,58.65,58.65,58.45,58.57,313315.0,54.2203,54.2203,54.0354,54.1463,313315.0
2022-08-01 13:00:00,58.57,58.58,58.45,58.46,148244.0,54.1463,54.1555,54.0354,54.0446,148244.0
2022-08-01 13:30:00,58.47,58.51,58.24,58.31,105510.0,54.0539,54.0908,53.8412,53.9059,105510.0
2022-08-01 14:00:00,58.28,58.37,58.17,58.32,110407.0,53.8782,53.9614,53.7765,53.9152,110407.0
2022-08-01 14:30:00,58.31,58.4,58.24,58.36,251866.0,53.9059,53.9891,53.8412,53.9522,251866.0
2022-08-01 15:00:00,58.34,58.94,58.28,58.81,325851.0,53.9337,54.4884,53.8782,54.3682,325851.0
2022-08-01 15:30:00,58.8,59.03,58.67,58.68,704844.0,54.3589,54.5716,54.2388,54.248,704844.0
2022-08-02 09:30:00,58.77,58.92,58.33,58.64,208030.0,54.3312,54.4699,53.9244,54.211,208030.0
2022-08-02 10:00:00,58.64,58.74,58.43,58.59,154831.0,54.211,54.3035,54.0169,54.1648,154831.0
2022-08-02 10:30:00,58.6,58.92,58.58,58.81,135439.0,54.174,54.4699,54.1555,54.3682,135439.0
2022-08-02 11:00:00,58.8,58.96,58.74,58.91,111879.0,54.3589,54.5068,54.3035,54.4606,111879.0
2022-08-02 11:30:00,58.92,59.31,58.87,59.29,209020.0,54.4699,54.8304,54.4236,54.8119,209020.0
2022-08-02 12:00:00,59.28,59.37,59.15,59.31,176132.0,54.8027,54.8859,54.6825,54.8304,176132.0
2022-08-02 12:30:00,59.31,59.5,59.28,59.45,122126.0,54.8304,55.0061,54.8027,54.9598,122126.0
2022-08-02 13:00:00,59.45,59.48,59.28,59.34,125726.0,54.9598,54.9876,54.8027,54.8581,125726.0
2022-08-02 13:30:00,59.32,59.38,59.01,59.04,127059.0,54.8397,54.8951,54.5531,54.5808,127059.0
2022-08-02 14:00:00,59.05,59.11,58.88,58.91,154456.0,54.59,54.6455,54.4329,54.4606,154456.0
2022-08-02 14:30:00,58.91,58.93,58.81,58.93,148856.0,54.4606,54.4791,54.3682,54.4791,148856.0
2022-08-02 15:00:00,58.93,59.02,58.82,58.93,222128.0,54.4791,54.5623,54.3774,54.4791,222128.0
2022-08-02 15:30:00,58.93,58.98,58.76,58.89,724828.0,54.4791,54.5253,54.322,54.4421,724828.0
2022-08-03 09:30:00,58.95,59.09,57.89,57.93,357979.0,54.4976,54.627,53.5177,53.5546,357979.0
2022-08-03 10:00:00,57.91,58.2,57.8,58.07,297006.0,53.5362,53.8042,53.4345,53.6841,297006.0
2022-08-03 10:30:00,58.05,58.12,57.77,57.98,214569.0,53.6656,53.7303,53.4067,53.6009,214569.0
2022-08-03 11:00:00,57.98,58.42,57.89,58.38,157306.0,53.6009,54.0076,53.5177,53.9707,157306.0
2022-08-03 11:30:00,58.37,58.37,58.11,58.35,108925.0,53.9614,53.9614,53.721,53.9429,108925.0
2022-08-03 12:00:00,58.35,58.55,58.27,58.44,111132.0,53.9429,54.1278,53.869,54.0261,111132.0
2022-08-03 12:30:00,58.44,58.55,58.38,58.48,217131.0,54.0261,54.1278,53.9707,54.0631,217131.0
2022-08-03 13:00:00,58.48,58.52,58.32,58.37,107994.0,54.0631,54.1001,53.9152,53.9614,107994.0
2022-08-03 13:30:00,58.37,58.41,58.12,58.13,159248.0,53.9614,53.9984,53.7303,53.7395,159248.0
2022-08-03 14:00:00,58.13,58.16,57.99,58.11,160742.0,53.7395,53.7673,53.6101,53.721,160742.0
2022-08-03 14:30:00,58.11,58.15,58.01,58.09,312682.0,53.721,53.758,53.6286,53.7026,312682.0
2022-08-03 15:00:00,58.09,58.18,57.92,58.0,326507.0,53.7026,53.7858,53.5454,53.6194,326507.0
2022-08-03 15:30:00,57.98,58.37,57.97,58.17,431814.0,53.6009,53.9614,53.5916,53.7765,431814.0
2022-08-04 09:30:00,58.44,58.58,58.04,58.32,402271.0,54.0261,54.1555,53.6563,53.9152,402271.0
2022-08-04 10:00:00,58.32,58.55,58.27,58.45,259290.0,53.9152,54.1278,53.869,54.0354,259290.0
2022-08-04 10:30:00,58.45,58.6,58.3,58.41,283845.0,54.0354,54.174,53.8967,53.9984,283845.0
2022-08-04 11:00:00,58.43,58.57,58.1,58.22,251904.0,54.0169,54.1463,53.7118,53.8227,251904.0
2022-08-04 11:30:00,58.22,58.23,58.02,58.11,219743.0,53.8227,53.832,53.6378,53.721,219743.0
2022-08-04 12:00:00,58.11,58.14,57.79,57.84,233640.0,53.721,53.7488,53.4252,53.4714,233640.0
2022-08-04 12:30:00,57.83,57.95,57.75,57.83,150968.0,53.4622,53.5731,53.3882,53.4622,150968.0
2022-08-04 13:00:00,57.83,57.98,57.77,57.94,140378.0,53.4622,53.6009,53.4067,53.5639,140378.0
2022-08-04 13:30:00,57.94,58.33,57.92,58.31,264255.0,53.5639,53.9244,53.5454,53.9059,264255.0
2022-08-04 14:00:00,58.32,58.42,58.18,58.23,201267.0,53.9152,54.0076,53.7858,53.832,201267.0
2022-08-04 14:30:00,58.23,58.28,58.01,58.05,171004.0,53.832,53.8782,53.6286,53.6656,171004.0
2022-08-04 15:00:00,58.04,58.23,57.96,58.12,397331.0,53.6563,53.832,53.5824,53.7303,397331.0
2022-08-04 15:30:00,58.13,58.17,57.85,57.91,561783.0,53.7395,53.7765,53.4807,53.5362,561783.0
2022-08-05 09:30:00,57.77,57.89,57.49,57.66,299816.0,53.4067,53.5177,53.1479,53.305,299816.0
2022-08-05 10:00:00,57.65,57.96,57.58,57.77,202999.0,53.2958,53.5824,53.2311,53.4067,202999.0
2022-08-05 10:30:00,57.77,58.11,57.72,58.09,90741.0,53.4067,53.721,53.3605,53.7026,90741.0
2022-08-05 11:00:00,58.07,58.3,58.0,58.28,126686.0,53.6841,53.8967,53.6194,53.8782,126686.0
2022-08-05 11:30:00,58.29,58.4,58.11,58.12,67450.0,53.8875,53.9891,53.721,53.7303,67450.0
2022-08-05 12:00:00,58.11,58.19,57.95,58.02,73912.0,53.721,53.795,53.5731,53.6378,73912.0
2022-08-05 12:30:00,58.02,58.14,57.97,58.04,69798.0,53.6378,53.7488,53.5916,53.6563,69798.0
2022-08-05 13:00:00,58.05,58.12,57.99,58.12,105000.0,53.6656,53.7303,53.6101,53.7303,105000.0
2022-08-05 13:30:00,58.14,58.4,58.13,58.37,82408.0,53.7488,53.9891,53.7395,53.9614,82408.0
2022-08-05 14:00:00,58.36,58.53,58.32,58.44,94990.0,53.9522,54.1093,53.9152,54.0261,94990.0
2022-08-05 14:30:00,58.45,58.61,58.4,58.42,119114.0,54.0354,54.1833,53.9891,54.0076,119114.0
2022-08-05 15:00:00,58.44,58.48,58.32,58.47,103455.0,54.0261,54.0631,53.9152,54.0539,103455.0
2022-08-05 15:30:00,58.46,58.6,58.38,58.59,297856.0,54.0446,54.174,53.9707,54.1648,297856.0
2022-08-08 09:30:00,58.99,59.18,58.47,59.14,171510.0,54.5346,54.7102,54.0539,54.6733,171510.0
2022-08-08 10:00:00,59.15,59.46,59.05,59.46,177588.0,54.6825,54.9691,54.59,54.9691,177588.0
2022-08-08 10:30:00,59.45,59.68,59.35,59.62,117337.0,54.9598,55.1725,54.8674,55.117,117337.0
2022-08-08 11:00:00,59.61,59.72,59.54,59.62,135422.0,55.1078,55.2094,55.043,55.117,135422.0
2022-08-08 11:30:00,59.65,59.66,59.39,59.42,90829.0,55.1447,55.154,54.9044,54.9321,90829.0
2022-08-08 12:00:00,59.41,59.41,59.18,59.21,69398.0,54.9229,54.9229,54.7102,54.738,69398.0
2022-08-08 12:30:00,59.21,59.33,59.15,59.22,76782.0,54.738,54.8489,54.6825,54.7472,76782.0
2022-08-08 13:00:00,59.23,59.37,59.15,59.27,73098.0,54.7565,54.8859,54.6825,54.7934,73098.0
2022-08-08 13:30:00,59.27,59.35,59.25,59.31,64982.0,54.7934,54.8674,54.7749,54.8304,64982.0
2022-08-08 14:00:00,59.32,59.4,59.24,59.4,86795.0,54.8397,54.9136,54.7657,54.9136,86795.0
2022-08-08 14:30:00,59.41,59.63,59.4,59.61,123510.0,54.9229,55.1262,54.9136,55.1078,123510.0
2022-08-08 15:00:00,59.62,59.75,59.53,59.72,225686.0,55.117,55.2372,55.0338,55.2094,225686.0
2022-08-08 15:30:00,59.72,59.91,59.69,59.72,588092.0,55.2094,55.3851,55.1817,55.2094,588092.0
2022-08-09 09:30:00,59.55,59.82,58.93,59.18,143406.0,55.0523,55.3019,54.4791,54.7102,143406.0
2022-08-09 10:00:00,59.18,59.47,59.11,59.29,99344.0,54.7102,54.9783,54.6455,54.8119,99344.0
2022-08-09 10:30:00,59.3,59.32,59.0,59.04,105469.0,54.8212,54.8397,54.5438,54.5808,105469.0
2022-08-09 11:00:00,59.04,59.21,58.88,59.16,156450.0,54.5808,54.738,54.4329,54.6917,156450.0
2022-08-09 11:30:00,59.17,59.33,59.11,59.29,58073.0,54.701,54.8489,54.6455,54.8119,58073.0
2022-08-09 12:00:00,59.3,59.41,59.26,59.33,68389.0,54.8212,54.9229,54.7842,54.8489,68389.0
2022-08-09 12:30:00,59.31,59.4,59.27,59.38,78689.0,54.8304,54.9136,54.7934,54.8951,78689.0
2022-08-09 13:00:00,59.39,59.4,59.22,59.25,76821.0,54.9044,54.9136,54.7472,54.7749,76821.0
2022-08-09 13:30:00,59.25,59.29,59.07,59.1,84321.0,54.7749,54.8119,54.6085,54.6363,84321.0
2022-08-09 14:00:00,59.08,59.15,58.88,58.92,91631.0,54.6178,54.6825,54.4329,54.4699,91631.0
2022-08-09 14:30:00,58.92,59.01,58.87,59.0,149896.0,54.4699,54.5531,54.4236,54.5438,149896.0
2022-08-09 15:00:00,59.01,59.03,58.73,58.79,154180.0,54.5531,54.5716,54.2942,54.3497,154180.0
2022-08-09 15:30:00,58.79,59.02,58.78,58.96,425239.0,54.3497,54.5623,54.3404,54.5068,425239.0
2022-08-10 09:30:00,59.2,59.41,59.03,59.2,350385.0,54.7287,54.9229,54.5716,54.7287,350385.0
2022-08-10 10:00:00,59.2,59.54,59.19,59.45,126341.0,54.7287,55.043,54.7195,54.9598,126341.0
2022-08-10 10:30:00,59.44,59.66,59.38,59.61,100065.0,54.9506,55.154,54.8951,55.1078,100065.0
2022-08-10 11:00:00,59.61,60.03,59.61,59.99,174688.0,55.1078,55.496,55.1078,55.4591,174688.0
2022-08-10 11:30:00,59.99,60.06,59.72,59.92,116668.0,55.4591,55.5238,55.2094,55.3943,116668.0
2022-08-10 12:00:00,59.95,60.02,59.81,59.85,98929.0,55.4221,55.4868,55.2926,55.3296,98929.0
2022-08-10 12:30:00,59.85,59.99,59.82,59.93,100525.0,55.3296,55.4591,55.3019,55.4036,100525.0
2022-08-10 13:00:00,59.92,60.05,59.83,59.83,117941.0,55.3943,55.5145,55.3111,55.3111,117941.0
2022-08-10 13:30:00,59.82,59.89,59.71,59.8,94969.0,55.3019,55.3666,55.2002,55.2834,94969.0
2022-08-10 14:00:00,59.81,59.89,59.64,59.84,77606.0,55.2926,55.3666,55.1355,55.3204,77606.0
2022-08-10 14:30:00,59.85,59.99,59.83,59.9,118055.0,55.3296,55.4591,55.3111,55.3759,118055.0
2022-08-10 15:00:00,59.9,59.93,59.72,59.87,129405.0,55.3759,55.4036,55.2094,55.3481,129405.0
2022-08-10 15:30:00,59.87,60.02,59.8,59.91,528915.0,55.3481,55.4868,55.2834,55.3851,528915.0
2022-08-11 09:30:00,60.07,60.49,59.69,60.48,96893.0,55.533,55.9213,55.1817,55.912,96893.0
2022-08-11 10:00:00,60.48,60.73,60.39,60.6,61952.0,55.912,56.1432,55.8288,56.023,61952.0
2022-08-11 10:30:00,60.61,60.9,60.59,60.82,85229.0,56.0322,56.3003,56.0137,56.2264,85229.0
2022-08-11 11:00:00,60.81,60.94,60.69,60.78,77648.0,56.2171,56.3373,56.1062,56.1894,77648.0
2022-08-11 11:30:00,60.78,61.06,60.75,60.87,113292.0,56.1894,56.4482,56.1617,56.2726,113292.0
2022-08-11 12:00:00,60.88,60.9,60.27,60.37,209038.0,56.2818,56.3003,55.7179,55.8104,209038.0
2022-08-11 12:30:00,60.37,60.39,60.25,60.26,58429.0,55.8104,55.8288,55.6994,55.7087,58429.0
2022-08-11 13:00:00,60.25,60.46,60.21,60.37,51934.0,55.6994,55.8936,55.6624,55.8104,51934.0
2022-08-11 13:30:00,60.36,60.37,60.24,60.33,49604.0,55.8011,55.8104,55.6902,55.7734,49604.0
2022-08-11 14:00:00,60.33,60.39,60.25,60.37,80119.0,55.7734,55.8288,55.6994,55.8104,80119.0
2022-08-11 14:30:00,60.36,60.39,60.05,60.05,98840.0,55.8011,55.8288,55.5145,55.5145,98840.0
2022-08-11 15:00:00,60.05,60.07,59.93,60.06,80089.0,55.5145,55.533,55.4036,55.5238,80089.0
2022-08-11 15:30:00,60.05,60.05,59.83,59.96,250981.0,55.5145,55.5145,55.3111,55.4313,250981.0
2022-08-12 09:30:00,60.01,60.44,60.01,60.44,92288.0,55.4775,55.8751,55.4775,55.8751,92288.0
2022-08-12 10:00:00,60.4,60.42,60.03,60.13,85546.0,55.8381,55.8566,55.496,55.5885,85546.0
2022-08-12 10:30:00,60.15,60.25,60.07,60.23,62859.0,55.607,55.6994,55.533,55.6809,62859.0
2022-08-12 11:00:00,60.23,60.49,60.16,60.27,86811.0,55.6809,55.9213,55.6162,55.7179,86811.0
2022-08-12 11:30:00,60.29,60.5,60.21,60.48,45639.0,55.7364,55.9305,55.6624,55.912,45639.0
2022-08-12 12:00:00,60.49,60.5,60.37,60.42,39587.0,55.9213,55.9305,55.8104,55.8566,39587.0
2022-08-12 12:30:00,60.41,60.71,60.4,60.54,79398.0,55.8473,56.1247,55.8381,55.9675,79398.0
2022-08-12 13:00:00,60.55,60.55,60.27,60.3,47470.0,55.9768,55.9768,55.7179,55.7456,47470.0
2022-08-12 13:30:00,60.31,60.37,60.21,60.24,65469.0,55.7549,55.8104,55.6624,55.6902,65469.0
2022-08-12 14:00:00,60.23,60.32,60.13,60.23,99653.0,55.6809,55.7641,55.5885,55.6809,99653.0
2022-08-12 14:30:00,60.24,60.37,60.22,60.31,131432.0,55.6902,55.8104,55.6717,55.7549,131432.0
2022-08-12 15:00:00,60.32,60.58,60.29,60.45,83826.0,55.7641,56.0045,55.7364,55.8843,83826.0
2022-08-12 15:30:00,60.46,60.55,60.39,60.46,351359.0,55.8936,55.9768,55.8288,55.8936,351359.0
2022-08-15 09:30:00,60.33,61.22,60.13,61.16,124364.0,55.7734,56.5962,55.5885,56.5407,124364.0
2022-08-15 10:00:00,61.18,61.48,60.97,61.08,121707.0,56.5592,56.8365,56.365,56.4667,121707.0
2022-08-15 10:30:00,61.08,61.29,60.83,60.9,153315.0,56.4667,56.6609,56.2356,56.3003,153315.0
2022-08-15 11:00:00,60.87,60.96,60.68,60.8,77319.0,56.2726,56.3558,56.0969,56.2079,77319.0
2022-08-15 11:30:00,60.82,61.17,60.77,61.03,86266.0,56.2264,56.5499,56.1801,56.4205,86266.0
2022-08-15 12:00:00,61.02,61.56,60.98,61.56,102951.0,56.4113,56.9105,56.3743,56.9105,102951.0
2022-08-15 12:30:00,61.55,61.81,61.54,61.71,107781.0,56.9012,57.1416,56.892,57.0491,107781.0
2022-08-15 13:00:00,61.7,61.95,61.69,61.95,122173.0,57.0399,57.271,57.0307,57.271,122173.0
2022-08-15 13:30:00,61.95,62.13,61.84,62.09,135836.0,57.271,57.4374,57.1693,57.4004,135836.0
2022-08-15 14:00:00,62.08,62.16,62.05,62.08,108872.0,57.3912,57.4652,57.3635,57.3912,108872.0
2022-08-15 14:30:00,62.08,62.23,62.0,62.21,124501.0,57.3912,57.5299,57.3172,57.5114,124501.0
2022-08-15 15:00:00,62.22,62.24,61.98,62.07,210496.0,57.5206,57.5391,57.2988,57.382,210496.0
2022-08-15 15:30:00,62.07,62.12,61.91,62.02,630256.0,57.382,57.4282,57.234,57.3357,630256.0
2022-08-16 09:30:00,61.68,61.76,60.82,61.09,188320.0,57.0214,57.0954,56.2264,56.476,188320.0
2022-08-16 10:00:00,61.09,61.44,61.02,61.21,166061.0,56.476,56.7995,56.4113,56.5869,166061.0
2022-08-16 10:30:00,61.22,61.31,60.96,61.14,101580.0,56.5962,56.6794,56.3558,56.5222,101580.0
2022-08-16 11:00:00,61.14,61.28,61.06,61.26,112204.0,56.5222,56.6516,56.4482,56.6331,112204.0
2022-08-16 11:30:00,61.25,61.48,61.07,61.47,121234.0,56.6239,56.8365,56.4575,56.8273,121234.0
2022-08-16 12:00:00,61.47,61.59,61.34,61.55,75799.0,56.8273,56.9382,56.7071,56.9012,75799.0
2022-08-16 12:30:00,61.55,61.67,61.5,61.58,56733.0,56.9012,57.0122,56.855,56.929,56733.0
2022-08-16 13:00:00,61.58,61.82,61.52,61.8,77957.0,56.929,57.1508,56.8735,57.1323,77957.0
2022-08-16 13:30:00,61.8,61.82,61.7,61.8,62748.0,57.1323,57.1508,57.0399,57.1323,62748.0
2022-08-16 14:00:00,61.79,61.87,61.77,61.8,63791.0,57.1231,57.1971,57.1046,57.1323,63791.0
2022-08-16 14:30:00,61.8,61.82,61.51,61.58,107836.0,57.1323,57.1508,56.8642,56.929,107836.0
2022-08-16 15:00:00,61.56,61.56,61.38,61.49,202109.0,56.9105,56.9105,56.7441,56.8458,202109.0
2022-08-16 15:30:00,61.48,61.86,61.48,61.84,606452.0,56.8365,57.1878,56.8365,57.1693,606452.0
2022-08-17 09:30:00,61.55,61.76,61.07,61.25,107185.0,56.9012,57.0954,56.4575,56.6239,107185.0
2022-08-17 10:00:00,61.25,61.38,60.92,61.19,142087.0,56.6239,56.7441,56.3188,56.5684,142087.0
2022-08-17 10:30:00,61.2,61.46,61.09,61.28,117427.0,56.5777,56.818,56.476,56.6516,117427.0
2022-08-17 11:00:00,61.27,61.4,61.17,61.4,93315.0,56.6424,56.7626,56.5499,56.7626,93315.0
2022-08-17 11:30:00,61.4,61.42,61.14,61.2,109816.0,56.7626,56.781,56.5222,56.5777,109816.0
2022-08-17 12:00:00,61.21,61.43,61.19,61.43,46598.0,56.5869,56.7903,56.5684,56.7903,46598.0
2022-08-17 12:30:00,61.42,61.42,61.29,61.3,76938.0,56.781,56.781,56.6609,56.6701,76938.0
2022-08-17 13:00:00,61.3,61.36,61.25,61.33,87048.0,56.6701,56.7256,56.6239,56.6978,87048.0
2022-08-17 13:30:00,61.32,61.58,61.32,61.4,58709.0,56.6886,56.929,56.6886,56.7626,58709.0
2022-08-17 14:00:00,61.39,61.71,61.39,61.62,76439.0,56.7533,57.0491,56.7533,56.9659,76439.0
2022-08-17 14:30:00,61.65,61.67,61.5,61.5,75294.0,56.9937,57.0122,56.855,56.855,75294.0
2022-08-17 15:00:00,61.5,61.56,61.29,61.36,101693.0,56.855,56.9105,56.6609,56.7256,101693.0
2022-08-17 15:30:00,61.35,61.45,61.25,61.4,321954.0,56.7163,56.8088,56.6239,56.7626,321954.0
2022-08-18 09:30:00,61.42,61.56,60.48,60.7,137434.0,56.781,56.9105,55.912,56.1154,137434.0
2022-08-18 10:00:00,60.69,60.73,60.2,60.27,132518.0,56.1062,56.1432,55.6532,55.7179,132518.0
2022-08-18 10:30:00,60.25,60.35,60.16,60.28,131340.0,55.6994,55.7919,55.6162,55.7271,131340.0
2022-08-18 11:00:00,60.26,60.35,60.13,60.29,130291.0,55.7087,55.7919,55.5885,55.7364,130291.0
2022-08-18 11:30:00,60.29,60.57,60.27,60.56,72704.0,55.7364,55.9952,55.7179,55.986,72704.0
2022-08-18 12:00:00,60.55,60.78,60.54,60.56,70136.0,55.9768,56.1894,55.9675,55.986,70136.0
2022-08-18 12:30:00,60.54,60.54,60.32,60.32,66608.0,55.9675,55.9675,55.7641,55.7641,66608.0
2022-08-18 13:00:00,60.31,60.53,60.27,60.45,109301.0,55.7549,55.9583,55.7179,55.8843,109301.0
2022-08-18 13:30:00,60.45,60.71,60.44,60.67,88940.0,55.8843,56.1247,55.8751,56.0877,88940.0
2022-08-18 14:00:00,60.7,60.86,60.7,60.8,111728.0,56.1154,56.2633,56.1154,56.2079,111728.0
2022-08-18 14:30:00,60.8,60.86,60.71,60.85,108153.0,56.2079,56.2633,56.1247,56.2541,108153.0
2022-08-18 15:00:00,60.86,61.18,60.83,61.14,190669.0,56.2633,56.5592,56.2356,56.5222,190669.0
2022-08-18 15:30:00,61.14,61.18,60.93,61.05,388634.0,56.5222,56.5592,56.3281,56.439,388634.0
2022-08-19 09:30:00,61.51,62.12,61.16,61.5,525886.0,56.8642,57.4282,56.5407,56.855,525886.0
2022-08-19 10:00:00,61.51,61.8,61.51,61.74,246115.0,56.8642,57.1323,56.8642,57.0769,246115.0
2022-08-19 10:30:00,61.74,61.8,61.21,61.45,272290.0,57.0769,57.1323,56.5869,56.8088,272290.0
2022-08-19 11:00:00,61.44,61.51,61.17,61.33,266783.0,56.7995,56.8642,56.5499,56.6978,266783.0
2022-08-19 11:30:00,61.33,61.39,61.26,61.33,188391.0,56.6978,56.7533,56.6331,56.6978,188391.0
2022-08-19 12:00:00,61.33,61.33,61.12,61.16,80762.0,56.6978,56.6978,56.5037,56.5407,80762.0
2022-08-19 12:30:00,61.15,61.27,61.12,61.22,80739.0,56.5314,56.6424,56.5037,56.5962,80739.0
2022-08-19 13:00:00,61.22,61.35,61.2,61.25,128477.0,56.5962,56.7163,56.5777,56.6239,128477.0
2022-08-19 13:30:00,61.24,61.24,61.12,61.15,105224.0,56.6146,56.6146,56.5037,56.5314,105224.0
2022-08-19 14:00:00,61.15,61.25,60.95,60.98,159296.0,56.5314,56.6239,56.3465,56.3743,159296.0
2022-08-19 14:30:00,60.98,61.02,60.84,60.9,121047.0,56.3743,56.4113,56.2449,56.3003,121047.0
2022-08-19 15:00:00,60.91,61.16,60.79,61.15,134995.0,56.3096,56.5407,56.1986,56.5314,134995.0
2022-08-19 15:30:00,61.15,61.38,61.12,61.25,434269.0,56.5314,56.7441,56.5037,56.6239,434269.0
2022-08-22 09:30:00,61.04,61.15,60.72,60.82,184601.0,56.4297,56.5314,56.1339,56.2264,184601.0
2022-08-22 10:00:00,60.76,61.02,60.5,60.54,169080.0,56.1709,56.4113,55.9305,55.9675,169080.0
2022-08-22 10:30:00,60.53,60.59,60.34,60.37,81700.0,55.9583,56.0137,55.7826,55.8104,81700.0
2022-08-22 11:00:00,60.36,60.67,60.35,60.49,134096.0,55.8011,56.0877,55.7919,55.9213,134096.0
2022-08-22 11:30:00,60.48,60.51,60.23,60.31,69963.0,55.912,55.9398,55.6809,55.7549,69963.0
2022-08-22 12:00:00,60.31,60.33,60.04,60.11,55613.0,55.7549,55.7734,55.5053,55.57,55613.0
2022-08-22 12:30:00,60.11,60.18,60.01,60.17,67741.0,55.57,55.6347,55.4775,55.6255,67741.0
2022-08-22 13:00:00,60.17,60.22,60.02,60.05,101656.0,55.6255,55.6717,55.4868,55.5145,101656.0
2022-08-22 13:30:00,60.06,60.08,59.87,59.94,83042.0,55.5238,55.5423,55.3481,55.4128,83042.0
2022-08-22 14:00:00,59.94,59.98,59.75,59.84,101410.0,55.4128,55.4498,55.2372,55.3204,101410.0
2022-08-22 14:30:00,59.83,59.84,59.53,59.64,87800.0,55.3111,55.3204,55.0338,55.1355,87800.0
2022-08-22 15:00:00,59.63,59.79,59.6,59.73,96743.0,55.1262,55.2742,55.0985,55.2187,96743.0
2022-08-22 15:30:00,59.73,59.81,59.58,59.68,421436.0,55.2187,55.2926,55.08,55.1725,421436.0
2022-08-23 09:30:00,59.31,59.55,58.88,59.17,160461.0,54.8304,55.0523,54.4329,54.701,160461.0
2022-08-23 10:00:00,59.19,59.45,59.07,59.26,102155.0,54.7195,54.9598,54.6085,54.7842,102155.0
2022-08-23 10:30:00,59.28,59.4,58.93,58.95,106202.0,54.8027,54.9136,54.4791,54.4976,106202.0
2022-08-23 11:00:00,58.95,59.23,58.95,59.06,74833.0,54.4976,54.7565,54.4976,54.5993,74833.0
2022-08-23 11:30:00,59.07,59.21,58.96,58.98,58524.0,54.6085,54.738,54.5068,54.5253,58524.0
2022-08-23 12:00:00,58.97,59.05,58.72,58.73,81721.0,54.5161,54.59,54.285,54.2942,81721.0
2022-08-23 12:30:00,58.73,58.99,58.7,58.97,79840.0,54.2942,54.5346,54.2665,54.5161,79840.0
2022-08-23 13:00:00,58.98,59.01,58.83,58.95,104549.0,54.5253,54.5531,54.3867,54.4976,104549.0
2022-08-23 13:30:00,58.94,58.99,58.81,58.81,55883.0,54.4884,54.5346,54.3682,54.3682,55883.0
2022-08-23 14:00:00,58.82,58.94,58.79,58.89,49835.0,54.3774,54.4884,54.3497,54.4421,49835.0
2022-08-23 14:30:00,58.89,58.92,58.73,58.79,66612.0,54.4421,54.4699,54.2942,54.3497,66612.0
2022-08-23 15:00:00,58.8,58.86,58.74,58.83,99682.0,54.3589,54.4144,54.3035,54.3867,99682.0
2022-08-23 15:30:00,58.84,58.92,58.66,58.67,454545.0,54.3959,54.4699,54.2295,54.2388,454545.0
2022-08-24 09:30:00,58.55,58.77,58.34,58.71,155512.0,54.1278,54.3312,53.9337,54.2757,155512.0
2022-08-24 10:00:00,58.68,58.9,58.59,58.79,61435.0,54.248,54.4514,54.1648,54.3497,61435.0
2022-08-24 10:30:00,58.8,58.89,58.55,58.64,85828.0,54.3589,54.4421,54.1278,54.211,85828.0
2022-08-24 11:00:00,58.67,59.1,58.65,59.01,149179.0,54.2388,54.6363,54.2203,54.5531,149179.0
2022-08-24 11:30:00,59.01,59.07,58.89,58.97,112244.0,54.5531,54.6085,54.4421,54.5161,112244.0
2022-08-24 12:00:00,58.95,58.98,58.78,58.81,54121.0,54.4976,54.5253,54.3404,54.3682,54121.0
2022-08-24 12:30:00,58.8,58.81,58.61,58.77,125922.0,54.3589,54.3682,54.1833,54.3312,125922.0
2022-08-24 13:00:00,58.77,58.88,58.58,58.59,61696.0,54.3312,54.4329,54.1555,54.1648,61696.0
2022-08-24 13:30:00,58.59,58.71,58.53,58.71,103953.0,54.1648,54.2757,54.1093,54.2757,103953.0
2022-08-24 14:00:00,58.71,58.77,58.64,58.72,52846.0,54.2757,54.3312,54.211,54.285,52846.0
2022-08-24 14:30:00,58.72,58.74,58.62,58.71,73512.0,54.285,54.3035,54.1925,54.2757,73512.0
2022-08-24 15:00:00,58.73,58.85,58.7,58.74,63567.0,54.2942,54.4052,54.2665,54.3035,63567.0
2022-08-24 15:30:00,58.75,58.82,58.69,58.71,269004.0,54.3127,54.3774,54.2572,54.2757,269004.0
2022-08-25 09:30:00,59.03,59.15,58.44,58.65,99249.0,54.5716,54.6825,54.0261,54.2203,99249.0
2022-08-25 10:00:00,58.68,58.9,58.66,58.82,120071.0,54.248,54.4514,54.2295,54.3774,120071.0
2022-08-25 10:30:00,58.82,59.08,58.82,59.02,100528.0,54.3774,54.6178,54.3774,54.5623,100528.0
2022-08-25 11:00:00,59.02,59.21,58.92,59.12,297675.0,54.5623,54.738,54.4699,54.6548,297675.0
2022-08-25 11:30:00,59.13,59.32,59.12,59.24,55931.0,54.664,54.8397,54.6548,54.7657,55931.0
2022-08-25 12:00:00,59.26,59.3,59.2,59.29,42727.0,54.7842,54.8212,54.7287,54.8119,42727.0
2022-08-25 12:30:00,59.29,59.33,59.13,59.19,42267.0,54.8119,54.8489,54.664,54.7195,42267.0
2022-08-25 13:00:00,59.2,59.3,59.18,59.27,50457.0,54.7287,54.8212,54.7102,54.7934,50457.0
2022-08-25 13:30:00,59.28,59.45,59.24,59.41,47253.0,54.8027,54.9598,54.7657,54.9229,47253.0
2022-08-25 14:00:00,59.41,59.48,59.27,59.44,55180.0,54.9229,54.9876,54.7934,54.9506,55180.0
2022-08-25 14:30:00,59.43,59.48,59.25,59.37,101455.0,54.9413,54.9876,54.7749,54.8859,101455.0
2022-08-25 15:00:00,59.36,59.64,59.36,59.51,122770.0,54.8766,55.1355,54.8766,55.0153,122770.0
2022-08-25 15:30:00,59.52,59.95,59.44,59.94,390307.0,55.0246,55.4221,54.9506,55.4128,390307.0
2022-08-26 09:30:00,60.0,60.11,59.5,59.54,175411.0,55.4683,55.57,55.0061,55.043,175411.0
2022-08-26 10:00:00,59.58,59.7,59.14,59.17,94621.0,55.08,55.191,54.6733,54.701,94621.0
2022-08-26 10:30:00,59.16,59.2,58.86,58.92,76603.0,54.6917,54.7287,54.4144,54.4699,76603.0
2022-08-26 11:00:00,58.9,58.9,58.51,58.7,65678.0,54.4514,54.4514,54.0908,54.2665,65678.0
2022-08-26 11:30:00,58.7,58.77,58.42,58.47,42453.0,54.2665,54.3312,54.0076,54.0539,42453.0
2022-08-26 12:00:00,58.47,58.51,58.2,58.3,45193.0,54.0539,54.0908,53.8042,53.8967,45193.0
2022-08-26 12:30:00,58.29,58.34,58.2,58.27,60436.0,53.8875,53.9337,53.8042,53.869,60436.0
2022-08-26 13:00:00,58.27,58.29,58.14,58.26,50370.0,53.869,53.8875,53.7488,53.8597,50370.0
2022-08-26 13:30:00,58.26,58.26,58.1,58.15,61046.0,53.8597,53.8597,53.7118,53.758,61046.0
2022-08-26 14:00:00,58.15,58.22,57.83,57.86,172674.0,53.758,53.8227,53.4622,53.4899,172674.0
2022-08-26 14:30:00,57.86,57.89,57.43,57.43,162209.0,53.4899,53.5177,53.0924,53.0924,162209.0
2022-08-26 15:00:00,57.44,57.53,57.28,57.36,171455.0,53.1017,53.1849,52.9537,53.0277,171455.0
2022-08-26 15:30:00,57.36,57.37,57.12,57.18,501225.0,53.0277,53.0369,52.8058,52.8613,501225.0
2022-08-29 09:30:00,56.8,56.99,56.4,56.88,105166.0,52.51,52.6856,52.1402,52.5839,105166.0
2022-08-29 10:00:00,56.89,56.97,56.61,56.77,104918.0,52.5932,52.6671,52.3343,52.4823,104918.0
2022-08-29 10:30:00,56.75,56.79,56.44,56.52,96950.0,52.4638,52.5007,52.1772,52.2511,96950.0
2022-08-29 11:00:00,56.49,56.74,56.46,56.6,112331.0,52.2234,52.4545,52.1957,52.3251,112331.0
2022-08-29 11:30:00,56.58,56.79,56.48,56.71,93030.0,52.3066,52.5007,52.2142,52.4268,93030.0
2022-08-29 12:00:00,56.73,56.93,56.72,56.84,43793.0,52.4453,52.6302,52.436,52.547,43793.0
2022-08-29 12:30:00,56.84,57.14,56.82,57.1,41109.0,52.547,52.8243,52.5285,52.7873,41109.0
2022-08-29 13:00:00,57.11,57.18,56.95,57.04,46724.0,52.7966,52.8613,52.6487,52.7319,46724.0
2022-08-29 13:30:00,57.04,57.17,57.02,57.15,43271.0,52.7319,52.852,52.7134,52.8336,43271.0
2022-08-29 14:00:00,57.15,57.17,56.91,57.13,110738.0,52.8336,52.852,52.6117,52.8151,110738.0
2022-08-29 14:30:00,57.13,57.27,57.09,57.27,55263.0,52.8151,52.9445,52.7781,52.9445,55263.0
2022-08-29 15:00:00,57.27,57.32,57.12,57.13,61814.0,52.9445,52.9907,52.8058,52.8151,61814.0
2022-08-29 15:30:00,57.13,57.3,56.96,56.99,311564.0,52.8151,52.9722,52.6579,52.6856,311564.0
2022-08-30 09:30:00,57.19,57.27,56.93,57.06,97018.0,52.8705,52.9445,52.6302,52.7504,97018.0
2022-08-30 10:00:00,57.05,57.1,56.7,56.75,61518.0,52.7411,52.7873,52.4175,52.4638,61518.0
2022-08-30 10:30:00,56.73,56.76,56.4,56.66,208876.0,52.4453,52.473,52.1402,52.3806,208876.0
2022-08-30 11:00:00,56.66,56.87,56.59,56.82,101339.0,52.3806,52.5747,52.3158,52.5285,101339.0
2022-08-30 11:30:00,56.81,57.0,56.79,56.83,61211.0,52.5192,52.6949,52.5007,52.5377,61211.0
2022-08-30 12:00:00,56.83,57.01,56.78,56.84,66757.0,52.5377,52.7041,52.4915,52.547,66757.0
2022-08-30 12:30:00,56.84,56.94,56.75,56.89,44822.0,52.547,52.6394,52.4638,52.5932,44822.0
2022-08-30 13:00:00,56.88,56.99,56.78,56.87,75767.0,52.5839,52.6856,52.4915,52.5747,75767.0
2022-08-30 13:30:00,56.86,56.91,56.64,56.84,82671.0,52.5655,52.6117,52.3621,52.547,82671.0
2022-08-30 14:00:00,56.86,56.92,56.74,56.74,73745.0,52.5655,52.6209,52.4545,52.4545,73745.0
2022-08-30 14:30:00,56.73,56.88,56.68,56.77,79106.0,52.4453,52.5839,52.3991,52.4823,79106.0
2022-08-30 15:00:00,56.76,57.01,56.75,56.87,97260.0,52.473,52.7041,52.4638,52.5747,97260.0
2022-08-30 15:30:00,56.86,56.96,56.46,56.48,616363.0,52.5655,52.6579,52.1957,52.2142,616363.0
2022-08-31 09:30:00,57.27,58.89,56.93,58.55,452096.0,52.9445,54.4421,52.6302,54.1278,452096.0
2022-08-31 10:00:00,58.54,58.62,58.17,58.44,268950.0,54.1186,54.1925,53.7765,54.0261,268950.0
2022-08-31 10:30:00,58.42,58.62,58.27,58.34,192182.0,54.0076,54.1925,53.869,53.9337,192182.0
2022-08-31 11:00:00,58.32,58.32,57.85,58.02,394995.0,53.9152,53.9152,53.4807,53.6378,394995.0
2022-08-31 11:30:00,57.99,58.02,57.83,57.84,91180.0,53.6101,53.6378,53.4622,53.4714,91180.0
2022-08-31 12:00:00,57.85,57.87,57.56,57.7,96011.0,53.4807,53.4992,53.2126,53.342,96011.0
2022-08-31 12:30:00,57.71,57.79,57.58,57.79,61427.0,53.3513,53.4252,53.2311,53.4252,61427.0
2022-08-31 13:00:00,57.79,57.83,57.59,57.73,91516.0,53.4252,53.4622,53.2403,53.3697,91516.0
2022-08-31 13:30:00,57.73,57.88,57.72,57.82,81008.0,53.3697,53.5084,53.3605,53.4529,81008.0
2022-08-31 14:00:00,57.82,57.86,57.64,57.69,81469.0,53.4529,53.4899,53.2865,53.3328,81469.0
2022-08-31 14:30:00,57.67,57.72,57.49,57.56,103231.0,53.3143,53.3605,53.1479,53.2126,103231.0
2022-08-31 15:00:00,57.55,57.84,57.5,57.65,89395.0,53.2033,53.4714,53.1571,53.2958,89395.0
2022-08-31 15:30:00,57.65,57.69,57.46,57.48,363387.0,53.2958,53.3328,53.1201,53.1386,363387.0
2022-09-01 09:30:00,56.94,57.2,56.59,56.85,138983.0,52.9084,53.15,52.5831,52.8247,138983.0
2022-09-01 10:00:00,56.79,56.83,56.5,56.53,207150.0,52.769,52.8062,52.4995,52.5274,207150.0
2022-09-01 10:30:00,56.55,56.86,56.44,56.77,240938.0,52.546,52.834,52.4438,52.7504,240938.0
2022-09-01 11:00:00,56.76,57.1,56.7,56.9,92563.0,52.7411,53.057,52.6854,52.8712,92563.0
2022-09-01 11:30:00,56.9,57.0,56.62,56.71,84871.0,52.8712,52.9641,52.611,52.6946,84871.0
2022-09-01 12:00:00,56.71,56.76,56.64,56.72,68130.0,52.6946,52.7411,52.6296,52.7039,68130.0
2022-09-01 12:30:00,56.7,56.86,56.66,56.67,57435.0,52.6854,52.834,52.6482,52.6575,57435.0
2022-09-01 13:00:00,56.67,56.76,56.47,56.58,145939.0,52.6575,52.7411,52.4716,52.5739,145939.0
2022-09-01 13:30:00,56.58,56.69,56.28,56.31,279470.0,52.5739,52.6761,52.2951,52.323,279470.0
2022-09-01 14:00:00,56.32,56.43,56.23,56.32,322751.0,52.3323,52.4345,52.2486,52.3323,322751.0
2022-09-01 14:30:00,56.33,56.53,56.2,56.23,323955.0,52.3416,52.5274,52.2208,52.2486,323955.0
2022-09-01 15:00:00,56.24,56.38,56.14,56.26,406556.0,52.2579,52.388,52.165,52.2765,406556.0
2022-09-01 15:30:00,56.25,56.79,56.14,56.76,924250.0,52.2672,52.769,52.165,52.7411,924250.0
2022-09-02 09:30:00,57.03,57.22,56.38,56.38,128242.0,52.992,53.1685,52.388,52.388,128242.0
2022-09-02 10:00:00,56.4,56.87,56.21,56.87,124825.0,52.4066,52.8433,52.23,52.8433,124825.0
2022-09-02 10:30:00,56.86,57.25,56.82,57.18,86139.0,52.834,53.1964,52.7969,53.1314,86139.0
2022-09-02 11:00:00,57.18,57.25,57.04,57.16,77904.0,53.1314,53.1964,53.0013,53.1128,77904.0
2022-09-02 11:30:00,57.17,57.32,57.1,57.32,66835.0,53.1221,53.2615,53.057,53.2615,66835.0
2022-09-02 12:00:00,57.33,57.35,56.93,56.95,50255.0,53.2707,53.2893,52.8991,52.9177,50255.0
2022-09-02 12:30:00,56.94,56.97,56.55,56.59,70227.0,52.9084,52.9362,52.546,52.5831,70227.0
2022-09-02 13:00:00,56.55,56.62,56.07,56.09,106823.0,52.546,52.611,52.1,52.1185,106823.0
2022-09-02 13:30:00,56.09,56.21,55.87,55.93,88579.0,52.1185,52.23,51.9141,51.9699,88579.0
2022-09-02 14:00:00,55.94,56.09,55.9,56.09,78476.0,51.9792,52.1185,51.942,52.1185,78476.0
2022-09-02 14:30:00,56.07,56.24,56.01,56.05,123992.0,52.1,52.2579,52.0442,52.0814,123992.0
2022-09-02 15:00:00,56.05,56.24,55.99,56.12,136390.0,52.0814,52.2579,52.0256,52.1464,136390.0
2022-09-02 15:30:00,56.11,56.25,55.92,56.24,551751.0,52.1371,52.2672,51.9606,52.2579,551751.0
2022-09-06 09:30:00,56.49,56.53,55.55,55.91,164170.0,52.4902,52.5274,51.6168,51.9513,164170.0
2022-09-06 10:00:00,55.86,55.86,55.11,55.37,156066.0,51.9048,51.9048,51.2079,51.4495,156066.0
2022-09-06 10:30:00,55.39,55.5,55.06,55.36,203481.0,51.4681,51.5703,51.1615,51.4402,203481.0
2022-09-06 11:00:00,55.36,55.38,55.07,55.08,118458.0,51.4402,51.4588,51.1708,51.1801,118458.0
2022-09-06 11:30:00,55.08,55.33,55.04,55.23,123796.0,51.1801,51.4124,51.1429,51.3194,123796.0
2022-09-06 12:00:00,55.21,55.26,54.76,54.86,104841.0,51.3009,51.3473,50.8827,50.9756,104841.0
2022-09-06 12:30:00,54.85,54.9,54.74,54.75,83880.0,50.9663,51.0128,50.8641,50.8734,83880.0
2022-09-06 13:00:00,54.75,54.76,54.45,54.59,165753.0,50.8734,50.8827,50.5947,50.7248,165753.0
2022-09-06 13:30:00,54.59,54.79,54.59,54.77,88854.0,50.7248,50.9106,50.7248,50.892,88854.0
2022-09-06 14:00:00,54.75,54.95,54.74,54.81,86744.0,50.8734,51.0593,50.8641,50.9292,86744.0
2022-09-06 14:30:00,54.81,54.86,54.57,54.67,118524.0,50.9292,50.9756,50.7062,50.7991,118524.0
2022-09-06 15:00:00,54.69,54.84,54.65,54.74,140149.0,50.8177,50.9571,50.7805,50.8641,140149.0
2022-09-06 15:30:00,54.74,54.74,54.52,54.67,491973.0,50.8641,50.8641,50.6597,50.7991,491973.0
2022-09-07 09:30:00,54.76,55.06,54.5,54.99,118566.0,50.8827,51.1615,50.6411,51.0964,118566.0
2022-09-07 10:00:00,54.95,55.62,54.86,55.54,246596.0,51.0593,51.6818,50.9756,51.6075,246596.0
2022-09-07 10:30:00,55.54,57.3,55.54,56.91,1211813.0,51.6075,53.2429,51.6075,52.8805,1211813.0
2022-09-07 11:00:00,56.91,57.74,56.85,57.4,458656.0,52.8805,53.6517,52.8247,53.3358,458656.0
2022-09-07 11:30:00,57.39,57.54,57.11,57.49,112831.0,53.3265,53.4659,53.0663,53.4194,112831.0
2022-09-07 12:00:00,57.49,57.8,57.39,57.74,139289.0,53.4194,53.7075,53.3265,53.6517,139289.0
2022-09-07 12:30:00,57.75,58.02,57.65,57.67,146794.0,53.661,53.9119,53.5681,53.5867,146794.0
2022-09-07 13:00:00,57.67,58.02,57.66,58.0,146324.0,53.5867,53.9119,53.5774,53.8933,146324.0
2022-09-07 13:30:00,58.01,58.51,57.95,58.51,186022.0,53.9026,54.3672,53.8468,54.3672,186022.0
2022-09-07 14:00:00,58.52,58.81,58.22,58.46,342320.0,54.3765,54.646,54.0977,54.3207,342320.0
2022-09-07 14:30:00,58.45,58.73,58.4,58.71,300349.0,54.3114,54.5716,54.265,54.553,300349.0
2022-09-07 15:00:00,58.71,58.89,58.52,58.72,338774.0,54.553,54.7203,54.3765,54.5623,338774.0
2022-09-07 15:30:00,58.73,58.89,58.62,58.73,700728.0,54.5716,54.7203,54.4694,54.5716,700728.0
2022-09-08 09:30:00,58.13,58.7,58.0,58.33,249074.0,54.0141,54.5437,53.8933,54.1999,249074.0
2022-09-08 10:00:00,58.36,58.8,58.09,58.57,192542.0,54.2278,54.6367,53.9769,54.4229,192542.0
2022-09-08 10:30:00,58.55,59.0,58.52,58.81,169335.0,54.4044,54.8225,54.3765,54.646,169335.0
2022-09-08 11:00:00,58.8,59.1,58.79,58.8,124390.0,54.6367,54.9154,54.6274,54.6367,124390.0
2022-09-08 11:30:00,58.8,58.93,58.7,58.84,125730.0,54.6367,54.7575,54.5437,54.6738,125730.0
2022-09-08 12:00:00,58.88,58.92,58.17,58.34,176365.0,54.711,54.7482,54.0513,54.2092,176365.0
2022-09-08 12:30:00,58.33,58.73,58.27,58.66,104288.0,54.1999,54.5716,54.1442,54.5066,104288.0
2022-09-08 13:00:00,58.65,58.85,58.5,58.61,105564.0,54.4973,54.6831,54.3579,54.4601,105564.0
2022-09-08 13:30:00,58.62,58.62,58.42,58.57,106534.0,54.4694,54.4694,54.2836,54.4229,106534.0
2022-09-08 14:00:00,58.55,58.75,58.54,58.63,103879.0,54.4044,54.5902,54.3951,54.4787,103879.0
2022-09-08 14:30:00,58.63,58.86,58.37,58.42,157610.0,54.4787,54.6924,54.2371,54.2836,157610.0
2022-09-08 15:00:00,58.42,58.57,58.33,58.48,87396.0,54.2836,54.4229,54.1999,54.3393,87396.0
2022-09-08 15:30:00,58.48,58.72,58.4,58.71,379582.0,54.3393,54.5623,54.265,54.553,379582.0
2022-09-09 09:30:00,58.93,59.28,58.68,59.19,96731.0,54.7575,55.0827,54.5252,54.9991,96731.0
2022-09-09 10:00:00,59.17,59.45,59.07,59.39,75677.0,54.9805,55.2406,54.8875,55.1849,75677.0
2022-09-09 10:30:00,59.39,59.46,59.3,59.44,84070.0,55.1849,55.2499,55.1013,55.2313,84070.0
2022-09-09 11:00:00,59.45,59.46,59.15,59.17,127985.0,55.2406,55.2499,54.9619,54.9805,127985.0
2022-09-09 11:30:00,59.19,59.37,59.17,59.31,77632.0,54.9991,55.1663,54.9805,55.1106,77632.0
2022-09-09 12:00:00,59.33,59.34,59.16,59.3,135665.0,55.1291,55.1384,54.9712,55.1013,135665.0
2022-09-09 12:30:00,59.31,59.36,59.22,59.3,125001.0,55.1106,55.157,55.0269,55.1013,125001.0
2022-09-09 13:00:00,59.31,59.45,59.23,59.34,86565.0,55.1106,55.2406,55.0362,55.1384,86565.0
2022-09-09 13:30:00,59.36,59.54,59.36,59.45,64740.0,55.157,55.3243,55.157,55.2406,64740.0
2022-09-09 14:00:00,59.45,59.6,59.42,59.6,64148.0,55.2406,55.38,55.2128,55.38,64148.0
2022-09-09 14:30:00,59.61,59.7,59.53,59.65,80123.0,55.3893,55.4729,55.315,55.4265,80123.0
2022-09-09 15:00:00,59.66,59.79,59.58,59.74,149645.0,55.4358,55.5566,55.3614,55.5101,149645.0
2022-09-09 15:30:00,59.72,59.81,59.5,59.53,344290.0,55.4915,55.5752,55.2871,55.315,344290.0
2022-09-12 09:30:00,59.78,60.18,59.73,60.05,86663.0,55.5473,55.919,55.5008,55.7982,86663.0
2022-09-12 10:00:00,60.08,60.21,59.95,60.16,101341.0,55.826,55.9468,55.7052,55.9004,101341.0
2022-09-12 10:30:00,60.16,60.37,60.06,60.25,149281.0,55.9004,56.0955,55.8074,55.984,149281.0
2022-09-12 11:00:00,60.27,60.35,60.16,60.33,82769.0,56.0026,56.0769,55.9004,56.0583,82769.0
2022-09-12 11:30:00,60.33,60.39,59.83,59.96,57042.0,56.0583,56.1141,55.5937,55.7145,57042.0
2022-09-12 12:00:00,59.96,59.97,59.67,59.9,72296.0,55.7145,55.7238,55.4451,55.6588,72296.0
2022-09-12 12:30:00,59.9,60.18,59.9,60.17,69533.0,55.6588,55.919,55.6588,55.9097,69533.0
2022-09-12 13:00:00,60.17,60.17,59.99,60.04,66778.0,55.9097,55.9097,55.7424,55.7889,66778.0
2022-09-12 13:30:00,60.05,60.11,59.89,59.98,198978.0,55.7982,55.8539,55.6495,55.7331,198978.0
2022-09-12 14:00:00,59.94,59.97,59.76,59.85,70256.0,55.6959,55.7238,55.5287,55.6123,70256.0
2022-09-12 14:30:00,59.85,59.93,59.8,59.87,73421.0,55.6123,55.6867,55.5659,55.6309,73421.0
2022-09-12 15:00:00,59.86,59.88,59.7,59.72,78876.0,55.6216,55.6402,55.4729,55.4915,78876.0
2022-09-12 15:30:00,59.72,59.82,59.64,59.78,408088.0,55.4915,55.5844,55.4172,55.5473,408088.0
2022-09-13 09:30:00,58.74,59.17,58.61,58.91,83901.0,54.5809,54.9805,54.4601,54.7389,83901.0
2022-09-13 10:00:00,58.91,58.99,58.72,58.75,95846.0,54.7389,54.8132,54.5623,54.5902,95846.0
2022-09-13 10:30:00,58.76,58.76,58.53,58.67,77365.0,54.5995,54.5995,54.3858,54.5159,77365.0
2022-09-13 11:00:00,58.67,59.02,58.66,58.89,57159.0,54.5159,54.8411,54.5066,54.7203,57159.0
2022-09-13 11:30:00,58.87,58.93,58.69,58.74,60471.0,54.7017,54.7575,54.5345,54.5809,60471.0
2022-09-13 12:00:00,58.71,58.86,58.65,58.76,40513.0,54.553,54.6924,54.4973,54.5995,40513.0
2022-09-13 12:30:00,58.74,58.84,58.67,58.79,33202.0,54.5809,54.6738,54.5159,54.6274,33202.0
2022-09-13 13:00:00,58.79,59.0,58.72,59.0,71024.0,54.6274,54.8225,54.5623,54.8225,71024.0
2022-09-13 13:30:00,58.99,59.01,58.83,58.88,57016.0,54.8132,54.8318,54.6645,54.711,57016.0
2022-09-13 14:00:00,58.88,58.99,58.75,58.75,67756.0,54.711,54.8132,54.5902,54.5902,67756.0
2022-09-13 14:30:00,58.75,58.75,58.49,58.53,60237.0,54.5902,54.5902,54.3486,54.3858,60237.0
2022-09-13 15:00:00,58.53,58.56,58.34,58.35,98898.0,54.3858,54.4137,54.2092,54.2185,98898.0
2022-09-13 15:30:00,58.36,58.4,57.98,58.14,490282.0,54.2278,54.265,53.8747,54.0234,490282.0
2022-09-14 09:30:00,58.3,58.91,58.15,58.72,183013.0,54.1721,54.7389,54.0327,54.5623,183013.0
2022-09-14 10:00:00,58.73,58.94,58.38,58.39,118512.0,54.5716,54.7668,54.2464,54.2557,118512.0
2022-09-14 10:30:00,58.38,58.92,58.37,58.83,96205.0,54.2464,54.7482,54.2371,54.6645,96205.0
2022-09-14 11:00:00,58.83,59.23,58.82,59.15,140020.0,54.6645,55.0362,54.6552,54.9619,140020.0
2022-09-14 11:30:00,59.15,59.32,59.02,59.24,78564.0,54.9619,55.1198,54.8411,55.0455,78564.0
2022-09-14 12:00:00,59.23,59.4,59.13,59.31,75607.0,55.0362,55.1942,54.9433,55.1106,75607.0
2022-09-14 12:30:00,59.32,59.48,59.29,59.37,84749.0,55.1198,55.2685,55.092,55.1663,84749.0
2022-09-14 13:00:00,59.38,59.4,59.16,59.17,114349.0,55.1756,55.1942,54.9712,54.9805,114349.0
2022-09-14 13:30:00,59.18,59.2,58.93,59.09,113725.0,54.9898,55.0083,54.7575,54.9061,113725.0
2022-09-14 14:00:00,59.08,59.18,59.01,59.11,125604.0,54.8968,54.9898,54.8318,54.9247,125604.0
2022-09-14 14:30:00,59.1,59.25,58.91,58.95,149279.0,54.9154,55.0548,54.7389,54.776,149279.0
2022-09-14 15:00:00,58.93,59.07,58.82,58.94,89842.0,54.7575,54.8875,54.6552,54.7668,89842.0
2022-09-14 15:30:00,58.94,59.15,58.75,59.12,261928.0,54.7668,54.9619,54.5902,54.934,261928.0
2022-09-15 09:30:00,59.12,60.33,59.12,60.29,359459.0,54.934,56.0583,54.934,56.0212,359459.0
2022-09-15 10:00:00,60.28,60.28,59.78,59.79,120928.0,56.0119,56.0119,55.5473,55.5566,120928.0
2022-09-15 10:30:00,59.8,59.91,59.28,59.53,168719.0,55.5659,55.6681,55.0827,55.315,168719.0
2022-09-15 11:00:00,59.52,59.66,59.26,59.32,157336.0,55.3057,55.4358,55.0641,55.1198,157336.0
2022-09-15 11:30:00,59.34,59.42,58.94,59.0,134330.0,55.1384,55.2128,54.7668,54.8225,134330.0
2022-09-15 12:00:00,58.99,59.03,58.83,58.95,56960.0,54.8132,54.8504,54.6645,54.776,56960.0
2022-09-15 12:30:00,58.97,59.24,58.94,59.23,53444.0,54.7946,55.0455,54.7668,55.0362,53444.0
2022-09-15 13:00:00,59.25,59.45,59.24,59.41,65531.0,55.0548,55.2406,55.0455,55.2035,65531.0
2022-09-15 13:30:00,59.41,59.47,59.19,59.23,63034.0,55.2035,55.2592,54.9991,55.0362,63034.0
2022-09-15 14:00:00,59.22,59.22,58.85,58.9,75683.0,55.0269,55.0269,54.6831,54.7296,75683.0
2022-09-15 14:30:00,58.9,58.93,58.62,58.63,101642.0,54.7296,54.7575,54.4694,54.4787,101642.0
2022-09-15 15:00:00,58.64,58.92,58.58,58.88,99511.0,54.488,54.7482,54.4322,54.711,99511.0
2022-09-15 15:30:00,58.88,59.05,58.8,58.97,425799.0,54.711,54.869,54.6367,54.7946,425799.0
2022-09-16 09:30:00,58.73,58.73,58.31,58.46,442241.0,54.5716,54.5716,54.1814,54.3207,442241.0
2022-09-16 10:00:00,58.47,58.66,58.2,58.42,68053.0,54.33,54.5066,54.0791,54.2836,68053.0
2022-09-16 10:30:00,58.42,58.73,58.42,58.61,54852.0,54.2836,54.5716,54.2836,54.4601,54852.0
2022-09-16 11:00:00,58.63,58.83,58.5,58.51,47982.0,54.4787,54.6645,54.3579,54.3672,47982.0
2022-09-16 11:30:00,58.52,58.59,58.41,58.52,39955.0,54.3765,54.4415,54.2743,54.3765,39955.0
2022-09-16 12:00:00,58.51,58.51,58.23,58.26,44775.0,54.3672,54.3672,54.107,54.1349,44775.0
2022-09-16 12:30:00,58.24,58.49,58.23,58.46,59216.0,54.1163,54.3486,54.107,54.3207,59216.0
2022-09-16 13:00:00,58.45,58.45,58.28,58.33,54606.0,54.3114,54.3114,54.1535,54.1999,54606.0
2022-09-16 13:30:00,58.34,58.53,58.25,58.28,45582.0,54.2092,54.3858,54.1256,54.1535,45582.0
2022-09-16 14:00:00,58.28,58.37,58.13,58.3,52074.0,54.1535,54.2371,54.0141,54.1721,52074.0
2022-09-16 14:30:00,58.3,58.45,58.17,58.39,54642.0,54.1721,54.3114,54.0513,54.2557,54642.0
2022-09-16 15:00:00,58.38,58.59,58.3,58.32,121497.0,54.2464,54.4415,54.1721,54.1907,121497.0
2022-09-16 15:30:00,58.32,58.39,58.1,58.18,600007.0,54.1907,54.2557,53.9862,54.0606,600007.0
2022-09-19 09:30:00,57.89,57.97,56.89,56.89,151312.0,53.7911,53.8654,52.8619,52.8619,151312.0
2022-09-19 10:00:00,56.91,56.94,56.61,56.79,94902.0,52.8805,52.9084,52.6017,52.769,94902.0
2022-09-19 10:30:00,56.79,57.33,56.77,57.31,143774.0,52.769,53.2707,52.7504,53.2522,143774.0
2022-09-19 11:00:00,57.35,57.52,57.09,57.09,67075.0,53.2893,53.4473,53.0477,53.0477,67075.0
2022-09-19 11:30:00,57.1,57.42,57.04,57.38,73141.0,53.057,53.3544,53.0013,53.3172,73141.0
2022-09-19 12:00:00,57.37,57.54,57.28,57.42,72635.0,53.3079,53.4659,53.2243,53.3544,72635.0
2022-09-19 12:30:00,57.42,57.84,57.41,57.74,107514.0,53.3544,53.7446,53.3451,53.6517,107514.0
2022-09-19 13:00:00,57.74,57.82,57.56,57.76,114279.0,53.6517,53.7261,53.4845,53.6703,114279.0
2022-09-19 13:30:00,57.76,57.9,57.68,57.7,153084.0,53.6703,53.8004,53.596,53.6145,153084.0
2022-09-19 14:00:00,57.71,57.79,57.63,57.73,100277.0,53.6238,53.6982,53.5495,53.6424,100277.0
2022-09-19 14:30:00,57.75,58.1,57.75,58.01,248925.0,53.661,53.9862,53.661,53.9026,248925.0
2022-09-19 15:00:00,58.01,58.49,58.01,58.42,164369.0,53.9026,54.3486,53.9026,54.2836,164369.0
2022-09-19 15:30:00,58.43,58.58,58.38,58.44,328413.0,54.2929,54.4322,54.2464,54.3022,328413.0
2022-09-20 09:30:00,58.03,58.03,56.75,56.78,217092.0,53.9212,53.9212,52.7318,52.7597,217092.0
2022-09-20 10:00:00,56.79,56.9,56.59,56.77,121107.0,52.769,52.8712,52.5831,52.7504,121107.0
2022-09-20 10:30:00,56.78,57.09,56.61,56.95,85184.0,52.7597,53.0477,52.6017,52.9177,85184.0
2022-09-20 11:00:00,56.94,56.96,56.76,56.88,84591.0,52.9084,52.9269,52.7411,52.8526,84591.0
2022-09-20 11:30:00,56.86,56.95,56.72,56.93,60916.0,52.834,52.9177,52.7039,52.8991,60916.0
2022-09-20 12:00:00,56.93,57.12,56.93,56.97,41467.0,52.8991,53.0756,52.8991,52.9362,41467.0
2022-09-20 12:30:00,56.97,56.97,56.73,56.81,38343.0,52.9362,52.9362,52.7132,52.7876,38343.0
2022-09-20 13:00:00,56.79,56.79,56.53,56.57,34012.0,52.769,52.769,52.5274,52.5646,34012.0
2022-09-20 13:30:00,56.55,56.62,56.4,56.42,34378.0,52.546,52.611,52.4066,52.4252,34378.0
2022-09-20 14:00:00,56.41,56.49,56.32,56.39,48181.0,52.4159,52.4902,52.3323,52.3973,48181.0
2022-09-20 14:30:00,56.38,56.58,56.19,56.51,67604.0,52.388,52.5739,52.2115,52.5088,67604.0
2022-09-20 15:00:00,56.51,56.75,56.49,56.71,70983.0,52.5088,52.7318,52.4902,52.6946,70983.0
2022-09-20 15:30:00,56.7,56.85,56.52,56.58,251944.0,52.6854,52.8247,52.5181,52.5739,251944.0
2022-09-21 09:30:00,56.54,56.99,56.54,56.93,99675.0,52.5367,52.9548,52.5367,52.8991,99675.0
2022-09-21 10:00:00,56.91,57.09,56.89,57.03,52436.0,52.8805,53.0477,52.8619,52.992,52436.0
2022-09-21 10:30:00,57.02,57.02,56.76,56.84,56285.0,52.9827,52.9827,52.7411,52.8154,56285.0
2022-09-21 11:00:00,56.86,56.91,56.7,56.71,45896.0,52.834,52.8805,52.6854,52.6946,45896.0
2022-09-21 11:30:00,56.71,56.75,56.55,56.57,62806.0,52.6946,52.7318,52.546,52.5646,62806.0
2022-09-21 12:00:00,56.57,56.69,56.54,56.59,42986.0,52.5646,52.6761,52.5367,52.5831,42986.0
2022-09-21 12:30:00,56.59,56.72,56.51,56.53,50270.0,52.5831,52.7039,52.5088,52.5274,50270.0
2022-09-21 13:00:00,56.52,56.61,56.44,56.52,82793.0,52.5181,52.6017,52.4438,52.5181,82793.0
2022-09-21 13:30:00,56.53,56.68,56.51,56.68,48102.0,52.5274,52.6668,52.5088,52.6668,48102.0
2022-09-21 14:00:00,56.6,56.6,55.72,55.93,123625.0,52.5924,52.5924,51.7747,51.9699,123625.0
2022-09-21 14:30:00,55.93,56.92,55.84,56.77,119673.0,51.9699,52.8898,51.8862,52.7504,119673.0
2022-09-21 15:00:00,56.78,57.02,55.89,55.92,125942.0,52.7597,52.9827,51.9327,51.9606,125942.0
2022-09-21 15:30:00,55.91,55.97,55.45,55.46,330563.0,51.9513,52.007,51.5239,51.5332,330563.0
2022-09-22 09:30:00,55.22,55.38,55.0,55.27,108505.0,51.3101,51.4588,51.1057,51.3566,108505.0
2022-09-22 10:00:00,55.29,55.56,55.15,55.56,63072.0,51.3752,51.6261,51.2451,51.6261,63072.0
2022-09-22 10:30:00,55.59,55.77,55.38,55.68,114933.0,51.6539,51.8212,51.4588,51.7376,114933.0
2022-09-22 11:00:00,55.68,55.7,55.37,55.66,102679.0,51.7376,51.7562,51.4495,51.719,102679.0
2022-09-22 11:30:00,55.65,55.91,55.53,55.71,121364.0,51.7097,51.9513,51.5982,51.7655,121364.0
2022-09-22 12:00:00,55.74,55.9,55.68,55.78,65893.0,51.7933,51.942,51.7376,51.8305,65893.0
2022-09-22 12:30:00,55.77,55.88,55.63,55.64,129741.0,51.8212,51.9234,51.6911,51.7004,129741.0
2022-09-22 13:00:00,55.64,55.68,55.36,55.41,51531.0,51.7004,51.7376,51.4402,51.4867,51531.0
2022-09-22 13:30:00,55.42,55.48,55.37,55.46,62257.0,51.496,51.5517,51.4495,51.5332,62257.0
2022-09-22 14:00:00,55.45,55.56,55.35,55.55,65709.0,51.5239,51.6261,51.4309,51.6168,65709.0
2022-09-22 14:30:00,55.54,55.95,55.52,55.87,243588.0,51.6075,51.9885,51.5889,51.9141,243588.0
2022-09-22 15:00:00,55.87,55.99,55.63,55.66,226624.0,51.9141,52.0256,51.6911,51.719,226624.0
2022-09-22 15:30:00,55.67,55.76,55.36,55.36,356254.0,51.7283,51.8119,51.4402,51.4402,356254.0
2022-09-23 09:30:00,55.19,55.51,55.09,55.41,142781.0,51.2823,51.5796,51.1894,51.4867,142781.0
2022-09-23 10:00:00,55.4,55.58,55.35,55.42,112090.0,51.4774,51.6447,51.4309,51.496,112090.0
2022-09-23 10:30:00,55.41,55.45,55.23,55.23,80033.0,51.4867,51.5239,51.3194,51.3194,80033.0
2022-09-23 11:00:00,55.23,55.37,55.17,55.19,86866.0,51.3194,51.4495,51.2637,51.2823,86866.0
2022-09-23 11:30:00,55.18,55.23,54.73,54.82,80136.0,51.273,51.3194,50.8548,50.9385,80136.0
2022-09-23 12:00:00,54.81,54.9,54.57,54.6,108437.0,50.9292,51.0128,50.7062,50.734,108437.0
2022-09-23 12:30:00,54.61,54.92,54.55,54.92,125228.0,50.7433,51.0314,50.6876,51.0314,125228.0
2022-09-23 13:00:00,54.91,55.04,54.83,54.89,109070.0,51.0221,51.1429,50.9478,51.0035,109070.0
2022-09-23 13:30:00,54.9,55.03,54.85,55.01,84304.0,51.0128,51.1336,50.9663,51.115,84304.0
2022-09-23 14:00:00,55.01,55.05,54.63,54.67,91441.0,51.115,51.1522,50.7619,50.7991,91441.0
2022-09-23 14:30:00,54.68,54.85,54.61,54.69,135907.0,50.8084,50.9663,50.7433,50.8177,135907.0
2022-09-23 15:00:00,54.69,55.16,54.67,55.15,144946.0,50.8177,51.2544,50.7991,51.2451,144946.0
2022-09-23 15:30:00,55.15,55.46,55.13,55.43,504495.0,51.2451,51.5332,51.2265,51.5053,504495.0
2022-09-26 09:30:00,55.16,55.49,55.16,55.25,137671.0,51.2544,51.561,51.2544,51.338,137671.0
2022-09-26 10:00:00,55.24,55.4,54.9,55.34,86507.0,51.3287,51.4774,51.0128,51.4216,86507.0
2022-09-26 10:30:00,55.33,55.33,54.95,55.05,65980.0,51.4124,51.4124,51.0593,51.1522,65980.0
2022-09-26 11:00:00,55.06,55.13,54.86,54.86,92639.0,51.1615,51.2265,50.9756,50.9756,92639.0
2022-09-26 11:30:00,54.87,54.97,54.73,54.79,53757.0,50.9849,51.0778,50.8548,50.9106,53757.0
2022-09-26 12:00:00,54.8,54.81,54.38,54.38,63361.0,50.9199,50.9292,50.5296,50.5296,63361.0
2022-09-26 12:30:00,54.36,54.41,54.19,54.34,146976.0,50.511,50.5575,50.3531,50.4925,146976.0
2022-09-26 13:00:00,54.34,54.35,53.82,54.01,117083.0,50.4925,50.5017,50.0093,50.1858,117083.0
2022-09-26 13:30:00,54.02,54.29,54.01,54.12,174724.0,50.1951,50.446,50.1858,50.288,174724.0
2022-09-26 14:00:00,54.12,54.54,54.12,54.37,136294.0,50.288,50.6783,50.288,50.5203,136294.0
2022-09-26 14:30:00,54.35,54.66,54.25,54.61,101503.0,50.5017,50.7898,50.4088,50.7433,101503.0
2022-09-26 15:00:00,54.63,54.86,54.62,54.76,127505.0,50.7619,50.9756,50.7526,50.8827,127505.0
2022-09-26 15:30:00,54.75,55.2,54.67,54.91,457531.0,50.8734,51.2916,50.7991,51.0221,457531.0
2022-09-27 09:30:00,55.34,55.51,55.07,55.17,155257.0,51.4216,51.5796,51.1708,51.2637,155257.0
2022-09-27 10:00:00,55.17,55.26,54.86,55.04,123876.0,51.2637,51.3473,50.9756,51.1429,123876.0
2022-09-27 10:30:00,55.07,55.31,55.05,55.06,126310.0,51.1708,51.3938,51.1522,51.1615,126310.0
2022-09-27 11:00:00,55.07,55.2,54.62,54.68,104369.0,51.1708,51.2916,50.7526,50.8084,104369.0
2022-09-27 11:30:00,54.66,54.77,54.24,54.27,91668.0,50.7898,50.892,50.3995,50.4274,91668.0
2022-09-27 12:00:00,54.27,54.28,53.78,54.01,100179.0,50.4274,50.4367,49.9721,50.1858,100179.0
2022-09-27 12:30:00,53.98,54.08,53.9,54.06,52708.0,50.1579,50.2509,50.0836,50.2323,52708.0
2022-09-27 13:00:00,54.05,54.17,53.85,54.08,64875.0,50.223,50.3345,50.0371,50.2509,64875.0
2022-09-27 13:30:00,54.07,54.21,53.92,53.96,66416.0,50.2416,50.3717,50.1022,50.1394,66416.0
2022-09-27 14:00:00,53.97,54.16,53.93,54.03,60032.0,50.1487,50.3252,50.1115,50.2044,60032.0
2022-09-27 14:30:00,54.05,54.25,54.05,54.22,103434.0,50.223,50.4088,50.223,50.381,103434.0
2022-09-27 15:00:00,54.21,54.21,54.0,54.05,127682.0,50.3717,50.3717,50.1765,50.223,127682.0
2022-09-27 15:30:00,54.04,54.43,53.96,54.3,466324.0,50.2137,50.5761,50.1394,50.4553,466324.0
2022-09-28 09:30:00,54.87,55.0,54.55,54.75,211086.0,50.9849,51.1057,50.6876,50.8734,211086.0
2022-09-28 10:00:00,54.77,55.01,54.57,55.01,109643.0,50.892,51.115,50.7062,51.115,109643.0
2022-09-28 10:30:00,55.01,55.25,54.95,55.2,98548.0,51.115,51.338,51.0593,51.2916,98548.0
2022-09-28 11:00:00,55.21,55.44,55.01,55.15,108491.0,51.3009,51.5146,51.115,51.2451,108491.0
2022-09-28 11:30:00,55.15,55.31,55.03,55.2,115924.0,51.2451,51.3938,51.1336,51.2916,115924.0
2022-09-28 12:00:00,55.2,55.39,55.2,55.27,115566.0,51.2916,51.4681,51.2916,51.3566,115566.0
2022-09-28 12:30:00,55.27,55.59,55.27,55.54,79162.0,51.3566,51.6539,51.3566,51.6075,79162.0
2022-09-28 13:00:00,55.54,55.75,55.44,55.61,90783.0,51.6075,51.8026,51.5146,51.6725,90783.0
2022-09-28 13:30:00,55.61,55.78,55.56,55.64,172549.0,51.6725,51.8305,51.6261,51.7004,172549.0
2022-09-28 14:00:00,55.66,55.69,55.44,55.59,76039.0,51.719,51.7469,51.5146,51.6539,76039.0
2022-09-28 14:30:00,55.58,55.72,55.45,55.55,107513.0,51.6447,51.7747,51.5239,51.6168,107513.0
2022-09-28 15:00:00,55.54,55.76,55.54,55.63,126304.0,51.6075,51.8119,51.6075,51.6911,126304.0
2022-09-28 15:30:00,55.63,55.92,55.49,55.55,572030.0,51.6911,51.9606,51.561,51.6168,572030.0
2022-09-29 09:30:00,55.42,55.61,54.99,55.25,111934.0,51.496,51.6725,51.0964,51.338,111934.0
2022-09-29 10:00:00,55.22,55.25,54.68,54.83,108668.0,51.3101,51.338,50.8084,50.9478,108668.0
2022-09-29 10:30:00,54.82,55.5,54.74,55.43,123171.0,50.9385,51.5703,50.8641,51.5053,123171.0
2022-09-29 11:00:00,55.44,55.65,55.32,55.59,101951.0,51.5146,51.7097,51.4031,51.6539,101951.0
2022-09-29 11:30:00,55.58,55.98,55.55,55.86,101313.0,51.6447,52.0163,51.6168,51.9048,101313.0
2022-09-29 12:00:00,55.87,55.91,55.35,55.45,171983.0,51.9141,51.9513,51.4309,51.5239,171983.0
2022-09-29 12:30:00,55.45,55.62,55.41,55.49,136132.0,51.5239,51.6818,51.4867,51.561,136132.0
2022-09-29 13:00:00,55.47,55.66,55.44,55.5,100134.0,51.5424,51.719,51.5146,51.5703,100134.0
2022-09-29 13:30:00,55.49,55.66,55.27,55.29,104417.0,51.561,51.719,51.3566,51.3752,104417.0
2022-09-29 14:00:00,55.28,55.38,55.19,55.32,109941.0,51.3659,51.4588,51.2823,51.4031,109941.0
2022-09-29 14:30:00,55.31,55.38,55.06,55.07,194730.0,51.3938,51.4588,51.1615,51.1708,194730.0
2022-09-29 15:00:00,55.07,55.38,55.07,55.18,126023.0,51.1708,51.4588,51.1708,51.273,126023.0
2022-09-29 15:30:00,55.19,55.45,55.17,55.31,531216.0,51.2823,51.5239,51.2637,51.3938,531216.0
2022-09-30 09:30:00,55.5,55.7,55.15,55.63,163908.0,51.5703,51.7562,51.2451,51.6911,163908.0
2022-09-30 10:00:00,55.65,55.68,55.1,55.36,138988.0,51.7097,51.7376,51.1986,51.4402,138988.0
2022-09-30 10:30:00,55.38,55.71,55.37,55.48,91463.0,51.4588,51.7655,51.4495,51.5517,91463.0
2022-09-30 11:00:00,55.48,55.66,55.39,55.45,132457.0,51.5517,51.719,51.4681,51.5239,132457.0
2022-09-30 11:30:00,55.47,55.52,54.89,55.02,140091.0,51.5424,51.5889,51.0035,51.1243,140091.0
2022-09-30 12:00:00,55.01,55.09,54.89,54.95,123850.0,51.115,51.1894,51.0035,51.0593,123850.0
2022-09-30 12:30:00,54.95,55.07,54.94,54.99,76830.0,51.0593,51.1708,51.05,51.0964,76830.0
2022-09-30 13:00:00,55.0,55.03,54.73,54.87,91260.0,51.1057,51.1336,50.8548,50.9849,91260.0
2022-09-30 13:30:00,54.86,54.88,54.58,54.67,89738.0,50.9756,50.9942,50.7155,50.7991,89738.0
2022-09-30 14:00:00,54.65,54.69,54.41,54.44,107544.0,50.7805,50.8177,50.5575,50.5854,107544.0
2022-09-30 14:30:00,54.45,54.48,54.17,54.19,176269.0,50.5947,50.6225,50.3345,50.3531,176269.0
2022-09-30 15:00:00,54.19,54.4,54.03,54.17,154001.0,50.3531,50.5482,50.2044,50.3345,154001.0
2022-09-30 15:30:00,54.17,54.26,53.85,53.94,879234.0,50.3345,50.4181,50.0371,50.1208,879234.0
2022-10-03 09:30:00,54.25,54.82,53.81,54.82,206980.0,50.4088,50.9385,50.0,50.9385,206980.0
2022-10-03 10:00:00,54.82,55.77,54.82,55.71,242981.0,50.9385,51.8212,50.9385,51.7655,242981.0
2022-10-03 10:30:00,55.71,55.93,55.33,55.37,167877.0,51.7655,51.9699,51.4124,51.4495,167877.0
2022-10-03 11:00:00,55.37,55.68,55.32,55.5,121062.0,51.4495,51.7376,51.4031,51.5703,121062.0
2022-10-03 11:30:00,55.49,55.58,55.14,55.3,98025.0,51.561,51.6447,51.2358,51.3845,98025.0
2022-10-03 12:00:00,55.31,55.42,55.0,55.01,54586.0,51.3938,51.496,51.1057,51.115,54586.0
2022-10-03 12:30:00,54.97,55.06,54.85,55.06,86347.0,51.0778,51.1615,50.9663,51.1615,86347.0
2022-10-03 13:00:00,55.08,55.37,55.0,55.29,63226.0,51.1801,51.4495,51.1057,51.3752,63226.0
2022-10-03 13:30:00,55.3,55.44,55.28,55.35,51342.0,51.3845,51.5146,51.3659,51.4309,51342.0
2022-10-03 14:00:00,55.36,55.6,55.34,55.54,92788.0,51.4402,51.6632,51.4216,51.6075,92788.0
2022-10-03 14:30:00,55.54,55.83,55.52,55.79,120648.0,51.6075,51.877,51.5889,51.8398,120648.0
2022-10-03 15:00:00,55.76,55.88,55.69,55.78,79489.0,51.8119,51.9234,51.7469,51.8305,79489.0
2022-10-03 15:30:00,55.77,55.83,55.48,55.58,384303.0,51.8212,51.877,51.5517,51.6447,384303.0
2022-10-04 09:30:00,56.17,57.3,56.07,57.02,181500.0,52.1929,53.2429,52.1,52.9827,181500.0
2022-10-04 10:00:00,57.04,57.16,56.88,57.05,173585.0,53.0013,53.1128,52.8526,53.0106,173585.0
2022-10-04 10:30:00,57.04,57.24,56.97,57.2,318703.0,53.0013,53.1871,52.9362,53.15,318703.0
2022-10-04 11:00:00,57.21,57.53,57.16,57.42,112700.0,53.1592,53.4566,53.1128,53.3544,112700.0
2022-10-04 11:30:00,57.43,57.45,57.25,57.38,80863.0,53.3637,53.3823,53.1964,53.3172,80863.0
2022-10-04 12:00:00,57.39,57.6,57.36,57.59,88707.0,53.3265,53.5216,53.2986,53.5123,88707.0
2022-10-04 12:30:00,57.58,57.61,57.16,57.22,68805.0,53.503,53.5309,53.1128,53.1685,68805.0
2022-10-04 13:00:00,57.21,57.26,56.99,57.19,52758.0,53.1592,53.2057,52.9548,53.1407,52758.0
2022-10-04 13:30:00,57.2,57.31,57.11,57.25,87402.0,53.15,53.2522,53.0663,53.1964,87402.0
2022-10-04 14:00:00,57.26,57.33,57.01,57.02,88445.0,53.2057,53.2707,52.9734,52.9827,88445.0
2022-10-04 14:30:00,57.0,57.23,56.95,57.14,99838.0,52.9641,53.1778,52.9177,53.0942,99838.0
2022-10-04 15:00:00,57.14,57.23,56.91,57.22,193656.0,53.0942,53.1778,52.8805,53.1685,193656.0
2022-10-04 15:30:00,57.2,57.47,57.04,57.45,430044.0,53.15,53.4008,53.0013,53.3823,430044.0
2022-10-05 09:30:00,56.94,57.45,56.82,56.91,102723.0,52.9084,53.3823,52.7969,52.8805,102723.0
2022-10-05 10:00:00,56.88,56.95,56.72,56.9,72809.0,52.8526,52.9177,52.7039,52.8712,72809.0
2022-10-05 10:30:00,56.87,57.03,56.76,56.86,92695.0,52.8433,52.992,52.7411,52.834,92695.0
2022-10-05 11:00:00,56.85,57.12,56.78,57.06,67614.0,52.8247,53.0756,52.7597,53.0199,67614.0
2022-10-05 11:30:00,57.07,57.3,57.02,57.19,67864.0,53.0292,53.2429,52.9827,53.1407,67864.0
2022-10-05 12:00:00,57.19,57.46,57.06,57.33,57002.0,53.1407,53.3915,53.0199,53.2707,57002.0
2022-10-05 12:30:00,57.32,57.63,57.3,57.45,76468.0,53.2615,53.5495,53.2429,53.3823,76468.0
2022-10-05 13:00:00,57.45,57.75,57.43,57.66,58586.0,53.3823,53.661,53.3637,53.5774,58586.0
2022-10-05 13:30:00,57.65,57.66,57.48,57.6,64113.0,53.5681,53.5774,53.4101,53.5216,64113.0
2022-10-05 14:00:00,57.6,57.85,57.58,57.85,84192.0,53.5216,53.7539,53.503,53.7539,84192.0
2022-10-05 14:30:00,57.85,58.08,57.84,58.03,164217.0,53.7539,53.9676,53.7446,53.9212,164217.0
2022-10-05 15:00:00,58.03,58.23,58.0,58.15,161525.0,53.9212,54.107,53.8933,54.0327,161525.0
2022-10-05 15:30:00,58.15,58.19,57.63,57.72,414913.0,54.0327,54.0699,53.5495,53.6331,414913.0
2022-10-06 09:30:00,57.53,57.7,56.84,56.9,63658.0,53.4566,53.6145,52.8154,52.8712,63658.0
2022-10-06 10:00:00,56.86,56.95,56.54,56.59,61252.0,52.834,52.9177,52.5367,52.5831,61252.0
2022-10-06 10:30:00,56.59,56.83,56.46,56.78,82224.0,52.5831,52.8062,52.4623,52.7597,82224.0
2022-10-06 11:00:00,56.81,57.07,56.57,56.96,111702.0,52.7876,53.0292,52.5646,52.9269,111702.0
2022-10-06 11:30:00,56.95,57.02,56.73,56.75,64844.0,52.9177,52.9827,52.7132,52.7318,64844.0
2022-10-06 12:00:00,56.71,56.85,56.63,56.85,60498.0,52.6946,52.8247,52.6203,52.8247,60498.0
2022-10-06 12:30:00,56.85,56.94,56.68,56.68,58147.0,52.8247,52.9084,52.6668,52.6668,58147.0
2022-10-06 13:00:00,56.7,56.78,56.58,56.68,77720.0,52.6854,52.7597,52.5739,52.6668,77720.0
2022-10-06 13:30:00,56.69,56.69,56.43,56.48,87438.0,52.6761,52.6761,52.4345,52.4809,87438.0
2022-10-06 14:00:00,56.47,56.48,56.21,56.21,76200.0,52.4716,52.4809,52.23,52.23,76200.0
2022-10-06 14:30:00,56.22,56.26,55.96,56.16,148259.0,52.2393,52.2765,51.9978,52.1836,148259.0
2022-10-06 15:00:00,56.15,56.46,56.1,56.42,81333.0,52.1743,52.4623,52.1278,52.4252,81333.0
2022-10-06 15:30:00,56.42,56.45,56.2,56.25,319160.0,52.4252,52.4531,52.2208,52.2672,319160.0
2022-10-07 09:30:00,55.89,56.11,55.49,55.57,106011.0,51.9327,52.1371,51.561,51.6354,106011.0
2022-10-07 10:00:00,55.6,55.96,55.42,55.88,88676.0,51.6632,51.9978,51.496,51.9234,88676.0
2022-10-07 10:30:00,55.86,56.14,55.78,55.9,91723.0,51.9048,52.165,51.8305,51.942,91723.0
2022-10-07 11:00:00,55.9,56.0,55.43,55.53,121174.0,51.942,52.0349,51.5053,51.5982,121174.0
2022-10-07 11:30:00,55.52,55.57,55.44,55.55,72856.0,51.5889,51.6354,51.5146,51.6168,72856.0
2022-10-07 12:00:00,55.54,55.84,55.52,55.54,98422.0,51.6075,51.8862,51.5889,51.6075,98422.0
2022-10-07 12:30:00,55.55,55.65,55.5,55.51,91090.0,51.6168,51.7097,51.5703,51.5796,91090.0
2022-10-07 13:00:00,55.51,55.67,55.4,55.64,85695.0,51.5796,51.7283,51.4774,51.7004,85695.0
2022-10-07 13:30:00,55.63,55.63,55.43,55.47,100158.0,51.6911,51.6911,51.5053,51.5424,100158.0
2022-10-07 14:00:00,55.46,55.58,55.42,55.48,92270.0,51.5332,51.6447,51.496,51.5517,92270.0
2022-10-07 14:30:00,55.45,55.55,55.4,55.47,104283.0,51.5239,51.6168,51.4774,51.5424,104283.0
2022-10-07 15:00:00,55.47,55.55,55.26,55.33,131516.0,51.5424,51.6168,51.3473,51.4124,131516.0
2022-10-07 15:30:00,55.33,55.7,55.27,55.65,479676.0,51.4124,51.7562,51.3566,51.7097,479676.0
2022-10-10 09:30:00,55.88,56.0,55.13,55.25,108734.0,51.9234,52.0349,51.2265,51.338,108734.0
2022-10-10 10:00:00,55.27,55.52,55.17,55.47,136391.0,51.3566,51.5889,51.2637,51.5424,136391.0
2022-10-10 10:30:00,55.45,55.53,55.2,55.35,83465.0,51.5239,51.5982,51.2916,51.4309,83465.0
2022-10-10 11:00:00,55.35,55.35,55.04,55.05,80282.0,51.4309,51.4309,51.1429,51.1522,80282.0
2022-10-10 11:30:00,55.05,55.19,55.01,55.14,55433.0,51.1522,51.2823,51.115,51.2358,55433.0
2022-10-10 12:00:00,55.14,55.14,54.75,54.8,52822.0,51.2358,51.2358,50.8734,50.9199,52822.0
2022-10-10 12:30:00,54.8,54.83,54.52,54.62,44376.0,50.9199,50.9478,50.6597,50.7526,44376.0
2022-10-10 13:00:00,54.61,54.91,54.57,54.88,47995.0,50.7433,51.0221,50.7062,50.9942,47995.0
2022-10-10 13:30:00,54.89,55.32,54.8,55.24,92819.0,51.0035,51.4031,50.9199,51.3287,92819.0
2022-10-10 14:00:00,55.25,55.26,55.01,55.07,69141.0,51.338,51.3473,51.115,51.1708,69141.0
2022-10-10 14:30:00,55.07,55.25,55.04,55.09,51056.0,51.1708,51.338,51.1429,51.1894,51056.0
2022-10-10 15:00:00,55.1,55.34,54.99,55.21,60115.0,51.1986,51.4216,51.0964,51.3009,60115.0
2022-10-10 15:30:00,55.2,55.3,54.97,54.99,281147.0,51.2916,51.3845,51.0778,51.0964,281147.0
2022-10-11 09:30:00,54.91,54.93,54.49,54.76,78783.0,51.0221,51.0407,50.6318,50.8827,78783.0
2022-10-11 10:00:00,54.77,55.12,54.72,55.09,75999.0,50.892,51.2172,50.8455,51.1894,75999.0
2022-10-11 10:30:00,55.1,55.51,55.08,55.44,149741.0,51.1986,51.5796,51.1801,51.5146,149741.0
2022-10-11 11:00:00,55.44,55.75,55.43,55.68,95872.0,51.5146,51.8026,51.5053,51.7376,95872.0
2022-10-11 11:30:00,55.71,55.89,55.57,55.87,78635.0,51.7655,51.9327,51.6354,51.9141,78635.0
2022-10-11 12:00:00,55.85,55.98,55.61,55.94,69902.0,51.8955,52.0163,51.6725,51.9792,69902.0
2022-10-11 12:30:00,55.94,56.04,55.91,55.93,70442.0,51.9792,52.0721,51.9513,51.9699,70442.0
2022-10-11 13:00:00,55.94,55.97,55.7,55.81,92712.0,51.9792,52.007,51.7562,51.8584,92712.0
2022-10-11 13:30:00,55.8,55.93,55.73,55.93,51955.0,51.8491,51.9699,51.784,51.9699,51955.0
2022-10-11 14:00:00,55.93,55.99,55.78,55.89,59686.0,51.9699,52.0256,51.8305,51.9327,59686.0
2022-10-11 14:30:00,55.88,56.16,55.7,55.72,444280.0,51.9234,52.1836,51.7562,51.7747,444280.0
2022-10-11 15:00:00,55.71,55.8,55.56,55.79,170795.0,51.7655,51.8491,51.6261,51.8398,170795.0
2022-10-11 15:30:00,55.79,55.9,55.69,55.81,398858.0,51.8398,51.942,51.7469,51.8584,398858.0
2022-10-12 09:30:00,55.64,55.64,55.15,55.43,180093.0,51.7004,51.7004,51.2451,51.5053,180093.0
2022-10-12 10:00:00,55.48,55.59,55.3,55.54,106336.0,51.5517,51.6539,51.3845,51.6075,106336.0
2022-10-12 10:30:00,55.54,55.56,55.36,55.45,103246.0,51.6075,51.6261,51.4402,51.5239,103246.0
2022-10-12 11:00:00,55.45,55.55,55.23,55.28,110430.0,51.5239,51.6168,51.3194,51.3659,110430.0
2022-10-12 11:30:00,55.29,55.47,55.29,55.4,101637.0,51.3752,51.5424,51.3752,51.4774,101637.0
2022-10-12 12:00:00,55.39,55.59,55.35,55.53,71143.0,51.4681,51.6539,51.4309,51.5982,71143.0
2022-10-12 12:30:00,55.53,55.54,55.37,55.48,62652.0,51.5982,51.6075,51.4495,51.5517,62652.0
2022-10-12 13:00:00,55.48,55.51,55.05,55.07,61122.0,51.5517,51.5796,51.1522,51.1708,61122.0
2022-10-12 13:30:00,55.08,55.1,54.86,54.99,73691.0,51.1801,51.1986,50.9756,51.0964,73691.0
2022-10-12 14:00:00,55.03,55.17,54.92,55.12,74929.0,51.1336,51.2637,51.0314,51.2172,74929.0
2022-10-12 14:30:00,55.12,55.36,55.06,55.14,117492.0,51.2172,51.4402,51.1615,51.2358,117492.0
2022-10-12 15:00:00,55.15,55.3,55.08,55.2,146295.0,51.2451,51.3845,51.1801,51.2916,146295.0
2022-10-12 15:30:00,55.2,55.28,54.96,54.99,354272.0,51.2916,51.3659,51.0686,51.0964,354272.0
2022-10-13 09:30:00,54.3,54.52,53.85,54.52,207073.0,50.4553,50.6597,50.0371,50.6597,207073.0
2022-10-13 10:00:00,54.53,54.64,54.29,54.35,77179.0,50.669,50.7712,50.446,50.5017,77179.0
2022-10-13 10:30:00,54.35,54.62,54.31,54.52,111573.0,50.5017,50.7526,50.4646,50.6597,111573.0
2022-10-13 11:00:00,54.52,55.6,54.39,55.26,175169.0,50.6597,51.6632,50.5389,51.3473,175169.0
2022-10-13 11:30:00,55.25,55.76,55.18,55.64,269376.0,51.338,51.8119,51.273,51.7004,269376.0
2022-10-13 12:00:00,55.69,55.78,55.23,55.29,117329.0,51.7469,51.8305,51.3194,51.3752,117329.0
2022-10-13 12:30:00,55.29,55.8,55.24,55.65,92848.0,51.3752,51.8491,51.3287,51.7097,92848.0
2022-10-13 13:00:00,55.65,56.12,55.62,56.09,84034.0,51.7097,52.1464,51.6818,52.1185,84034.0
2022-10-13 13:30:00,56.1,56.26,56.09,56.23,84080.0,52.1278,52.2765,52.1185,52.2486,84080.0
2022-10-13 14:00:00,56.23,56.41,56.02,56.07,98463.0,52.2486,52.4159,52.0535,52.1,98463.0
2022-10-13 14:30:00,56.08,56.36,56.04,56.26,119240.0,52.1093,52.3694,52.0721,52.2765,119240.0
2022-10-13 15:00:00,56.26,56.38,56.07,56.12,150085.0,52.2765,52.388,52.1,52.1464,150085.0
2022-10-13 15:30:00,56.12,56.21,55.96,56.07,698059.0,52.1464,52.23,51.9978,52.1,698059.0
2022-10-14 09:30:00,56.42,56.75,55.95,56.49,112477.0,52.4252,52.7318,51.9885,52.4902,112477.0
2022-10-14 10:00:00,56.44,56.44,55.43,55.53,259222.0,52.4438,52.4438,51.5053,51.5982,259222.0
2022-10-14 10:30:00,55.49,55.8,55.41,55.64,106648.0,51.561,51.8491,51.4867,51.7004,106648.0
2022-10-14 11:00:00,55.66,55.75,54.99,55.19,151892.0,51.719,51.8026,51.0964,51.2823,151892.0
2022-10-14 11:30:00,55.17,55.18,54.85,54.86,104001.0,51.2637,51.273,50.9663,50.9756,104001.0
2022-10-14 12:00:00,54.86,55.04,54.78,54.92,147297.0,50.9756,51.1429,50.9013,51.0314,147297.0
2022-10-14 12:30:00,54.93,55.01,54.68,54.68,107816.0,51.0407,51.115,50.8084,50.8084,107816.0
2022-10-14 13:00:00,54.7,54.86,54.59,54.7,72583.0,50.827,50.9756,50.7248,50.827,72583.0
2022-10-14 13:30:00,54.7,54.86,54.65,54.86,144800.0,50.827,50.9756,50.7805,50.9756,144800.0
2022-10-14 14:00:00,54.86,54.9,54.62,54.66,203667.0,50.9756,51.0128,50.7526,50.7898,203667.0
2022-10-14 14:30:00,54.66,54.66,54.42,54.58,176135.0,50.7898,50.7898,50.5668,50.7155,176135.0
2022-10-14 15:00:00,54.59,54.75,54.42,54.68,199997.0,50.7248,50.8734,50.5668,50.8084,199997.0
2022-10-14 15:30:00,54.68,54.85,54.4,54.54,761181.0,50.8084,50.9663,50.5482,50.6783,761181.0
2022-10-17 09:30:00,55.26,55.35,54.88,54.98,186636.0,51.3473,51.4309,50.9942,51.0871,186636.0
2022-10-17 10:00:00,54.98,55.56,54.93,55.24,187925.0,51.0871,51.6261,51.0407,51.3287,187925.0
2022-10-17 10:30:00,55.25,55.31,55.08,55.25,157209.0,51.338,51.3938,51.1801,51.338,157209.0
2022-10-17 11:00:00,55.26,55.33,54.87,55.17,288407.0,51.3473,51.4124,50.9849,51.2637,288407.0
2022-10-17 11:30:00,55.17,55.68,55.11,55.65,671526.0,51.2637,51.7376,51.2079,51.7097,671526.0
2022-10-17 12:00:00,55.67,55.87,55.66,55.72,76736.0,51.7283,51.9141,51.719,51.7747,76736.0
2022-10-17 12:30:00,55.71,55.71,55.48,55.51,81120.0,51.7655,51.7655,51.5517,51.5796,81120.0
2022-10-17 13:00:00,55.51,55.63,55.35,55.37,123801.0,51.5796,51.6911,51.4309,51.4495,123801.0
2022-10-17 13:30:00,55.37,55.5,55.32,55.4,143494.0,51.4495,51.5703,51.4031,51.4774,143494.0
2022-10-17 14:00:00,55.4,55.49,55.21,55.38,434421.0,51.4774,51.561,51.3009,51.4588,434421.0
2022-10-17 14:30:00,55.38,55.44,55.2,55.24,137616.0,51.4588,51.5146,51.2916,51.3287,137616.0
2022-10-17 15:00:00,55.24,55.3,55.09,55.2,134071.0,51.3287,51.3845,51.1894,51.2916,134071.0
2022-10-17 15:30:00,55.2,55.39,55.19,55.25,827435.0,51.2916,51.4681,51.2823,51.338,827435.0
2022-10-18 09:30:00,56.63,56.81,56.23,56.51,201820.0,52.6203,52.7876,52.2486,52.5088,201820.0
2022-10-18 10:00:00,56.54,56.68,56.14,56.18,122304.0,52.5367,52.6668,52.165,52.2022,122304.0
2022-10-18 10:30:00,56.2,56.47,56.14,56.41,82334.0,52.2208,52.4716,52.165,52.4159,82334.0
2022-10-18 11:00:00,56.39,56.43,56.03,56.19,391897.0,52.3973,52.4345,52.0628,52.2115,391897.0
2022-10-18 11:30:00,56.2,56.2,55.83,55.94,111404.0,52.2208,52.2208,51.877,51.9792,111404.0
2022-10-18 12:00:00,55.95,56.06,55.82,55.95,52522.0,51.9885,52.0907,51.8677,51.9885,52522.0
2022-10-18 12:30:00,55.92,56.07,55.88,55.95,54358.0,51.9606,52.1,51.9234,51.9885,54358.0
2022-10-18 13:00:00,55.95,55.96,55.72,55.83,103071.0,51.9885,51.9978,51.7747,51.877,103071.0
2022-10-18 13:30:00,55.83,56.0,55.78,55.96,258371.0,51.877,52.0349,51.8305,51.9978,258371.0
2022-10-18 14:00:00,55.96,56.13,55.9,56.04,175119.0,51.9978,52.1557,51.942,52.0721,175119.0
2022-10-18 14:30:00,56.04,56.06,55.49,55.64,304838.0,52.0721,52.0907,51.561,51.7004,304838.0
2022-10-18 15:00:00,55.65,55.76,55.45,55.63,613192.0,51.7097,51.8119,51.5239,51.6911,613192.0
2022-10-18 15:30:00,55.62,55.8,55.52,55.6,885000.0,51.6818,51.8491,51.5889,51.6632,885000.0
2022-10-19 09:30:00,55.4,56.04,55.33,55.91,149360.0,51.4774,52.0721,51.4124,51.9513,149360.0
2022-10-19 10:00:00,55.9,56.48,55.86,56.23,546668.0,51.942,52.4809,51.9048,52.2486,546668.0
2022-10-19 10:30:00,56.23,56.27,55.69,55.75,1017008.0,52.2486,52.2858,51.7469,51.8026,1017008.0
2022-10-19 11:00:00,55.75,55.79,55.51,55.55,470848.0,51.8026,51.8398,51.5796,51.6168,470848.0
2022-10-19 11:30:00,55.55,55.56,55.3,55.35,186714.0,51.6168,51.6261,51.3845,51.4309,186714.0
2022-10-19 12:00:00,55.35,55.36,54.69,54.79,275026.0,51.4309,51.4402,50.8177,50.9106,275026.0
2022-10-19 12:30:00,54.8,55.07,54.74,54.82,426120.0,50.9199,51.1708,50.8641,50.9385,426120.0
2022-10-19 13:00:00,54.8,54.91,54.66,54.83,110692.0,50.9199,51.0221,50.7898,50.9478,110692.0
2022-10-19 13:30:00,54.83,54.84,54.53,54.75,122302.0,50.9478,50.9571,50.669,50.8734,122302.0
2022-10-19 14:00:00,54.75,55.03,54.72,55.03,96274.0,50.8734,51.1336,50.8455,51.1336,96274.0
2022-10-19 14:30:00,55.03,55.03,54.78,54.89,148058.0,51.1336,51.1336,50.9013,51.0035,148058.0
2022-10-19 15:00:00,54.9,55.12,54.78,54.99,853511.0,51.0128,51.2172,50.9013,51.0964,853511.0
2022-10-19 15:30:00,55.0,55.34,54.91,55.31,923992.0,51.1057,51.4216,51.0221,51.3938,923992.0
2022-10-20 09:30:00,55.62,55.81,55.28,55.6,204268.0,51.6818,51.8584,51.3659,51.6632,204268.0
2022-10-20 10:00:00,55.6,56.34,55.58,56.23,316133.0,51.6632,52.3508,51.6447,52.2486,316133.0
2022-10-20 10:30:00,56.24,56.26,55.76,55.95,464197.0,52.2579,52.2765,51.8119,51.9885,464197.0
2022-10-20 11:00:00,55.97,56.01,55.78,55.84,305202.0,52.007,52.0442,51.8305,51.8862,305202.0
2022-10-20 11:30:00,55.84,55.92,55.45,55.51,88943.0,51.8862,51.9606,51.5239,51.5796,88943.0
2022-10-20 12:00:00,55.52,55.57,55.28,55.36,135084.0,51.5889,51.6354,51.3659,51.4402,135084.0
2022-10-20 12:30:00,55.35,55.42,55.16,55.21,105286.0,51.4309,51.496,51.2544,51.3009,105286.0
2022-10-20 13:00:00,55.2,55.35,55.17,55.3,151030.0,51.2916,51.4309,51.2637,51.3845,151030.0
2022-10-20 13:30:00,55.31,55.37,55.1,55.14,150561.0,51.3938,51.4495,51.1986,51.2358,150561.0
2022-10-20 14:00:00,55.14,55.16,54.96,55.03,114749.0,51.2358,51.2544,51.0686,51.1336,114749.0
2022-10-20 14:30:00,55.03,55.11,54.88,55.01,150046.0,51.1336,51.2079,50.9942,51.115,150046.0
2022-10-20 15:00:00,55.01,55.1,54.95,54.99,207251.0,51.115,51.1986,51.0593,51.0964,207251.0
2022-10-20 15:30:00,54.99,55.21,54.97,54.99,486462.0,51.0964,51.3009,51.0778,51.0964,486462.0
2022-10-21 09:30:00,54.9,55.52,54.32,55.52,279599.0,51.0128,51.5889,50.4739,51.5889,279599.0
2022-10-21 10:00:00,55.51,55.54,55.1,55.12,109677.0,51.5796,51.6075,51.1986,51.2172,109677.0
2022-10-21 10:30:00,55.11,55.41,54.99,55.04,183016.0,51.2079,51.4867,51.0964,51.1429,183016.0
2022-10-21 11:00:00,55.04,55.3,55.02,55.22,140029.0,51.1429,51.3845,51.1243,51.3101,140029.0
2022-10-21 11:30:00,55.23,55.36,55.02,55.21,272360.0,51.3194,51.4402,51.1243,51.3009,272360.0
2022-10-21 12:00:00,55.22,55.57,55.22,55.34,427497.0,51.3101,51.6354,51.3101,51.4216,427497.0
2022-10-21 12:30:00,55.34,55.93,55.33,55.8,146985.0,51.4216,51.9699,51.4124,51.8491,146985.0
2022-10-21 13:00:00,55.79,55.93,55.69,55.87,117683.0,51.8398,51.9699,51.7469,51.9141,117683.0
2022-10-21 13:30:00,55.88,56.06,55.85,56.0,154081.0,51.9234,52.0907,51.8955,52.0349,154081.0
2022-10-21 14:00:00,55.99,56.08,55.92,56.0,160561.0,52.0256,52.1093,51.9606,52.0349,160561.0
2022-10-21 14:30:00,56.0,56.13,55.93,56.03,228898.0,52.0349,52.1557,51.9699,52.0628,228898.0
2022-10-21 15:00:00,56.05,56.36,55.99,56.36,195126.0,52.0814,52.3694,52.0256,52.3694,195126.0
2022-10-21 15:30:00,56.35,56.54,56.31,56.42,1005071.0,52.3601,52.5367,52.323,52.4252,1005071.0
2022-10-24 09:30:00,56.92,57.28,56.47,57.18,220115.0,52.8898,53.2243,52.4716,53.1314,220115.0
2022-10-24 10:00:00,57.14,57.17,56.64,56.92,265964.0,53.0942,53.1221,52.6296,52.8898,265964.0
2022-10-24 10:30:00,56.9,57.36,56.77,57.28,438013.0,52.8712,53.2986,52.7504,53.2243,438013.0
2022-10-24 11:00:00,57.28,57.33,57.0,57.07,261479.0,53.2243,53.2707,52.9641,53.0292,261479.0
2022-10-24 11:30:00,57.07,57.08,56.65,56.87,183341.0,53.0292,53.0384,52.6389,52.8433,183341.0
2022-10-24 12:00:00,56.85,56.93,56.51,56.52,110400.0,52.8247,52.8991,52.5088,52.5181,110400.0
2022-10-24 12:30:00,56.52,56.57,56.36,56.36,75983.0,52.5181,52.5646,52.3694,52.3694,75983.0
2022-10-24 13:00:00,56.36,56.43,56.24,56.41,59322.0,52.3694,52.4345,52.2579,52.4159,59322.0
2022-10-24 13:30:00,56.41,56.41,56.18,56.24,70411.0,52.4159,52.4159,52.2022,52.2579,70411.0
2022-10-24 14:00:00,56.26,56.41,56.2,56.39,148575.0,52.2765,52.4159,52.2208,52.3973,148575.0
2022-10-24 14:30:00,56.39,56.47,56.27,56.42,97690.0,52.3973,52.4716,52.2858,52.4252,97690.0
2022-10-24 15:00:00,56.44,56.46,56.33,56.34,97833.0,52.4438,52.4623,52.3416,52.3508,97833.0
2022-10-24 15:30:00,56.34,56.53,56.3,56.46,514852.0,52.3508,52.5274,52.3137,52.4623,514852.0
2022-10-25 09:30:00,56.19,56.63,55.96,56.63,383100.0,52.2115,52.6203,51.9978,52.6203,383100.0
2022-10-25 10:00:00,56.66,56.74,56.42,56.73,344493.0,52.6482,52.7225,52.4252,52.7132,344493.0
2022-10-25 10:30:00,56.73,56.77,56.4,56.59,298138.0,52.7132,52.7504,52.4066,52.5831,298138.0
2022-10-25 11:00:00,56.61,56.74,56.5,56.55,249422.0,52.6017,52.7225,52.4995,52.546,249422.0
2022-10-25 11:30:00,56.55,56.56,56.28,56.32,79183.0,52.546,52.5553,52.2951,52.3323,79183.0
2022-10-25 12:00:00,56.32,56.61,56.29,56.52,92071.0,52.3323,52.6017,52.3044,52.5181,92071.0
2022-10-25 12:30:00,56.52,56.54,56.34,56.35,94880.0,52.5181,52.5367,52.3508,52.3601,94880.0
2022-10-25 13:00:00,56.35,56.5,56.31,56.48,87859.0,52.3601,52.4995,52.323,52.4809,87859.0
2022-10-25 13:30:00,56.49,56.81,56.49,56.78,130026.0,52.4902,52.7876,52.4902,52.7597,130026.0
2022-10-25 14:00:00,56.77,56.91,56.47,56.55,245498.0,52.7504,52.8805,52.4716,52.546,245498.0
2022-10-25 14:30:00,56.55,56.87,56.53,56.72,249317.0,52.546,52.8433,52.5274,52.7039,249317.0
2022-10-25 15:00:00,56.73,57.03,56.71,56.94,280373.0,52.7132,52.992,52.6946,52.9084,280373.0
2022-10-25 15:30:00,56.94,57.2,56.93,57.11,795722.0,52.9084,53.15,52.8991,53.0663,795722.0
2022-10-26 09:30:00,57.48,57.8,57.09,57.33,399908.0,53.4101,53.7075,53.0477,53.2707,399908.0
2022-10-26 10:00:00,57.36,58.12,57.34,57.91,308145.0,53.2986,54.0048,53.28,53.8097,308145.0
2022-10-26 10:30:00,57.91,57.94,57.67,57.81,371134.0,53.8097,53.8376,53.5867,53.7168,371134.0
2022-10-26 11:00:00,57.82,58.04,57.81,57.94,282249.0,53.7261,53.9305,53.7168,53.8376,282249.0
2022-10-26 11:30:00,57.94,58.05,57.84,58.0,125229.0,53.8376,53.9398,53.7446,53.8933,125229.0
2022-10-26 12:00:00,57.99,58.03,57.86,58.0,114226.0,53.884,53.9212,53.7632,53.8933,114226.0
2022-10-26 12:30:00,58.0,58.1,57.87,57.9,106384.0,53.8933,53.9862,53.7725,53.8004,106384.0
2022-10-26 13:00:00,57.9,57.99,57.83,57.87,123796.0,53.8004,53.884,53.7353,53.7725,123796.0
2022-10-26 13:30:00,57.86,57.99,57.73,57.77,196394.0,53.7632,53.884,53.6424,53.6796,196394.0
2022-10-26 14:00:00,57.77,57.83,57.6,57.66,191680.0,53.6796,53.7353,53.5216,53.5774,191680.0
2022-10-26 14:30:00,57.65,57.8,57.59,57.78,217618.0,53.5681,53.7075,53.5123,53.6889,217618.0
2022-10-26 15:00:00,57.77,57.85,57.61,57.76,176262.0,53.6796,53.7539,53.5309,53.6703,176262.0
2022-10-26 15:30:00,57.76,57.83,57.52,57.62,932512.0,53.6703,53.7353,53.4473,53.5402,932512.0
2022-10-27 09:30:00,57.45,57.62,55.25,55.57,589902.0,53.3823,53.5402,51.338,51.6354,589902.0
2022-10-27 10:00:00,55.57,55.73,54.6,54.9,613105.0,51.6354,51.784,50.734,51.0128,613105.0
2022-10-27 10:30:00,54.91,55.04,54.25,54.46,760568.0,51.0221,51.1429,50.4088,50.604,760568.0
2022-10-27 11:00:00,54.46,54.63,54.26,54.57,469505.0,50.604,50.7619,50.4181,50.7062,469505.0
2022-10-27 11:30:00,54.57,54.59,53.87,54.37,397096.0,50.7062,50.7248,50.0557,50.5203,397096.0
2022-10-27 12:00:00,54.38,54.55,53.81,54.13,312876.0,50.5296,50.6876,50.0,50.2973,312876.0
2022-10-27 12:30:00,54.1,54.15,53.88,53.91,301675.0,50.2694,50.3159,50.065,50.0929,301675.0
2022-10-27 13:00:00,53.9,54.3,53.82,54.13,207007.0,50.0836,50.4553,50.0093,50.2973,207007.0
2022-10-27 13:30:00,54.12,54.15,54.06,54.11,174944.0,50.288,50.3159,50.2323,50.2787,174944.0
2022-10-27 14:00:00,54.1,54.12,53.57,53.62,203858.0,50.2694,50.288,49.777,49.8234,203858.0
2022-10-27 14:30:00,53.63,53.91,53.62,53.91,434379.0,49.8327,50.0929,49.8234,50.0929,434379.0
2022-10-27 15:00:00,53.92,54.1,53.86,54.06,318177.0,50.1022,50.2694,50.0464,50.2323,318177.0
2022-10-27 15:30:00,54.06,54.31,53.86,53.98,1791308.0,50.2323,50.4646,50.0464,50.1579,1791308.0
2022-10-28 09:30:00,53.6,55.52,53.6,55.38,583279.0,49.8049,51.5889,49.8049,51.4588,583279.0
2022-10-28 10:00:00,55.38,55.63,54.94,54.99,298162.0,51.4588,51.6911,51.05,51.0964,298162.0
2022-10-28 10:30:00,55.0,55.61,54.98,55.59,356191.0,51.1057,51.6725,51.0871,51.6539,356191.0
2022-10-28 11:00:00,55.6,55.62,55.02,55.02,184877.0,51.6632,51.6818,51.1243,51.1243,184877.0
2022-10-28 11:30:00,55.03,55.21,54.95,55.06,131492.0,51.1336,51.3009,51.0593,51.1615,131492.0
2022-10-28 12:00:00,55.07,55.21,54.98,55.06,160500.0,51.1708,51.3009,51.0871,51.1615,160500.0
2022-10-28 12:30:00,55.06,55.27,55.02,55.13,297968.0,51.1615,51.3566,51.1243,51.2265,297968.0
2022-10-28 13:00:00,55.13,55.22,55.02,55.14,232535.0,51.2265,51.3101,51.1243,51.2358,232535.0
2022-10-28 13:30:00,55.14,55.25,54.94,54.96,337639.0,51.2358,51.338,51.05,51.0686,337639.0
2022-10-28 14:00:00,54.96,55.11,54.93,54.96,82381.0,51.0686,51.2079,51.0407,51.0686,82381.0
2022-10-28 14:30:00,54.97,55.12,54.88,54.98,513988.0,51.0778,51.2172,50.9942,51.0871,513988.0
2022-10-28 15:00:00,54.98,55.09,54.93,55.03,132877.0,51.0871,51.1894,51.0407,51.1336,132877.0
2022-10-28 15:30:00,55.02,55.08,54.92,54.99,1124262.0,51.1243,51.1801,51.0314,51.0964,1124262.0
2022-10-31 09:30:00,54.88,55.05,54.5,54.54,287237.0,50.9942,51.1522,50.6411,50.6783,287237.0
2022-10-31 10:00:00,54.51,54.66,54.23,54.41,100618.0,50.6504,50.7898,50.3902,50.5575,100618.0
2022-10-31 10:30:00,54.41,54.61,54.33,54.5,168847.0,50.5575,50.7433,50.4832,50.6411,168847.0
2022-10-31 11:00:00,54.48,54.67,54.48,54.53,186473.0,50.6225,50.7991,50.6225,50.669,186473.0
2022-10-31 11:30:00,54.53,54.7,54.49,54.55,173766.0,50.669,50.827,50.6318,50.6876,173766.0
2022-10-31 12:00:00,54.56,54.69,54.47,54.53,119986.0,50.6969,50.8177,50.6132,50.669,119986.0
2022-10-31 12:30:00,54.51,54.52,54.36,54.45,119629.0,50.6504,50.6597,50.511,50.5947,119629.0
2022-10-31 13:00:00,54.45,54.58,54.39,54.57,122936.0,50.5947,50.7155,50.5389,50.7062,122936.0
2022-10-31 13:30:00,54.56,54.6,54.37,54.43,158653.0,50.6969,50.734,50.5203,50.5761,158653.0
2022-10-31 14:00:00,54.44,54.6,54.4,54.4,132393.0,50.5854,50.734,50.5482,50.5482,132393.0
2022-10-31 14:30:00,54.4,54.59,54.36,54.4,185059.0,50.5482,50.7248,50.511,50.5482,185059.0
2022-10-31 15:00:00,54.39,54.4,54.13,54.4,230062.0,50.5389,50.5482,50.2973,50.5482,230062.0
2022-10-31 15:30:00,54.39,54.52,54.3,54.35,728505.0,50.5389,50.6597,50.4553,50.5017,728505.0
2022-11-01 09:30:00,54.69,54.97,54.32,54.59,178508.0,50.8177,51.0778,50.4739,50.7248,178508.0
2022-11-01 10:00:00,54.62,54.7,54.41,54.63,209800.0,50.7526,50.827,50.5575,50.7619,209800.0
2022-11-01 10:30:00,54.62,54.68,54.03,54.08,169744.0,50.7526,50.8084,50.2044,50.2509,169744.0
2022-11-01 11:00:00,54.06,54.09,53.71,53.9,251234.0,50.2323,50.2602,49.9071,50.0836,251234.0
2022-11-01 11:30:00,53.89,53.97,53.71,53.85,80332.0,50.0743,50.1487,49.9071,50.0371,80332.0
2022-11-01 12:00:00,53.85,54.16,53.84,54.1,133383.0,50.0371,50.3252,50.0279,50.2694,133383.0
2022-11-01 12:30:00,54.13,54.22,54.09,54.2,132457.0,50.2973,50.381,50.2602,50.3624,132457.0
2022-11-01 13:00:00,54.2,54.39,54.17,54.23,77979.0,50.3624,50.5389,50.3345,50.3902,77979.0
2022-11-01 13:30:00,54.23,54.33,54.11,54.33,98970.0,50.3902,50.4832,50.2787,50.4832,98970.0
2022-11-01 14:00:00,54.33,54.36,54.08,54.16,115698.0,50.4832,50.511,50.2509,50.3252,115698.0
2022-11-01 14:30:00,54.17,54.24,54.01,54.08,121290.0,50.3345,50.3995,50.1858,50.2509,121290.0
2022-11-01 15:00:00,54.08,54.18,53.97,53.98,215647.0,50.2509,50.3438,50.1487,50.1579,215647.0
2022-11-01 15:30:00,53.98,54.05,53.74,53.77,566253.0,50.1579,50.223,49.9349,49.9628,566253.0
2022-11-02 09:30:00,53.48,53.59,52.92,53.16,272889.0,49.6933,49.7956,49.173,49.396,272889.0
2022-11-02 10:00:00,53.15,53.56,53.15,53.38,126212.0,49.3867,49.7677,49.3867,49.6004,126212.0
2022-11-02 10:30:00,53.39,53.49,53.23,53.38,250075.0,49.6097,49.7026,49.461,49.6004,250075.0
2022-11-02 11:00:00,53.38,53.56,53.37,53.46,94009.0,49.6004,49.7677,49.5911,49.6748,94009.0
2022-11-02 11:30:00,53.46,53.69,53.43,53.51,79629.0,49.6748,49.8885,49.6469,49.7212,79629.0
2022-11-02 12:00:00,53.5,53.61,53.44,53.46,83036.0,49.7119,49.8141,49.6562,49.6748,83036.0
2022-11-02 12:30:00,53.45,53.46,53.28,53.44,76141.0,49.6655,49.6748,49.5075,49.6562,76141.0
2022-11-02 13:00:00,53.43,53.5,53.4,53.43,63963.0,49.6469,49.7119,49.619,49.6469,63963.0
2022-11-02 13:30:00,53.44,53.56,53.37,53.46,76987.0,49.6562,49.7677,49.5911,49.6748,76987.0
2022-11-02 14:00:00,53.47,53.95,53.36,53.87,168455.0,49.6841,50.1301,49.5818,50.0557,168455.0
2022-11-02 14:30:00,53.89,53.98,52.9,53.04,323174.0,50.0743,50.1579,49.1544,49.2845,323174.0
2022-11-02 15:00:00,53.02,53.35,52.45,52.57,261325.0,49.2659,49.5726,48.7363,48.8478,261325.0
2022-11-02 15:30:00,52.55,52.55,51.91,51.92,797530.0,48.8292,48.8292,48.2345,48.2438,797530.0
2022-11-03 09:30:00,51.41,51.41,50.55,50.55,285090.0,47.7699,47.7699,46.9708,46.9708,285090.0
2022-11-03 10:00:00,50.58,50.97,50.5,50.79,228893.0,46.9987,47.3611,46.9243,47.1938,228893.0
2022-11-03 10:30:00,50.78,50.99,50.52,50.98,124727.0,47.1845,47.3797,46.9429,47.3704,124727.0
2022-11-03 11:00:00,50.99,51.0,50.56,50.58,105261.0,47.3797,47.3889,46.9801,46.9987,105261.0
2022-11-03 11:30:00,50.58,50.73,50.5,50.53,161894.0,46.9987,47.1381,46.9243,46.9522,161894.0
2022-11-03 12:00:00,50.53,50.79,50.43,50.75,95464.0,46.9522,47.1938,46.8593,47.1566,95464.0
2022-11-03 12:30:00,50.74,50.84,50.61,50.79,81283.0,47.1474,47.2403,47.0266,47.1938,81283.0
2022-11-03 13:00:00,50.78,50.85,50.71,50.75,63654.0,47.1845,47.2496,47.1195,47.1566,63654.0
2022-11-03 13:30:00,50.75,50.95,50.71,50.9,181896.0,47.1566,47.3425,47.1195,47.296,181896.0
2022-11-03 14:00:00,50.91,50.97,50.77,50.95,145671.0,47.3053,47.3611,47.1752,47.3425,145671.0
2022-11-03 14:30:00,50.95,51.03,50.89,50.97,172712.0,47.3425,47.4168,47.2867,47.3611,172712.0
2022-11-03 15:00:00,50.97,50.97,50.77,50.8,117923.0,47.3611,47.3611,47.1752,47.2031,117923.0
2022-11-03 15:30:00,50.8,50.95,50.42,50.46,467624.0,47.2031,47.3425,46.85,46.8872,467624.0
2022-11-04 09:30:00,50.86,50.9,49.83,50.27,161928.0,47.2589,47.296,46.3018,46.7106,161928.0
2022-11-04 10:00:00,50.29,50.69,50.2,50.62,122351.0,46.7292,47.1009,46.6456,47.0358,122351.0
2022-11-04 10:30:00,50.63,50.87,50.56,50.69,131532.0,47.0451,47.2681,46.9801,47.1009,131532.0
2022-11-04 11:00:00,50.7,50.96,50.52,50.52,202347.0,47.1102,47.3518,46.9429,46.9429,202347.0
2022-11-04 11:30:00,50.53,50.63,50.15,50.15,140601.0,46.9522,47.0451,46.5991,46.5991,140601.0
2022-11-04 12:00:00,50.16,50.43,50.05,50.26,117964.0,46.6084,46.8593,46.5062,46.7013,117964.0
2022-11-04 12:30:00,50.24,50.32,50.17,50.25,233544.0,46.6828,46.7571,46.6177,46.692,233544.0
2022-11-04 13:00:00,50.24,50.28,50.1,50.18,216820.0,46.6828,46.7199,46.5527,46.627,216820.0
2022-11-04 13:30:00,50.19,50.4,50.18,50.3,194839.0,46.6363,46.8314,46.627,46.7385,194839.0
2022-11-04 14:00:00,50.3,50.43,50.21,50.4,244397.0,46.7385,46.8593,46.6549,46.8314,244397.0
2022-11-04 14:30:00,50.41,50.52,50.29,50.44,200104.0,46.8407,46.9429,46.7292,46.8686,200104.0
2022-11-04 15:00:00,50.44,50.56,50.39,50.49,166876.0,46.8686,46.9801,46.8221,46.9151,166876.0
2022-11-04 15:30:00,50.49,50.63,50.41,50.6,678975.0,46.9151,47.0451,46.8407,47.0173,678975.0
2022-11-07 09:30:00,50.8,51.86,50.72,50.78,396760.0,47.2031,48.1881,47.1288,47.1845,396760.0
2022-11-07 10:00:00,50.78,50.89,50.67,50.75,180887.0,47.1845,47.2867,47.0823,47.1566,180887.0
2022-11-07 10:30:00,50.76,50.97,50.69,50.86,138556.0,47.1659,47.3611,47.1009,47.2589,138556.0
2022-11-07 11:00:00,50.84,50.94,50.72,50.86,93421.0,47.2403,47.3332,47.1288,47.2589,93421.0
2022-11-07 11:30:00,50.87,50.92,50.64,50.73,86697.0,47.2681,47.3146,47.0544,47.1381,86697.0
2022-11-07 12:00:00,50.73,51.0,50.69,51.0,101642.0,47.1381,47.3889,47.1009,47.3889,101642.0
2022-11-07 12:30:00,51.01,51.52,50.92,51.5,551331.0,47.3982,47.8721,47.3146,47.8535,551331.0
2022-11-07 13:00:00,51.5,51.63,51.44,51.5,243806.0,47.8535,47.9743,47.7978,47.8535,243806.0
2022-11-07 13:30:00,51.51,51.74,51.38,51.73,184070.0,47.8628,48.0765,47.742,48.0673,184070.0
2022-11-07 14:00:00,51.73,52.18,51.67,51.75,276081.0,48.0673,48.4854,48.0115,48.0858,276081.0
2022-11-07 14:30:00,51.75,51.89,51.65,51.84,162788.0,48.0858,48.2159,47.9929,48.1695,162788.0
2022-11-07 15:00:00,51.84,52.13,51.83,52.02,253224.0,48.1695,48.4389,48.1602,48.3367,253224.0
2022-11-07 15:30:00,52.02,52.35,52.01,52.33,535663.0,48.3367,48.6434,48.3274,48.6248,535663.0
2022-11-08 09:30:00,52.27,52.27,51.01,51.71,615016.0,48.569,48.569,47.3982,48.0487,615016.0
2022-11-08 10:00:00,51.73,52.48,51.73,52.46,221177.0,48.0673,48.7642,48.0673,48.7456,221177.0
2022-11-08 10:30:00,52.48,52.91,52.36,52.9,179906.0,48.7642,49.1637,48.6526,49.1544,179906.0
2022-11-08 11:00:00,52.91,53.09,52.75,53.07,175949.0,49.1637,49.331,49.015,49.3124,175949.0
2022-11-08 11:30:00,53.06,53.26,53.06,53.09,115287.0,49.3031,49.4889,49.3031,49.331,115287.0
2022-11-08 12:00:00,53.09,53.2,52.98,53.03,138594.0,49.331,49.4332,49.2287,49.2752,138594.0
2022-11-08 12:30:00,53.02,53.04,52.85,52.88,97085.0,49.2659,49.2845,49.108,49.1358,97085.0
2022-11-08 13:00:00,52.87,52.91,52.47,52.49,277483.0,49.1265,49.1637,48.7549,48.7734,277483.0
2022-11-08 13:30:00,52.48,52.66,52.39,52.42,179532.0,48.7642,48.9314,48.6805,48.7084,179532.0
2022-11-08 14:00:00,52.39,52.57,52.28,52.29,169974.0,48.6805,48.8478,48.5783,48.5876,169974.0
2022-11-08 14:30:00,52.28,52.67,52.18,52.57,140758.0,48.5783,48.9407,48.4854,48.8478,140758.0
2022-11-08 15:00:00,52.56,52.85,52.55,52.79,322682.0,48.8385,49.108,48.8292,49.0522,322682.0
2022-11-08 15:30:00,52.79,52.99,52.64,52.67,873007.0,49.0522,49.238,48.9128,48.9407,873007.0
2022-11-09 09:30:00,52.81,52.9,52.25,52.41,193627.0,49.0708,49.1544,48.5504,48.6991,193627.0
2022-11-09 10:00:00,52.39,53.06,52.3,52.73,184637.0,48.6805,49.3031,48.5969,48.9965,184637.0
2022-11-09 10:30:00,52.72,52.74,52.35,52.42,102026.0,48.9872,49.0057,48.6434,48.7084,102026.0
2022-11-09 11:00:00,52.43,52.72,52.43,52.61,99038.0,48.7177,48.9872,48.7177,48.8849,99038.0
2022-11-09 11:30:00,52.59,52.76,52.49,52.61,70556.0,48.8664,49.0243,48.7734,48.8849,70556.0
2022-11-09 12:00:00,52.62,52.63,52.45,52.58,62606.0,48.8942,48.9035,48.7363,48.8571,62606.0
2022-11-09 12:30:00,52.58,52.64,52.42,52.51,50687.0,48.8571,48.9128,48.7084,48.792,50687.0
2022-11-09 13:00:00,52.5,52.52,52.23,52.23,61860.0,48.7827,48.8013,48.5319,48.5319,61860.0
2022-11-09 13:30:00,52.24,52.32,52.18,52.31,141860.0,48.5411,48.6155,48.4854,48.6062,141860.0
2022-11-09 14:00:00,52.3,52.34,52.19,52.27,93464.0,48.5969,48.6341,48.4947,48.569,93464.0
2022-11-09 14:30:00,52.27,52.27,52.09,52.22,309915.0,48.569,48.569,48.4018,48.5226,309915.0
2022-11-09 15:00:00,52.22,52.35,51.95,51.96,293706.0,48.5226,48.6434,48.2717,48.281,293706.0
2022-11-09 15:30:00,51.96,52.0,51.63,51.66,558465.0,48.281,48.3181,47.9743,48.0022,558465.0
2022-11-10 09:30:00,53.34,53.56,52.92,53.37,258525.0,49.5633,49.7677,49.173,49.5911,258525.0
2022-11-10 10:00:00,53.37,53.46,52.96,53.04,176017.0,49.5911,49.6748,49.2102,49.2845,176017.0
2022-11-10 10:30:00,53.04,53.37,52.88,53.22,810843.0,49.2845,49.5911,49.1358,49.4518,810843.0
2022-11-10 11:00:00,53.21,53.28,53.08,53.13,636561.0,49.4425,49.5075,49.3217,49.3681,636561.0
2022-11-10 11:30:00,53.13,53.46,53.12,53.34,433238.0,49.3681,49.6748,49.3588,49.5633,433238.0
2022-11-10 12:00:00,53.34,53.37,53.11,53.35,127595.0,49.5633,49.5911,49.3495,49.5726,127595.0
2022-11-10 12:30:00,53.35,53.42,53.15,53.22,163359.0,49.5726,49.6376,49.3867,49.4518,163359.0
2022-11-10 13:00:00,53.22,53.61,53.16,53.61,193747.0,49.4518,49.8141,49.396,49.8141,193747.0
2022-11-10 13:30:00,53.6,54.12,53.58,54.04,192831.0,49.8049,50.288,49.7863,50.2137,192831.0
2022-11-10 14:00:00,54.04,54.11,53.88,53.98,206204.0,50.2137,50.2787,50.065,50.1579,206204.0
2022-11-10 14:30:00,53.97,53.97,53.73,53.87,150543.0,50.1487,50.1487,49.9256,50.0557,150543.0
2022-11-10 15:00:00,53.88,53.93,53.76,53.8,179377.0,50.065,50.1115,49.9535,49.9907,179377.0
2022-11-10 15:30:00,53.81,53.84,53.62,53.7,671011.0,50.0,50.0279,49.8234,49.8978,671011.0
2022-11-11 09:30:00,53.97,54.43,53.85,54.34,974808.0,50.1487,50.5761,50.0371,50.4925,974808.0
2022-11-11 10:00:00,54.34,54.35,53.8,53.94,565497.0,50.4925,50.5017,49.9907,50.1208,565497.0
2022-11-11 10:30:00,53.95,54.22,53.91,54.15,837206.0,50.1301,50.381,50.0929,50.3159,837206.0
2022-11-11 11:00:00,54.16,54.43,54.16,54.25,459401.0,50.3252,50.5761,50.3252,50.4088,459401.0
2022-11-11 11:30:00,54.22,54.31,54.03,54.25,219267.0,50.381,50.4646,50.2044,50.4088,219267.0
2022-11-11 12:00:00,54.24,54.53,54.2,54.46,871252.0,50.3995,50.669,50.3624,50.604,871252.0
2022-11-11 12:30:00,54.46,54.73,54.45,54.65,243729.0,50.604,50.8548,50.5947,50.7805,243729.0
2022-11-11 13:00:00,54.66,54.8,54.61,54.76,164586.0,50.7898,50.9199,50.7433,50.8827,164586.0
2022-11-11 13:30:00,54.76,55.09,54.6,55.01,1306412.0,50.8827,51.1894,50.734,51.115,1306412.0
2022-11-11 14:00:00,54.99,55.02,54.76,54.97,266768.0,51.0964,51.1243,50.8827,51.0778,266768.0
2022-11-11 14:30:00,54.98,55.15,54.86,55.12,659463.0,51.0871,51.2451,50.9756,51.2172,659463.0
2022-11-11 15:00:00,55.13,55.18,54.92,54.98,488267.0,51.2265,51.273,51.0314,51.0871,488267.0
2022-11-11 15:30:00,54.99,55.13,54.81,54.87,1112933.0,51.0964,51.2265,50.9292,50.9849,1112933.0
2022-11-14 09:30:00,54.86,55.05,54.43,54.45,352436.0,50.9756,51.1522,50.5761,50.5947,352436.0
2022-11-14 10:00:00,54.49,54.93,54.43,54.87,202343.0,50.6318,51.0407,50.5761,50.9849,202343.0
2022-11-14 10:30:00,54.88,54.95,54.2,54.26,136502.0,50.9942,51.0593,50.3624,50.4181,136502.0
2022-11-14 11:00:00,54.27,54.27,53.88,53.98,161379.0,50.4274,50.4274,50.065,50.1579,161379.0
2022-11-14 11:30:00,53.97,54.24,53.87,53.94,159473.0,50.1487,50.3995,50.0557,50.1208,159473.0
2022-11-14 12:00:00,53.96,53.99,53.63,53.78,100317.0,50.1394,50.1672,49.8327,49.9721,100317.0
2022-11-14 12:30:00,53.78,53.84,53.66,53.84,89997.0,49.9721,50.0279,49.8606,50.0279,89997.0
2022-11-14 13:00:00,53.84,54.16,53.77,54.14,109458.0,50.0279,50.3252,49.9628,50.3066,109458.0
2022-11-14 13:30:00,54.14,54.21,54.01,54.14,112163.0,50.3066,50.3717,50.1858,50.3066,112163.0
2022-11-14 14:00:00,54.14,54.14,53.96,54.07,106049.0,50.3066,50.3066,50.1394,50.2416,106049.0
2022-11-14 14:30:00,54.06,54.06,53.78,53.83,154560.0,50.2323,50.2323,49.9721,50.0186,154560.0
2022-11-14 15:00:00,53.82,53.96,53.64,53.77,138246.0,50.0093,50.1394,49.842,49.9628,138246.0
2022-11-14 15:30:00,53.76,53.91,53.66,53.68,599312.0,49.9535,50.0929,49.8606,49.8792,599312.0
2022-11-15 09:30:00,54.03,54.88,53.81,54.71,234405.0,50.2044,50.9942,50.0,50.8363,234405.0
2022-11-15 10:00:00,54.73,54.88,54.4,54.58,234788.0,50.8548,50.9942,50.5482,50.7155,234788.0
2022-11-15 10:30:00,54.56,54.77,54.56,54.62,261054.0,50.6969,50.892,50.6969,50.7526,261054.0
2022-11-15 11:00:00,54.6,54.62,54.39,54.49,83201.0,50.734,50.7526,50.5389,50.6318,83201.0
2022-11-15 11:30:00,54.5,54.71,54.34,54.44,147345.0,50.6411,50.8363,50.4925,50.5854,147345.0
2022-11-15 12:00:00,54.45,54.47,54.26,54.26,51938.0,50.5947,50.6132,50.4181,50.4181,51938.0
2022-11-15 12:30:00,54.25,54.53,54.22,54.51,216670.0,50.4088,50.669,50.381,50.6504,216670.0
2022-11-15 13:00:00,54.52,54.59,53.87,53.91,184661.0,50.6597,50.7248,50.0557,50.0929,184661.0
2022-11-15 13:30:00,53.91,53.97,53.7,53.76,152305.0,50.0929,50.1487,49.8978,49.9535,152305.0
2022-11-15 14:00:00,53.76,54.23,53.66,54.17,324195.0,49.9535,50.3902,49.8606,50.3345,324195.0
2022-11-15 14:30:00,54.18,54.37,54.09,54.28,154633.0,50.3438,50.5203,50.2602,50.4367,154633.0
2022-11-15 15:00:00,54.28,54.47,54.25,54.34,307663.0,50.4367,50.6132,50.4088,50.4925,307663.0
2022-11-15 15:30:00,54.35,54.4,54.22,54.33,449695.0,50.5017,50.5482,50.381,50.4832,449695.0
2022-11-16 09:30:00,54.56,55.61,54.56,55.03,846815.0,50.6969,51.6725,50.6969,51.1336,846815.0
2022-11-16 10:00:00,55.04,55.21,54.65,54.67,338514.0,51.1429,51.3009,50.7805,50.7991,338514.0
2022-11-16 10:30:00,54.66,55.09,54.66,54.89,387390.0,50.7898,51.1894,50.7898,51.0035,387390.0
2022-11-16 11:00:00,54.89,55.28,54.85,55.22,340261.0,51.0035,51.3659,50.9663,51.3101,340261.0
2022-11-16 11:30:00,55.22,55.38,55.11,55.32,310087.0,51.3101,51.4588,51.2079,51.4031,310087.0
2022-11-16 12:00:00,55.32,55.32,54.94,55.05,272574.0,51.4031,51.4031,51.05,51.1522,272574.0
2022-11-16 12:30:00,55.05,55.11,54.9,55.02,101515.0,51.1522,51.2079,51.0128,51.1243,101515.0
2022-11-16 13:00:00,55.01,55.01,54.84,54.93,138917.0,51.115,51.115,50.9571,51.0407,138917.0
2022-11-16 13:30:00,54.94,54.94,54.64,54.82,249329.0,51.05,51.05,50.7712,50.9385,249329.0
2022-11-16 14:00:00,54.82,54.97,54.72,54.81,273164.0,50.9385,51.0778,50.8455,50.9292,273164.0
2022-11-16 14:30:00,54.82,55.15,54.76,55.14,364874.0,50.9385,51.2451,50.8827,51.2358,364874.0
2022-11-16 15:00:00,55.14,55.14,54.72,54.9,320863.0,51.2358,51.2358,50.8455,51.0128,320863.0
2022-11-16 15:30:00,54.9,55.04,54.81,54.94,725973.0,51.0128,51.1429,50.9292,51.05,725973.0
2022-11-17 09:30:00,54.28,54.42,53.7,53.91,306805.0,50.4367,50.5668,49.8978,50.0929,306805.0
2022-11-17 10:00:00,53.9,54.28,53.78,54.13,196300.0,50.0836,50.4367,49.9721,50.2973,196300.0
2022-11-17 10:30:00,54.11,54.23,53.89,54.0,123880.0,50.2787,50.3902,50.0743,50.1765,123880.0
2022-11-17 11:00:00,54.01,54.06,53.91,53.97,115396.0,50.1858,50.2323,50.0929,50.1487,115396.0
2022-11-17 11:30:00,53.96,54.29,53.94,54.26,229725.0,50.1394,50.446,50.1208,50.4181,229725.0
2022-11-17 12:00:00,54.29,54.31,54.14,54.3,93111.0,50.446,50.4646,50.3066,50.4553,93111.0
2022-11-17 12:30:00,54.3,54.51,54.19,54.4,216575.0,50.4553,50.6504,50.3531,50.5482,216575.0
2022-11-17 13:00:00,54.4,54.53,54.35,54.5,147461.0,50.5482,50.669,50.5017,50.6411,147461.0
2022-11-17 13:30:00,54.5,54.59,54.38,54.4,187364.0,50.6411,50.7248,50.5296,50.5482,187364.0
2022-11-17 14:00:00,54.4,54.51,54.18,54.32,188933.0,50.5482,50.6504,50.3438,50.4739,188933.0
2022-11-17 14:30:00,54.31,54.36,54.19,54.21,246270.0,50.4646,50.511,50.3531,50.3717,246270.0
2022-11-17 15:00:00,54.21,54.26,54.05,54.26,253980.0,50.3717,50.4181,50.223,50.4181,253980.0
2022-11-17 15:30:00,54.26,54.36,54.2,54.29,1036867.0,50.4181,50.511,50.3624,50.446,1036867.0
2022-11-18 09:30:00,55.0,55.29,54.81,54.89,452913.0,51.1057,51.3752,50.9292,51.0035,452913.0
2022-11-18 10:00:00,54.89,55.17,54.88,54.97,220782.0,51.0035,51.2637,50.9942,51.0778,220782.0
2022-11-18 10:30:00,54.97,55.06,54.62,54.7,163992.0,51.0778,51.1615,50.7526,50.827,163992.0
2022-11-18 11:00:00,54.7,54.87,54.56,54.77,179077.0,50.827,50.9849,50.6969,50.892,179077.0
2022-11-18 11:30:00,54.77,54.87,54.52,54.87,102170.0,50.892,50.9849,50.6597,50.9849,102170.0
2022-11-18 12:00:00,54.88,54.97,54.53,54.72,184222.0,50.9942,51.0778,50.669,50.8455,184222.0
2022-11-18 12:30:00,54.7,54.78,54.63,54.71,71169.0,50.827,50.9013,50.7619,50.8363,71169.0
2022-11-18 13:00:00,54.73,54.8,54.6,54.8,76949.0,50.8548,50.9199,50.734,50.9199,76949.0
2022-11-18 13:30:00,54.8,54.9,54.57,54.63,78942.0,50.9199,51.0128,50.7062,50.7619,78942.0
2022-11-18 14:00:00,54.63,54.8,54.6,54.76,102533.0,50.7619,50.9199,50.734,50.8827,102533.0
2022-11-18 14:30:00,54.76,54.82,54.69,54.79,120768.0,50.8827,50.9385,50.8177,50.9106,120768.0
2022-11-18 15:00:00,54.79,54.96,54.78,54.96,140136.0,50.9106,51.0686,50.9013,51.0686,140136.0
2022-11-18 15:30:00,54.96,55.04,54.79,55.0,1320948.0,51.0686,51.1429,50.9106,51.1057,1320948.0
2022-11-21 09:30:00,55.03,56.13,55.03,55.92,243313.0,51.1336,52.1557,51.1336,51.9606,243313.0
2022-11-21 10:00:00,55.95,56.09,55.69,56.06,117277.0,51.9885,52.1185,51.7469,52.0907,117277.0
2022-11-21 10:30:00,56.06,56.51,56.05,56.38,222047.0,52.0907,52.5088,52.0814,52.388,222047.0
2022-11-21 11:00:00,56.36,56.39,56.18,56.36,123422.0,52.3694,52.3973,52.2022,52.3694,123422.0
2022-11-21 11:30:00,56.37,56.42,56.05,56.09,79090.0,52.3787,52.4252,52.0814,52.1185,79090.0
2022-11-21 12:00:00,56.07,56.14,55.94,56.05,72708.0,52.1,52.165,51.9792,52.0814,72708.0
2022-11-21 12:30:00,56.05,56.24,56.02,56.1,91555.0,52.0814,52.2579,52.0535,52.1278,91555.0
2022-11-21 13:00:00,56.09,56.15,55.96,56.11,85008.0,52.1185,52.1743,51.9978,52.1371,85008.0
2022-11-21 13:30:00,56.12,56.22,55.97,55.98,95256.0,52.1464,52.2393,52.007,52.0163,95256.0
2022-11-21 14:00:00,55.98,56.28,55.98,56.17,101559.0,52.0163,52.2951,52.0163,52.1929,101559.0
2022-11-21 14:30:00,56.17,56.22,55.98,56.0,85884.0,52.1929,52.2393,52.0163,52.0349,85884.0
2022-11-21 15:00:00,56.0,56.04,55.75,55.8,104274.0,52.0349,52.0721,51.8026,51.8491,104274.0
2022-11-21 15:30:00,55.79,55.96,55.77,55.84,265175.0,51.8398,51.9978,51.8212,51.8862,265175.0
2022-11-22 09:30:00,55.83,55.84,55.05,55.19,148926.0,51.877,51.8862,51.1522,51.2823,148926.0
2022-11-22 10:00:00,55.19,55.31,54.76,55.3,140921.0,51.2823,51.3938,50.8827,51.3845,140921.0
2022-11-22 10:30:00,55.31,55.34,54.82,54.98,128478.0,51.3938,51.4216,50.9385,51.0871,128478.0
2022-11-22 11:00:00,54.98,55.21,54.85,55.09,91759.0,51.0871,51.3009,50.9663,51.1894,91759.0
2022-11-22 11:30:00,55.09,55.16,55.05,55.11,55525.0,51.1894,51.2544,51.1522,51.2079,55525.0
2022-11-22 12:00:00,55.12,55.27,55.06,55.11,126573.0,51.2172,51.3566,51.1615,51.2079,126573.0
2022-11-22 12:30:00,55.12,55.23,55.09,55.22,69581.0,51.2172,51.3194,51.1894,51.3101,69581.0
2022-11-22 13:00:00,55.22,55.43,55.21,55.37,315767.0,51.3101,51.5053,51.3009,51.4495,315767.0
2022-11-22 13:30:00,55.37,55.44,55.23,55.44,111102.0,51.4495,51.5146,51.3194,51.5146,111102.0
2022-11-22 14:00:00,55.46,55.51,55.34,55.38,83748.0,51.5332,51.5796,51.4216,51.4588,83748.0
2022-11-22 14:30:00,55.36,55.59,55.34,55.55,102612.0,51.4402,51.6539,51.4216,51.6168,102612.0
2022-11-22 15:00:00,55.55,55.66,55.49,55.5,113386.0,51.6168,51.719,51.561,51.5703,113386.0
2022-11-22 15:30:00,55.5,55.53,55.21,55.3,724678.0,51.5703,51.5982,51.3009,51.3845,724678.0
2022-11-23 09:30:00,55.39,55.65,55.32,55.44,119343.0,51.4681,51.7097,51.4031,51.5146,119343.0
2022-11-23 10:00:00,55.45,55.73,55.37,55.71,92290.0,51.5239,51.784,51.4495,51.7655,92290.0
2022-11-23 10:30:00,55.71,55.96,55.71,55.91,120895.0,51.7655,51.9978,51.7655,51.9513,120895.0
2022-11-23 11:00:00,55.92,56.18,55.92,56.09,610185.0,51.9606,52.2022,51.9606,52.1185,610185.0
2022-11-23 11:30:00,56.1,56.37,55.98,56.03,599394.0,52.1278,52.3787,52.0163,52.0628,599394.0
2022-11-23 12:00:00,56.0,56.04,55.76,56.04,175982.0,52.0349,52.0721,51.8119,52.0721,175982.0
2022-11-23 12:30:00,56.04,56.11,55.69,55.74,55961.0,52.0721,52.1371,51.7469,51.7933,55961.0
2022-11-23 13:00:00,55.77,55.79,55.59,55.68,83114.0,51.8212,51.8398,51.6539,51.7376,83114.0
2022-11-23 13:30:00,55.68,55.85,55.68,55.77,85200.0,51.7376,51.8955,51.7376,51.8212,85200.0
2022-11-23 14:00:00,55.77,56.28,55.75,56.22,115076.0,51.8212,52.2951,51.8026,52.2393,115076.0
2022-11-23 14:30:00,56.22,56.25,56.01,56.18,92978.0,52.2393,52.2672,52.0442,52.2022,92978.0
2022-11-23 15:00:00,56.17,56.38,56.09,56.36,89022.0,52.1929,52.388,52.1185,52.3694,89022.0
2022-11-23 15:30:00,56.37,56.46,56.26,56.28,302336.0,52.3787,52.4623,52.2765,52.2951,302336.0
2022-11-25 09:30:00,56.46,56.73,55.71,55.79,300216.0,52.4623,52.7132,51.7655,51.8398,300216.0
2022-11-25 10:00:00,55.79,56.06,55.7,55.9,153961.0,51.8398,52.0907,51.7562,51.942,153961.0
2022-11-25 10:30:00,55.9,56.11,55.86,56.01,249635.0,51.942,52.1371,51.9048,52.0442,249635.0
2022-11-25 11:00:00,56.03,56.15,55.95,56.08,140026.0,52.0628,52.1743,51.9885,52.1093,140026.0
2022-11-25 11:30:00,56.08,56.13,56.0,56.03,94219.0,52.1093,52.1557,52.0349,52.0628,94219.0
2022-11-25 12:00:00,56.03,56.08,55.91,56.08,144825.0,52.0628,52.1093,51.9513,52.1093,144825.0
2022-11-25 12:30:00,56.09,56.11,55.91,55.99,322707.0,52.1185,52.1371,51.9513,52.0256,322707.0
2022-11-28 09:30:00,55.7,56.03,55.28,55.53,236948.0,51.7562,52.0628,51.3659,51.5982,236948.0
2022-11-28 10:00:00,55.53,55.65,55.42,55.65,160067.0,51.5982,51.7097,51.496,51.7097,160067.0
2022-11-28 10:30:00,55.65,55.66,55.44,55.61,190133.0,51.7097,51.719,51.5146,51.6725,190133.0
2022-11-28 11:00:00,55.6,55.69,55.32,55.44,195111.0,51.6632,51.7469,51.4031,51.5146,195111.0
2022-11-28 11:30:00,55.45,55.49,55.35,55.41,94941.0,51.5239,51.561,51.4309,51.4867,94941.0
2022-11-28 12:00:00,55.41,55.43,55.2,55.27,99154.0,51.4867,51.5053,51.2916,51.3566,99154.0
2022-11-28 12:30:00,55.27,55.39,55.14,55.16,86558.0,51.3566,51.4681,51.2358,51.2544,86558.0
2022-11-28 13:00:00,55.16,55.27,55.1,55.26,107469.0,51.2544,51.3566,51.1986,51.3473,107469.0
2022-11-28 13:30:00,55.26,55.32,55.11,55.21,121541.0,51.3473,51.4031,51.2079,51.3009,121541.0
2022-11-28 14:00:00,55.2,55.3,55.13,55.29,115566.0,51.2916,51.3845,51.2265,51.3752,115566.0
2022-11-28 14:30:00,55.3,55.31,55.13,55.15,131785.0,51.3845,51.3938,51.2265,51.2451,131785.0
2022-11-28 15:00:00,55.16,55.18,55.02,55.1,149763.0,51.2544,51.273,51.1243,51.1986,149763.0
2022-11-28 15:30:00,55.11,55.23,55.05,55.17,566414.0,51.2079,51.3194,51.1522,51.2637,566414.0
2022-11-29 09:30:00,55.01,55.37,54.72,55.36,215708.0,51.115,51.4495,50.8455,51.4402,215708.0
2022-11-29 10:00:00,55.36,55.43,55.11,55.18,126286.0,51.4402,51.5053,51.2079,51.273,126286.0
2022-11-29 10:30:00,55.18,55.86,55.18,55.86,279070.0,51.273,51.9048,51.273,51.9048,279070.0
2022-11-29 11:00:00,55.85,55.86,55.43,55.51,298625.0,51.8955,51.9048,51.5053,51.5796,298625.0
2022-11-29 11:30:00,55.5,55.65,55.43,55.64,113509.0,51.5703,51.7097,51.5053,51.7004,113509.0
2022-11-29 12:00:00,55.64,55.73,55.57,55.7,84424.0,51.7004,51.784,51.6354,51.7562,84424.0
2022-11-29 12:30:00,55.69,55.84,55.69,55.69,134873.0,51.7469,51.8862,51.7469,51.7469,134873.0
2022-11-29 13:00:00,55.69,55.71,55.23,55.24,270540.0,51.7469,51.7655,51.3194,51.3287,270540.0
2022-11-29 13:30:00,55.24,55.6,55.21,55.58,92505.0,51.3287,51.6632,51.3009,51.6447,92505.0
2022-11-29 14:00:00,55.58,55.76,55.51,55.52,351621.0,51.6447,51.8119,51.5796,51.5889,351621.0
2022-11-29 14:30:00,55.51,55.54,55.29,55.36,123310.0,51.5796,51.6075,51.3752,51.4402,123310.0
2022-11-29 15:00:00,55.36,55.37,55.23,55.28,140829.0,51.4402,51.4495,51.3194,51.3659,140829.0
2022-11-29 15:30:00,55.27,55.35,55.17,55.32,660803.0,51.3566,51.4309,51.2637,51.4031,660803.0
2022-11-30 09:30:00,55.48,55.94,55.28,55.46,140519.0,51.5517,51.9792,51.3659,51.5332,140519.0
2022-11-30 10:00:00,55.47,55.69,55.31,55.36,80002.0,51.5424,51.7469,51.3938,51.4402,80002.0
2022-11-30 10:30:00,55.37,55.48,55.21,55.26,85049.0,51.4495,51.5517,51.3009,51.3473,85049.0
2022-11-30 11:00:00,55.27,55.28,55.1,55.19,93220.0,51.3566,51.3659,51.1986,51.2823,93220.0
2022-11-30 11:30:00,55.2,55.42,55.19,55.27,71696.0,51.2916,51.496,51.2823,51.3566,71696.0
2022-11-30 12:00:00,55.28,55.35,54.94,54.94,55668.0,51.3659,51.4309,51.05,51.05,55668.0
2022-11-30 12:30:00,54.95,55.04,54.89,54.98,75668.0,51.0593,51.1429,51.0035,51.0871,75668.0
2022-11-30 13:00:00,54.98,55.06,54.92,54.98,53035.0,51.0871,51.1615,51.0314,51.0871,53035.0
2022-11-30 13:30:00,54.98,55.51,54.93,55.49,112319.0,51.0871,51.5796,51.0407,51.561,112319.0
2022-11-30 14:00:00,55.49,55.87,55.49,55.74,143436.0,51.561,51.9141,51.561,51.7933,143436.0
2022-11-30 14:30:00,55.74,55.86,55.65,55.81,161863.0,51.7933,51.9048,51.7097,51.8584,161863.0
2022-11-30 15:00:00,55.82,56.2,55.77,56.16,278547.0,51.8677,52.2208,51.8212,52.1836,278547.0
2022-11-30 15:30:00,56.16,56.55,56.12,56.54,963184.0,52.1836,52.546,52.1464,52.5367,963184.0
2022-12-01 09:30:00,56.5,56.83,56.03,56.51,427120.0,52.7902,53.0985,52.351,52.7995,427120.0
2022-12-01 10:00:00,56.55,56.68,56.21,56.28,233707.0,52.8369,52.9584,52.5192,52.5846,233707.0
2022-12-01 10:30:00,56.28,56.52,56.1,56.46,176547.0,52.5846,52.8089,52.4164,52.7528,176547.0
2022-12-01 11:00:00,56.46,56.76,56.45,56.74,303270.0,52.7528,53.0331,52.7435,53.0144,303270.0
2022-12-01 11:30:00,56.74,56.92,56.61,56.64,238413.0,53.0144,53.1826,52.893,52.921,238413.0
2022-12-01 12:00:00,56.64,56.74,56.33,56.6,169389.0,52.921,53.0144,52.6313,52.8836,169389.0
2022-12-01 12:30:00,56.6,56.66,56.42,56.44,136468.0,52.8836,52.9397,52.7154,52.7341,136468.0
2022-12-01 13:00:00,56.44,56.71,56.44,56.51,321910.0,52.7341,52.9864,52.7341,52.7995,321910.0
2022-12-01 13:30:00,56.52,56.53,53.66,53.96,1766905.0,52.8089,52.8182,50.1367,50.417,1766905.0
2022-12-01 14:00:00,53.96,54.54,53.85,53.87,752267.0,50.417,50.9589,50.3142,50.3329,752267.0
2022-12-01 14:30:00,53.85,54.0,53.51,53.58,469999.0,50.3142,50.4543,49.9965,50.0619,469999.0
2022-12-01 15:00:00,53.58,53.71,52.76,52.94,727838.0,50.0619,50.1834,49.2957,49.4639,727838.0
2022-12-01 15:30:00,52.94,53.17,52.3,52.38,2523758.0,49.4639,49.6788,48.866,48.9407,2523758.0
2022-12-02 09:30:00,51.88,52.87,51.78,52.32,754716.0,48.4735,49.3985,48.3801,48.8846,754716.0
2022-12-02 10:00:00,52.31,52.7,52.2,52.47,491480.0,48.8753,49.2397,48.7725,49.0248,491480.0
2022-12-02 10:30:00,52.48,53.0,52.33,52.89,409423.0,49.0341,49.52,48.894,49.4172,409423.0
2022-12-02 11:00:00,52.89,53.24,52.87,53.14,326808.0,49.4172,49.7442,49.3985,49.6508,326808.0
2022-12-02 11:30:00,53.14,53.61,53.05,53.43,246288.0,49.6508,50.0899,49.5667,49.9218,246288.0
2022-12-02 12:00:00,53.43,53.43,53.19,53.28,154171.0,49.9218,49.9218,49.6975,49.7816,154171.0
2022-12-02 12:30:00,53.29,53.34,53.11,53.11,156113.0,49.7909,49.8377,49.6228,49.6228,156113.0
2022-12-02 13:00:00,53.11,53.13,52.96,53.05,212855.0,49.6228,49.6415,49.4826,49.5667,212855.0
2022-12-02 13:30:00,53.05,53.27,52.98,53.02,342024.0,49.5667,49.7723,49.5013,49.5387,342024.0
2022-12-02 14:00:00,53.03,53.09,52.94,53.02,248778.0,49.548,49.6041,49.4639,49.5387,248778.0
2022-12-02 14:30:00,53.02,53.19,52.94,53.11,450684.0,49.5387,49.6975,49.4639,49.6228,450684.0
2022-12-02 15:00:00,53.11,53.25,52.98,53.02,391876.0,49.6228,49.7536,49.5013,49.5387,391876.0
2022-12-02 15:30:00,53.01,53.25,52.77,53.21,1138943.0,49.5293,49.7536,49.3051,49.7162,1138943.0
2022-12-05 09:30:00,52.78,52.98,52.1,52.13,255181.0,49.3144,49.5013,48.6791,48.7071,255181.0
2022-12-05 10:00:00,52.09,52.11,51.8,51.94,174313.0,48.6697,48.6884,48.3988,48.5296,174313.0
2022-12-05 10:30:00,51.96,52.44,51.88,52.41,235673.0,48.5483,48.9968,48.4735,48.9687,235673.0
2022-12-05 11:00:00,52.42,52.47,51.92,51.94,207336.0,48.9781,49.0248,48.5109,48.5296,207336.0
2022-12-05 11:30:00,51.94,52.08,51.74,51.85,155585.0,48.5296,48.6604,48.3427,48.4455,155585.0
2022-12-05 12:00:00,51.84,51.86,51.46,51.5,414811.0,48.4362,48.4548,48.0811,48.1185,414811.0
2022-12-05 12:30:00,51.5,51.64,51.37,51.45,173948.0,48.1185,48.2493,47.997,48.0718,173948.0
2022-12-05 13:00:00,51.44,51.47,51.27,51.43,176310.0,48.0624,48.0905,47.9036,48.0531,176310.0
2022-12-05 13:30:00,51.44,51.48,51.28,51.3,260977.0,48.0624,48.0998,47.9129,47.9316,260977.0
2022-12-05 14:00:00,51.3,51.7,51.27,51.7,226059.0,47.9316,48.3053,47.9036,48.3053,226059.0
2022-12-05 14:30:00,51.7,51.89,51.59,51.62,210883.0,48.3053,48.4829,48.2026,48.2306,210883.0
2022-12-05 15:00:00,51.63,51.63,51.23,51.25,305935.0,48.2399,48.2399,47.8662,47.8849,305935.0
2022-12-05 15:30:00,51.25,51.39,51.13,51.28,662694.0,47.8849,48.0157,47.7728,47.9129,662694.0
2022-12-06 09:30:00,51.0,51.87,50.98,51.5,268648.0,47.6513,48.4642,47.6326,48.1185,268648.0
2022-12-06 10:00:00,51.5,51.57,51.3,51.36,217945.0,48.1185,48.1839,47.9316,47.9877,217945.0
2022-12-06 10:30:00,51.36,51.45,51.04,51.04,256208.0,47.9877,48.0718,47.6887,47.6887,256208.0
2022-12-06 11:00:00,51.05,51.27,51.0,51.23,151892.0,47.698,47.9036,47.6513,47.8662,151892.0
2022-12-06 11:30:00,51.23,51.39,51.14,51.32,128233.0,47.8662,48.0157,47.7821,47.9503,128233.0
2022-12-06 12:00:00,51.28,51.35,51.08,51.14,131382.0,47.9129,47.9783,47.7261,47.7821,131382.0
2022-12-06 12:30:00,51.13,51.18,50.9,51.07,134203.0,47.7728,47.8195,47.5579,47.7167,134203.0
2022-12-06 13:00:00,51.06,51.12,50.87,50.94,165726.0,47.7074,47.7634,47.5298,47.5953,165726.0
2022-12-06 13:30:00,50.94,51.24,50.92,51.17,118035.0,47.5953,47.8756,47.5766,47.8101,118035.0
2022-12-06 14:00:00,51.17,51.25,51.04,51.18,122607.0,47.8101,47.8849,47.6887,47.8195,122607.0
2022-12-06 14:30:00,51.16,51.27,50.99,51.21,181844.0,47.8008,47.9036,47.642,47.8475,181844.0
2022-12-06 15:00:00,51.22,51.28,51.16,51.2,209098.0,47.8569,47.9129,47.8008,47.8382,209098.0
2022-12-06 15:30:00,51.2,51.53,51.19,51.5,878198.0,47.8382,48.1465,47.8288,48.1185,878198.0
2022-12-07 09:30:00,51.48,52.0,51.33,51.8,197654.0,48.0998,48.5856,47.9596,48.3988,197654.0
2022-12-07 10:00:00,51.82,52.0,51.69,51.83,176376.0,48.4175,48.5856,48.296,48.4268,176376.0
2022-12-07 10:30:00,51.82,51.84,51.5,51.81,145749.0,48.4175,48.4362,48.1185,48.4081,145749.0
2022-12-07 11:00:00,51.83,51.91,51.65,51.72,150324.0,48.4268,48.5016,48.2586,48.324,150324.0
2022-12-07 11:30:00,51.72,51.99,51.64,51.97,174721.0,48.324,48.5763,48.2493,48.5576,174721.0
2022-12-07 12:00:00,51.98,52.16,51.87,52.13,142874.0,48.567,48.7351,48.4642,48.7071,142874.0
2022-12-07 12:30:00,52.15,52.54,52.14,52.51,217407.0,48.7258,49.0902,48.7165,49.0622,217407.0
2022-12-07 13:00:00,52.5,52.7,52.5,52.67,180101.0,49.0528,49.2397,49.0528,49.2117,180101.0
2022-12-07 13:30:00,52.67,52.77,52.64,52.69,151337.0,49.2117,49.3051,49.1836,49.2303,151337.0
2022-12-07 14:00:00,52.69,52.72,52.35,52.36,156907.0,49.2303,49.2584,48.9127,48.922,156907.0
2022-12-07 14:30:00,52.36,52.47,52.27,52.34,133313.0,48.922,49.0248,48.8379,48.9033,133313.0
2022-12-07 15:00:00,52.34,52.44,52.27,52.33,204302.0,48.9033,48.9968,48.8379,48.894,204302.0
2022-12-07 15:30:00,52.33,52.4,52.17,52.35,573721.0,48.894,48.9594,48.7445,48.9127,573721.0
2022-12-08 09:30:00,52.43,52.68,52.1,52.68,163996.0,48.9874,49.221,48.6791,49.221,163996.0
2022-12-08 10:00:00,52.69,52.8,52.49,52.55,222435.0,49.2303,49.3331,49.0435,49.0995,222435.0
2022-12-08 10:30:00,52.55,52.94,52.54,52.9,214480.0,49.0995,49.4639,49.0902,49.4266,214480.0
2022-12-08 11:00:00,52.91,52.98,52.59,52.83,144022.0,49.4359,49.5013,49.1369,49.3612,144022.0
2022-12-08 11:30:00,52.82,53.16,52.82,53.01,189480.0,49.3518,49.6695,49.3518,49.5293,189480.0
2022-12-08 12:00:00,53.0,53.15,52.94,53.0,170125.0,49.52,49.6601,49.4639,49.52,170125.0
2022-12-08 12:30:00,53.01,53.05,52.92,52.97,126269.0,49.5293,49.5667,49.4452,49.492,126269.0
2022-12-08 13:00:00,52.97,52.99,52.55,52.76,93921.0,49.492,49.5106,49.0995,49.2957,93921.0
2022-12-08 13:30:00,52.77,52.9,52.67,52.74,80509.0,49.3051,49.4266,49.2117,49.2771,80509.0
2022-12-08 14:00:00,52.72,52.72,52.4,52.46,92427.0,49.2584,49.2584,48.9594,49.0154,92427.0
2022-12-08 14:30:00,52.45,52.68,52.41,52.49,139729.0,49.0061,49.221,48.9687,49.0435,139729.0
2022-12-08 15:00:00,52.49,52.67,52.47,52.62,124053.0,49.0435,49.2117,49.0248,49.1649,124053.0
2022-12-08 15:30:00,52.62,52.66,52.46,52.63,402926.0,49.1649,49.2023,49.0154,49.1743,402926.0
2022-12-09 09:30:00,52.44,53.1,52.37,52.77,275788.0,48.9968,49.6134,48.9314,49.3051,275788.0
2022-12-09 10:00:00,52.8,52.87,52.33,52.65,207731.0,49.3331,49.3985,48.894,49.193,207731.0
2022-12-09 10:30:00,52.65,52.95,52.59,52.95,171684.0,49.193,49.4733,49.1369,49.4733,171684.0
2022-12-09 11:00:00,52.96,53.01,52.72,52.81,113885.0,49.4826,49.5293,49.2584,49.3425,113885.0
2022-12-09 11:30:00,52.81,52.94,52.72,52.83,117088.0,49.3425,49.4639,49.2584,49.3612,117088.0
2022-12-09 12:00:00,52.82,53.04,52.81,52.94,117941.0,49.3518,49.5574,49.3425,49.4639,117941.0
2022-12-09 12:30:00,52.95,53.01,52.83,52.87,106613.0,49.4733,49.5293,49.3612,49.3985,106613.0
2022-12-09 13:00:00,52.86,52.86,52.63,52.85,95978.0,49.3892,49.3892,49.1743,49.3798,95978.0
2022-12-09 13:30:00,52.84,53.03,52.66,52.73,162218.0,49.3705,49.548,49.2023,49.2677,162218.0
2022-12-09 14:00:00,52.72,52.79,52.56,52.66,198108.0,49.2584,49.3238,49.1089,49.2023,198108.0
2022-12-09 14:30:00,52.65,52.75,52.44,52.52,239111.0,49.193,49.2864,48.9968,49.0715,239111.0
2022-12-09 15:00:00,52.51,52.57,52.39,52.47,213114.0,49.0622,49.1182,48.95,49.0248,213114.0
2022-12-09 15:30:00,52.46,52.47,52.26,52.36,590939.0,49.0154,49.0248,48.8286,48.922,590939.0
2022-12-12 09:30:00,52.22,52.69,51.77,52.48,213610.0,48.7912,49.2303,48.3708,49.0341,213610.0
2022-12-12 10:00:00,52.49,52.49,52.05,52.23,236938.0,49.0435,49.0435,48.6324,48.8005,236938.0
2022-12-12 10:30:00,52.24,52.49,52.05,52.45,294413.0,48.8099,49.0435,48.6324,49.0061,294413.0
2022-12-12 11:00:00,52.45,52.64,52.27,52.63,236538.0,49.0061,49.1836,48.8379,49.1743,236538.0
2022-12-12 11:30:00,52.62,52.67,52.36,52.6,123389.0,49.1649,49.2117,48.922,49.1463,123389.0
2022-12-12 12:00:00,52.61,52.61,52.27,52.38,132671.0,49.1556,49.1556,48.8379,48.9407,132671.0
2022-12-12 12:30:00,52.37,52.49,52.26,52.37,101974.0,48.9314,49.0435,48.8286,48.9314,101974.0
2022-12-12 13:00:00,52.37,52.41,52.22,52.31,103221.0,48.9314,48.9687,48.7912,48.8753,103221.0
2022-12-12 13:30:00,52.31,52.42,52.3,52.34,103426.0,48.8753,48.9781,48.866,48.9033,103426.0
2022-12-12 14:00:00,52.33,52.39,52.29,52.37,112750.0,48.894,48.95,48.8566,48.9314,112750.0
2022-12-12 14:30:00,52.37,52.39,52.17,52.25,163553.0,48.9314,48.95,48.7445,48.8192,163553.0
2022-12-12 15:00:00,52.25,52.53,52.24,52.46,149210.0,48.8192,49.0808,48.8099,49.0154,149210.0
2022-12-12 15:30:00,52.47,52.65,52.46,52.62,516288.0,49.0248,49.193,49.0154,49.1649,516288.0
2022-12-13 09:30:00,53.63,53.8,53.18,53.19,308839.0,50.1086,50.2675,49.6882,49.6975,308839.0
2022-12-13 10:00:00,53.21,53.48,52.76,52.81,220984.0,49.7162,49.9685,49.2957,49.3425,220984.0
2022-12-13 10:30:00,52.81,52.94,52.53,52.68,188778.0,49.3425,49.4639,49.0808,49.221,188778.0
2022-12-13 11:00:00,52.69,53.0,52.51,52.99,186819.0,49.2303,49.52,49.0622,49.5106,186819.0
2022-12-13 11:30:00,52.99,53.15,52.56,52.87,229089.0,49.5106,49.6601,49.1089,49.3985,229089.0
2022-12-13 12:00:00,52.88,53.07,52.73,52.91,171944.0,49.4079,49.5854,49.2677,49.4359,171944.0
2022-12-13 12:30:00,52.91,53.0,52.7,52.87,157817.0,49.4359,49.52,49.2397,49.3985,157817.0
2022-12-13 13:00:00,52.86,53.2,52.86,53.15,110739.0,49.3892,49.7069,49.3892,49.6601,110739.0
2022-12-13 13:30:00,53.16,53.23,52.96,53.08,195380.0,49.6695,49.7349,49.4826,49.5947,195380.0
2022-12-13 14:00:00,53.08,53.12,52.95,53.08,136705.0,49.5947,49.6321,49.4733,49.5947,136705.0
2022-12-13 14:30:00,53.06,53.36,53.05,53.18,125168.0,49.576,49.8564,49.5667,49.6882,125168.0
2022-12-13 15:00:00,53.16,53.34,52.95,53.28,300326.0,49.6695,49.8377,49.4733,49.7816,300326.0
2022-12-13 15:30:00,53.29,53.45,53.16,53.17,516584.0,49.7909,49.9404,49.6695,49.6788,516584.0
2022-12-14 09:30:00,52.98,53.27,52.69,52.79,552792.0,49.5013,49.7723,49.2303,49.3238,552792.0
2022-12-14 10:00:00,52.82,53.16,52.66,53.05,175376.0,49.3518,49.6695,49.2023,49.5667,175376.0
2022-12-14 10:30:00,53.07,53.15,52.89,53.0,165383.0,49.5854,49.6601,49.4172,49.52,165383.0
2022-12-14 11:00:00,53.02,53.16,53.0,53.09,129016.0,49.5387,49.6695,49.52,49.6041,129016.0
2022-12-14 11:30:00,53.09,53.13,52.89,52.89,99620.0,49.6041,49.6415,49.4172,49.4172,99620.0
2022-12-14 12:00:00,52.89,53.03,52.81,53.0,163040.0,49.4172,49.548,49.3425,49.52,163040.0
2022-12-14 12:30:00,53.01,53.28,52.99,53.15,453362.0,49.5293,49.7816,49.5106,49.6601,453362.0
2022-12-14 13:00:00,53.15,53.21,52.95,52.99,94604.0,49.6601,49.7162,49.4733,49.5106,94604.0
2022-12-14 13:30:00,53.0,53.35,52.99,53.22,517504.0,49.52,49.847,49.5106,49.7255,517504.0
2022-12-14 14:00:00,53.21,53.22,52.5,52.6,182171.0,49.7162,49.7255,49.0528,49.1463,182171.0
2022-12-14 14:30:00,52.6,52.64,52.12,52.47,270016.0,49.1463,49.1836,48.6978,49.0248,270016.0
2022-12-14 15:00:00,52.46,52.84,52.18,52.2,215697.0,49.0154,49.3705,48.7538,48.7725,215697.0
2022-12-14 15:30:00,52.18,52.37,52.06,52.32,624140.0,48.7538,48.9314,48.6417,48.8846,624140.0
2022-12-15 09:30:00,50.9,51.49,50.4,50.5,250907.0,47.5579,48.1091,47.0907,47.1841,250907.0
2022-12-15 10:00:00,50.5,50.52,50.14,50.2,330882.0,47.1841,47.2028,46.8478,46.9038,330882.0
2022-12-15 10:30:00,50.19,50.42,49.96,50.2,259815.0,46.8945,47.1094,46.6796,46.9038,259815.0
2022-12-15 11:00:00,50.19,50.25,49.95,50.11,378262.0,46.8945,46.9506,46.6703,46.8197,378262.0
2022-12-15 11:30:00,50.12,50.16,49.92,50.03,209263.0,46.8291,46.8665,46.6422,46.745,209263.0
2022-12-15 12:00:00,50.04,50.24,50.03,50.23,219714.0,46.7543,46.9412,46.745,46.9319,219714.0
2022-12-15 12:30:00,50.23,50.42,50.17,50.4,171734.0,46.9319,47.1094,46.8758,47.0907,171734.0
2022-12-15 13:00:00,50.4,50.73,50.36,50.7,243635.0,47.0907,47.399,47.0533,47.371,243635.0
2022-12-15 13:30:00,50.7,50.9,50.68,50.8,225031.0,47.371,47.5579,47.3523,47.4644,225031.0
2022-12-15 14:00:00,50.8,50.87,50.65,50.72,213603.0,47.4644,47.5298,47.3243,47.3897,213603.0
2022-12-15 14:30:00,50.72,50.73,50.41,50.46,195986.0,47.3897,47.399,47.1001,47.1468,195986.0
2022-12-15 15:00:00,50.45,50.69,50.42,50.56,382033.0,47.1374,47.3617,47.1094,47.2402,382033.0
2022-12-15 15:30:00,50.56,50.82,50.47,50.81,991217.0,47.2402,47.4831,47.1561,47.4738,991217.0
2022-12-16 09:30:00,50.4,50.87,50.36,50.77,666176.0,47.0907,47.5298,47.0533,47.4364,666176.0
2022-12-16 10:00:00,50.8,50.82,50.4,50.45,291940.0,47.4644,47.4831,47.0907,47.1374,291940.0
2022-12-16 10:30:00,50.43,50.46,50.05,50.28,184222.0,47.1187,47.1468,46.7637,46.9786,184222.0
2022-12-16 11:00:00,50.26,50.34,49.96,50.0,308409.0,46.9599,47.0346,46.6796,46.717,308409.0
2022-12-16 11:30:00,50.02,50.24,49.82,49.85,132631.0,46.7357,46.9412,46.5488,46.5768,132631.0
2022-12-16 12:00:00,49.85,50.0,49.7,49.75,252255.0,46.5768,46.717,46.4367,46.4834,252255.0
2022-12-16 12:30:00,49.75,49.84,49.48,49.48,145312.0,46.4834,46.5675,46.2311,46.2311,145312.0
2022-12-16 13:00:00,49.48,49.77,49.47,49.72,163759.0,46.2311,46.5021,46.2218,46.4554,163759.0
2022-12-16 13:30:00,49.72,49.85,49.57,49.59,126932.0,46.4554,46.5768,46.3152,46.3339,126932.0
2022-12-16 14:00:00,49.58,49.87,49.5,49.71,187364.0,46.3245,46.5955,46.2498,46.446,187364.0
2022-12-16 14:30:00,49.7,49.79,49.6,49.76,170362.0,46.4367,46.5208,46.3432,46.4927,170362.0
2022-12-16 15:00:00,49.75,49.79,49.58,49.76,282479.0,46.4834,46.5208,46.3245,46.4927,282479.0
2022-12-16 15:30:00,49.75,49.86,49.5,49.7,968546.0,46.4834,46.5862,46.2498,46.4367,968546.0
2022-12-19 09:30:00,49.0,49.74,49.0,49.57,331900.0,45.7826,46.474,45.7826,46.3152,331900.0
2022-12-19 10:00:00,49.58,50.03,49.46,50.03,143450.0,46.3245,46.745,46.2124,46.745,143450.0
2022-12-19 10:30:00,50.05,50.06,49.71,49.99,176692.0,46.7637,46.773,46.446,46.7076,176692.0
2022-12-19 11:00:00,50.0,50.07,49.84,49.99,275467.0,46.717,46.7824,46.5675,46.7076,275467.0
2022-12-19 11:30:00,49.98,50.09,49.86,50.07,146043.0,46.6983,46.8011,46.5862,46.7824,146043.0
2022-12-19 12:00:00,50.07,50.19,50.06,50.14,187135.0,46.7824,46.8945,46.773,46.8478,187135.0
2022-12-19 12:30:00,50.15,50.28,50.05,50.2,127877.0,46.8571,46.9786,46.7637,46.9038,127877.0
2022-12-19 13:00:00,50.2,50.25,50.06,50.09,158752.0,46.9038,46.9506,46.773,46.8011,158752.0
2022-12-19 13:30:00,50.09,50.13,49.9,49.92,130882.0,46.8011,46.8384,46.6235,46.6422,130882.0
2022-12-19 14:00:00,49.92,49.98,49.81,49.83,162484.0,46.6422,46.6983,46.5394,46.5581,162484.0
2022-12-19 14:30:00,49.81,49.98,49.8,49.84,162074.0,46.5394,46.6983,46.5301,46.5675,162074.0
2022-12-19 15:00:00,49.84,49.98,49.76,49.94,180903.0,46.5675,46.6983,46.4927,46.6609,180903.0
2022-12-19 15:30:00,49.94,50.04,49.84,49.95,594732.0,46.6609,46.7543,46.5675,46.6703,594732.0
2022-12-20 09:30:00,49.85,50.03,49.59,49.67,386437.0,46.5768,46.745,46.3339,46.4086,386437.0
2022-12-20 10:00:00,49.66,50.13,49.64,50.07,440755.0,46.3993,46.8384,46.3806,46.7824,440755.0
2022-12-20 10:30:00,50.08,50.29,49.85,49.86,208108.0,46.7917,46.9879,46.5768,46.5862,208108.0
2022-12-20 11:00:00,49.86,49.98,49.76,49.83,165766.0,46.5862,46.6983,46.4927,46.5581,165766.0
2022-12-20 11:30:00,49.83,50.13,49.8,50.07,202386.0,46.5581,46.8384,46.5301,46.7824,202386.0
2022-12-20 12:00:00,50.08,50.13,49.95,49.98,198095.0,46.7917,46.8384,46.6703,46.6983,198095.0
2022-12-20 12:30:00,49.98,50.04,49.85,49.92,179796.0,46.6983,46.7543,46.5768,46.6422,179796.0
2022-12-20 13:00:00,49.93,50.18,49.88,50.0,265375.0,46.6516,46.8852,46.6049,46.717,265375.0
2022-12-20 13:30:00,50.01,50.35,49.98,50.14,252347.0,46.7263,47.044,46.6983,46.8478,252347.0
2022-12-20 14:00:00,50.14,50.26,50.1,50.2,170208.0,46.8478,46.9599,46.8104,46.9038,170208.0
2022-12-20 14:30:00,50.21,50.26,50.1,50.23,156404.0,46.9132,46.9599,46.8104,46.9319,156404.0
2022-12-20 15:00:00,50.23,50.24,49.99,50.11,1759486.0,46.9319,46.9412,46.7076,46.8197,1759486.0
2022-12-20 15:30:00,50.11,50.17,49.89,49.96,665438.0,46.8197,46.8758,46.6142,46.6796,665438.0
2022-12-21 09:30:00,50.07,50.3,49.9,49.99,346808.0,46.7824,46.9973,46.6235,46.7076,346808.0
2022-12-21 10:00:00,49.98,50.19,49.98,50.13,138567.0,46.6983,46.8945,46.6983,46.8384,138567.0
2022-12-21 10:30:00,50.14,50.31,50.04,50.15,145973.0,46.8478,47.0066,46.7543,46.8571,145973.0
2022-12-21 11:00:00,50.15,50.24,50.1,50.14,157939.0,46.8571,46.9412,46.8104,46.8478,157939.0
2022-12-21 11:30:00,50.14,50.18,50.07,50.16,164523.0,46.8478,46.8852,46.7824,46.8665,164523.0
2022-12-21 12:00:00,50.16,50.18,49.9,49.94,73872.0,46.8665,46.8852,46.6235,46.6609,73872.0
2022-12-21 12:30:00,49.94,50.14,49.82,50.09,103054.0,46.6609,46.8478,46.5488,46.8011,103054.0
2022-12-21 13:00:00,50.09,50.15,50.04,50.08,76568.0,46.8011,46.8571,46.7543,46.7917,76568.0
2022-12-21 13:30:00,50.09,50.25,50.07,50.25,82910.0,46.8011,46.9506,46.7824,46.9506,82910.0
2022-12-21 14:00:00,50.25,50.37,50.18,50.18,99526.0,46.9506,47.0627,46.8852,46.8852,99526.0
2022-12-21 14:30:00,50.16,50.23,50.09,50.12,95243.0,46.8665,46.9319,46.8011,46.8291,95243.0
2022-12-21 15:00:00,50.12,50.15,50.01,50.02,210330.0,46.8291,46.8571,46.7263,46.7357,210330.0
2022-12-21 15:30:00,50.02,50.35,50.02,50.33,398480.0,46.7357,47.044,46.7357,47.0253,398480.0
2022-12-22 09:30:00,50.14,50.39,50.09,50.38,129486.0,46.8478,47.0814,46.8011,47.072,129486.0
2022-12-22 10:00:00,50.37,50.37,50.02,50.05,111639.0,47.0627,47.0627,46.7357,46.7637,111639.0
2022-12-22 10:30:00,50.04,50.13,49.92,49.96,118621.0,46.7543,46.8384,46.6422,46.6796,118621.0
2022-12-22 11:00:00,49.96,49.96,49.77,49.79,80995.0,46.6796,46.6796,46.5021,46.5208,80995.0
2022-12-22 11:30:00,49.79,49.83,49.68,49.73,62344.0,46.5208,46.5581,46.418,46.4647,62344.0
2022-12-22 12:00:00,49.73,49.73,49.45,49.47,66275.0,46.4647,46.4647,46.2031,46.2218,66275.0
2022-12-22 12:30:00,49.46,49.49,49.29,49.3,116734.0,46.2124,46.2405,46.0536,46.0629,116734.0
2022-12-22 13:00:00,49.3,49.31,49.09,49.12,174535.0,46.0629,46.0723,45.8667,45.8948,174535.0
2022-12-22 13:30:00,49.11,49.18,49.01,49.12,208954.0,45.8854,45.9508,45.792,45.8948,208954.0
2022-12-22 14:00:00,49.12,49.52,49.11,49.51,149017.0,45.8948,46.2685,45.8854,46.2591,149017.0
2022-12-22 14:30:00,49.5,49.68,49.48,49.67,105483.0,46.2498,46.418,46.2311,46.4086,105483.0
2022-12-22 15:00:00,49.66,49.87,49.58,49.87,215912.0,46.3993,46.5955,46.3245,46.5955,215912.0
2022-12-22 15:30:00,49.87,50.2,49.85,50.15,492130.0,46.5955,46.9038,46.5768,46.8571,492130.0
2022-12-23 09:30:00,49.96,50.21,49.53,49.59,149860.0,46.6796,46.9132,46.2778,46.3339,149860.0
2022-12-23 10:00:00,49.6,50.02,49.57,49.95,87980.0,46.3432,46.7357,46.3152,46.6703,87980.0
2022-12-23 10:30:00,49.97,50.21,49.96,50.01,97583.0,46.6889,46.9132,46.6796,46.7263,97583.0
2022-12-23 11:00:00,50.0,50.07,49.86,49.98,74803.0,46.717,46.7824,46.5862,46.6983,74803.0
2022-12-23 11:30:00,50.0,50.16,49.96,50.08,71557.0,46.717,46.8665,46.6796,46.7917,71557.0
2022-12-23 12:00:00,50.1,50.16,50.01,50.07,51860.0,46.8104,46.8665,46.7263,46.7824,51860.0
2022-12-23 12:30:00,50.08,50.15,49.99,50.12,58692.0,46.7917,46.8571,46.7076,46.8291,58692.0
2022-12-23 13:00:00,50.12,50.15,49.99,50.04,49115.0,46.8291,46.8571,46.7076,46.7543,49115.0
2022-12-23 13:30:00,50.04,50.07,49.89,49.9,52852.0,46.7543,46.7824,46.6142,46.6235,52852.0
2022-12-23 14:00:00,49.9,50.0,49.85,49.91,81844.0,46.6235,46.717,46.5768,46.6329,81844.0
2022-12-23 14:30:00,49.92,50.05,49.92,50.04,76357.0,46.6422,46.7637,46.6422,46.7543,76357.0
2022-12-23 15:00:00,50.05,50.07,49.91,49.95,84859.0,46.7637,46.7824,46.6329,46.6703,84859.0
2022-12-23 15:30:00,49.95,50.2,49.91,50.17,278377.0,46.6703,46.9038,46.6329,46.8758,278377.0
2022-12-27 09:30:00,50.15,50.32,49.54,49.64,151004.0,46.8571,47.016,46.2872,46.3806,151004.0
2022-12-27 10:00:00,49.66,50.18,49.57,50.16,83619.0,46.3993,46.8852,46.3152,46.8665,83619.0
2022-12-27 10:30:00,50.15,50.35,50.11,50.25,66955.0,46.8571,47.044,46.8197,46.9506,66955.0
2022-12-27 11:00:00,50.26,50.57,50.25,50.57,70074.0,46.9599,47.2495,46.9506,47.2495,70074.0
2022-12-27 11:30:00,50.57,50.68,50.53,50.64,85075.0,47.2495,47.3523,47.2122,47.3149,85075.0
2022-12-27 12:00:00,50.65,50.87,50.64,50.74,96167.0,47.3243,47.5298,47.3149,47.4084,96167.0
2022-12-27 12:30:00,50.75,50.89,50.74,50.86,64403.0,47.4177,47.5485,47.4084,47.5205,64403.0
2022-12-27 13:00:00,50.86,50.93,50.75,50.78,69897.0,47.5205,47.5859,47.4177,47.4458,69897.0
2022-12-27 13:30:00,50.77,50.77,50.65,50.71,74130.0,47.4364,47.4364,47.3243,47.3804,74130.0
2022-12-27 14:00:00,50.71,50.78,50.65,50.66,73723.0,47.3804,47.4458,47.3243,47.3336,73723.0
2022-12-27 14:30:00,50.66,50.74,50.62,50.73,102392.0,47.3336,47.4084,47.2963,47.399,102392.0
2022-12-27 15:00:00,50.74,50.83,50.69,50.77,131692.0,47.4084,47.4925,47.3617,47.4364,131692.0
2022-12-27 15:30:00,50.78,51.02,50.77,50.84,531973.0,47.4458,47.67,47.4364,47.5018,531973.0
2022-12-28 09:30:00,51.06,51.66,51.04,51.59,194464.0,47.7074,48.268,47.6887,48.2026,194464.0
2022-12-28 10:00:00,51.59,51.7,51.27,51.27,151343.0,48.2026,48.3053,47.9036,47.9036,151343.0
2022-12-28 10:30:00,51.28,51.32,51.07,51.11,115125.0,47.9129,47.9503,47.7167,47.7541,115125.0
2022-12-28 11:00:00,51.09,51.16,50.79,50.83,123447.0,47.7354,47.8008,47.4551,47.4925,123447.0
2022-12-28 11:30:00,50.84,50.84,50.4,50.45,98065.0,47.5018,47.5018,47.0907,47.1374,98065.0
2022-12-28 12:00:00,50.45,50.47,50.33,50.38,69041.0,47.1374,47.1561,47.0253,47.072,69041.0
2022-12-28 12:30:00,50.37,50.77,50.37,50.77,93746.0,47.0627,47.4364,47.0627,47.4364,93746.0
2022-12-28 13:00:00,50.75,50.87,50.68,50.69,75313.0,47.4177,47.5298,47.3523,47.3617,75313.0
2022-12-28 13:30:00,50.69,50.75,50.56,50.56,71137.0,47.3617,47.4177,47.2402,47.2402,71137.0
2022-12-28 14:00:00,50.56,50.7,50.55,50.63,63519.0,47.2402,47.371,47.2309,47.3056,63519.0
2022-12-28 14:30:00,50.63,50.72,50.5,50.59,102994.0,47.3056,47.3897,47.1841,47.2682,102994.0
2022-12-28 15:00:00,50.6,50.6,50.33,50.39,97088.0,47.2776,47.2776,47.0253,47.0814,97088.0
2022-12-28 15:30:00,50.39,50.45,50.28,50.34,280174.0,47.0814,47.1374,46.9786,47.0346,280174.0
2022-12-29 09:30:00,50.72,51.0,50.62,50.85,131071.0,47.3897,47.6513,47.2963,47.5112,131071.0
2022-12-29 10:00:00,50.85,51.02,50.85,50.96,114836.0,47.5112,47.67,47.5112,47.6139,114836.0
2022-12-29 10:30:00,50.96,51.1,50.94,51.05,108189.0,47.6139,47.7447,47.5953,47.698,108189.0
2022-12-29 11:00:00,51.05,51.1,50.98,51.06,53124.0,47.698,47.7447,47.6326,47.7074,53124.0
2022-12-29 11:30:00,51.07,51.22,51.07,51.18,62784.0,47.7167,47.8569,47.7167,47.8195,62784.0
2022-12-29 12:00:00,51.18,51.36,51.16,51.29,83508.0,47.8195,47.9877,47.8008,47.9223,83508.0
2022-12-29 12:30:00,51.28,51.34,51.19,51.3,51369.0,47.9129,47.969,47.8288,47.9316,51369.0
2022-12-29 13:00:00,51.29,51.33,51.19,51.26,108459.0,47.9223,47.9596,47.8288,47.8942,108459.0
2022-12-29 13:30:00,51.25,51.44,51.22,51.35,92482.0,47.8849,48.0624,47.8569,47.9783,92482.0
2022-12-29 14:00:00,51.34,51.36,51.14,51.16,56775.0,47.969,47.9877,47.7821,47.8008,56775.0
2022-12-29 14:30:00,51.16,51.24,51.1,51.13,80212.0,47.8008,47.8756,47.7447,47.7728,80212.0
2022-12-29 15:00:00,51.13,51.21,51.05,51.06,133945.0,47.7728,47.8475,47.698,47.7074,133945.0
2022-12-29 15:30:00,51.07,51.17,51.06,51.12,180609.0,47.7167,47.8101,47.7074,47.7634,180609.0
2022-12-30 09:30:00,50.81,50.95,50.45,50.76,89044.0,47.4738,47.6046,47.1374,47.4271,89044.0
2022-12-30 10:00:00,50.75,50.81,50.61,50.71,28581.0,47.4177,47.4738,47.2869,47.3804,28581.0
2022-12-30 10:30:00,50.72,50.76,50.62,50.66,58973.0,47.3897,47.4271,47.2963,47.3336,58973.0
2022-12-30 11:00:00,50.65,50.66,50.52,50.56,47704.0,47.3243,47.3336,47.2028,47.2402,47704.0
2022-12-30 11:30:00,50.56,50.71,50.52,50.71,37338.0,47.2402,47.3804,47.2028,47.3804,37338.0
2022-12-30 12:00:00,50.71,50.74,50.61,50.73,53322.0,47.3804,47.4084,47.2869,47.399,53322.0
2022-12-30 12:30:00,50.74,50.78,50.69,50.76,36289.0,47.4084,47.4458,47.3617,47.4271,36289.0
2022-12-30 13:00:00,50.77,50.78,50.44,50.56,59648.0,47.4364,47.4458,47.1281,47.2402,59648.0
2022-12-30 13:30:00,50.55,50.68,50.52,50.56,51696.0,47.2309,47.3523,47.2028,47.2402,51696.0
2022-12-30 14:00:00,50.56,50.63,50.5,50.62,56354.0,47.2402,47.3056,47.1841,47.2963,56354.0
2022-12-30 14:30:00,50.62,50.69,50.58,50.64,59441.0,47.2963,47.3617,47.2589,47.3149,59441.0
2022-12-30 15:00:00,50.64,50.9,50.62,50.86,69654.0,47.3149,47.5579,47.2963,47.5205,69654.0
2022-12-30 15:30:00,50.86,51.04,50.83,50.97,340773.0,47.5205,47.6887,47.4925,47.6233,340773.0
2023-01-03 09:30:00,50.4,51.36,50.4,50.84,189397.0,47.0907,47.9877,47.0907,47.5018,189397.0
2023-01-03 10:00:00,50.85,51.06,50.79,51.05,149309.0,47.5112,47.7074,47.4551,47.698,149309.0
2023-01-03 10:30:00,51.05,51.06,50.54,50.6,159968.0,47.698,47.7074,47.2215,47.2776,159968.0
2023-01-03 11:00:00,50.59,50.63,50.18,50.41,248188.0,47.2682,47.3056,46.8852,47.1001,248188.0
2023-01-03 11:30:00,50.39,50.4,50.17,50.2,80337.0,47.0814,47.0907,46.8758,46.9038,80337.0
2023-01-03 12:00:00,50.2,50.33,50.13,50.19,64777.0,46.9038,47.0253,46.8384,46.8945,64777.0
2023-01-03 12:30:00,50.19,50.33,50.13,50.24,69281.0,46.8945,47.0253,46.8384,46.9412,69281.0
2023-01-03 13:00:00,50.24,50.3,50.11,50.29,90682.0,46.9412,46.9973,46.8197,46.9879,90682.0
2023-01-03 13:30:00,50.27,50.61,50.21,50.61,65620.0,46.9692,47.2869,46.9132,47.2869,65620.0
2023-01-03 14:00:00,50.62,50.66,50.41,50.43,69507.0,47.2963,47.3336,47.1001,47.1187,69507.0
2023-01-03 14:30:00,50.42,50.71,50.32,50.66,79568.0,47.1094,47.3804,47.016,47.3336,79568.0
2023-01-03 15:00:00,50.68,50.8,50.64,50.77,107687.0,47.3523,47.4644,47.3149,47.4364,107687.0
2023-01-03 15:30:00,50.77,51.06,50.76,51.03,298670.0,47.4364,47.7074,47.4271,47.6793,298670.0
2023-01-04 09:30:00,51.61,51.89,51.53,51.75,195776.0,48.2213,48.4829,48.1465,48.3521,195776.0
2023-01-04 10:00:00,51.74,51.8,51.5,51.7,161405.0,48.3427,48.3988,48.1185,48.3053,161405.0
2023-01-04 10:30:00,51.7,52.13,51.65,52.11,173419.0,48.3053,48.7071,48.2586,48.6884,173419.0
2023-01-04 11:00:00,52.12,52.34,52.07,52.27,150524.0,48.6978,48.9033,48.6511,48.8379,150524.0
2023-01-04 11:30:00,52.27,52.5,52.27,52.35,128184.0,48.8379,49.0528,48.8379,48.9127,128184.0
2023-01-04 12:00:00,52.37,52.42,52.14,52.15,96093.0,48.9314,48.9781,48.7165,48.7258,96093.0
2023-01-04 12:30:00,52.14,52.26,52.0,52.13,177424.0,48.7165,48.8286,48.5856,48.7071,177424.0
2023-01-04 13:00:00,52.12,52.34,52.02,52.31,75720.0,48.6978,48.9033,48.6043,48.8753,75720.0
2023-01-04 13:30:00,52.31,52.41,52.04,52.08,135839.0,48.8753,48.9687,48.623,48.6604,135839.0
2023-01-04 14:00:00,52.05,52.15,51.75,51.79,161256.0,48.6324,48.7258,48.3521,48.3894,161256.0
2023-01-04 14:30:00,51.79,52.08,51.77,52.05,122783.0,48.3894,48.6604,48.3708,48.6324,122783.0
2023-01-04 15:00:00,52.05,52.18,52.02,52.12,88757.0,48.6324,48.7538,48.6043,48.6978,88757.0
2023-01-04 15:30:00,52.11,52.35,51.97,52.33,400486.0,48.6884,48.9127,48.5576,48.894,400486.0
2023-01-05 09:30:00,51.83,53.08,51.83,52.3,289545.0,48.4268,49.5947,48.4268,48.866,289545.0
2023-01-05 10:00:00,52.27,52.76,52.18,52.7,270949.0,48.8379,49.2957,48.7538,49.2397,270949.0
2023-01-05 10:30:00,52.69,53.12,52.61,52.85,273064.0,49.2303,49.6321,49.1556,49.3798,273064.0
2023-01-05 11:00:00,52.86,52.87,52.63,52.8,121558.0,49.3892,49.3985,49.1743,49.3331,121558.0
2023-01-05 11:30:00,52.8,53.09,52.75,52.87,97606.0,49.3331,49.6041,49.2864,49.3985,97606.0
2023-01-05 12:00:00,52.85,52.9,52.66,52.82,100234.0,49.3798,49.4266,49.2023,49.3518,100234.0
2023-01-05 12:30:00,52.82,52.91,52.7,52.7,45704.0,49.3518,49.4359,49.2397,49.2397,45704.0
2023-01-05 13:00:00,52.68,52.97,52.64,52.87,83153.0,49.221,49.492,49.1836,49.3985,83153.0
2023-01-05 13:30:00,52.88,53.0,52.75,52.91,99696.0,49.4079,49.52,49.2864,49.4359,99696.0
2023-01-05 14:00:00,52.92,52.99,52.64,52.66,67738.0,49.4452,49.5106,49.1836,49.2023,67738.0
2023-01-05 14:30:00,52.66,52.88,52.64,52.73,96141.0,49.2023,49.4079,49.1836,49.2677,96141.0
2023-01-05 15:00:00,52.73,52.76,52.54,52.7,120780.0,49.2677,49.2957,49.0902,49.2397,120780.0
2023-01-05 15:30:00,52.7,52.79,52.54,52.57,329998.0,49.2397,49.3238,49.0902,49.1182,329998.0
2023-01-06 09:30:00,50.0,50.38,47.86,49.05,1810029.0,46.717,47.072,44.7175,45.8293,1810029.0
2023-01-06 10:00:00,49.08,49.55,48.99,49.23,803557.0,45.8574,46.2965,45.7733,45.9975,803557.0
2023-01-06 10:30:00,49.25,49.81,49.23,49.76,630231.0,46.0162,46.5394,45.9975,46.4927,630231.0
2023-01-06 11:00:00,49.77,49.99,49.6,49.92,557229.0,46.5021,46.7076,46.3432,46.6422,557229.0
2023-01-06 11:30:00,49.92,50.21,49.6,49.95,1037275.0,46.6422,46.9132,46.3432,46.6703,1037275.0
2023-01-06 12:00:00,49.94,50.02,49.55,49.73,265879.0,46.6609,46.7357,46.2965,46.4647,265879.0
2023-01-06 12:30:00,49.73,49.89,49.61,49.76,166752.0,46.4647,46.6142,46.3526,46.4927,166752.0
2023-01-06 13:00:00,49.77,49.82,49.1,49.1,239800.0,46.5021,46.5488,45.8761,45.8761,239800.0
2023-01-06 13:30:00,49.1,49.34,48.78,48.84,738719.0,45.8761,46.1003,45.5771,45.6331,738719.0
2023-01-06 14:00:00,48.84,49.13,48.83,48.97,286015.0,45.6331,45.9041,45.6238,45.7546,286015.0
2023-01-06 14:30:00,48.97,49.03,48.71,48.81,278196.0,45.7546,45.8107,45.5117,45.6051,278196.0
2023-01-06 15:00:00,48.8,48.98,48.75,48.97,513811.0,45.5958,45.7639,45.549,45.7546,513811.0
2023-01-06 15:30:00,48.98,49.01,48.41,48.46,1050323.0,45.7639,45.792,45.2314,45.2781,1050323.0
2023-01-09 09:30:00,47.6,48.01,45.17,45.87,1896100.0,44.4746,44.8576,42.2041,42.8581,1896100.0
2023-01-09 10:00:00,45.86,45.99,45.43,45.5,938006.0,42.8488,42.9703,42.447,42.5124,938006.0
2023-01-09 10:30:00,45.47,46.06,45.46,45.91,806036.0,42.4844,43.0357,42.4751,42.8955,806036.0
2023-01-09 11:00:00,45.91,46.24,45.68,45.76,565857.0,42.8955,43.2039,42.6806,42.7554,565857.0
2023-01-09 11:30:00,45.78,45.94,45.31,45.31,694940.0,42.7741,42.9236,42.3349,42.3349,694940.0
2023-01-09 12:00:00,45.32,45.34,44.77,44.81,1176471.0,42.3443,42.3629,41.8304,41.8677,1176471.0
2023-01-09 12:30:00,44.81,44.96,44.51,44.7,792017.0,41.8677,42.0079,41.5874,41.765,792017.0
2023-01-09 13:00:00,44.69,45.18,44.47,45.05,845395.0,41.7556,42.2135,41.5501,42.092,845395.0
2023-01-09 13:30:00,45.05,45.09,44.7,44.86,373452.0,42.092,42.1294,41.765,41.9145,373452.0
2023-01-09 14:00:00,44.87,44.95,44.55,44.7,569254.0,41.9238,41.9986,41.6248,41.765,569254.0
2023-01-09 14:30:00,44.71,44.86,44.58,44.6,374244.0,41.7743,41.9145,41.6529,41.6715,374244.0
2023-01-09 15:00:00,44.6,44.82,44.48,44.62,474042.0,41.6715,41.8771,41.5594,41.6902,474042.0
2023-01-09 15:30:00,44.63,44.79,44.49,44.7,1182398.0,41.6996,41.8491,41.5688,41.765,1182398.0
2023-01-10 09:30:00,45.32,45.52,45.02,45.22,487677.0,42.3443,42.5311,42.064,42.2508,487677.0
2023-01-10 10:00:00,45.23,45.67,45.22,45.59,457333.0,42.2602,42.6713,42.2508,42.5965,457333.0
2023-01-10 10:30:00,45.59,45.81,45.45,45.8,302713.0,42.5965,42.8021,42.4657,42.7927,302713.0
2023-01-10 11:00:00,45.81,46.36,45.75,46.27,546776.0,42.8021,43.316,42.746,43.2319,546776.0
2023-01-10 11:30:00,46.27,46.42,45.75,45.84,274062.0,43.2319,43.372,42.746,42.8301,274062.0
2023-01-10 12:00:00,45.84,45.86,45.51,45.53,172447.0,42.8301,42.8488,42.5218,42.5405,172447.0
2023-01-10 12:30:00,45.52,46.0,45.51,45.85,174676.0,42.5311,42.9796,42.5218,42.8395,174676.0
2023-01-10 13:00:00,45.85,46.0,45.78,45.79,160939.0,42.8395,42.9796,42.7741,42.7834,160939.0
2023-01-10 13:30:00,45.79,45.84,45.47,45.62,269919.0,42.7834,42.8301,42.4844,42.6246,269919.0
2023-01-10 14:00:00,45.63,45.66,45.21,45.39,290497.0,42.6339,42.6619,42.2415,42.4097,290497.0
2023-01-10 14:30:00,45.38,45.41,45.21,45.25,362192.0,42.4003,42.4284,42.2415,42.2789,362192.0
2023-01-10 15:00:00,45.25,45.54,45.24,45.54,197042.0,42.2789,42.5498,42.2695,42.5498,197042.0
2023-01-10 15:30:00,45.54,45.76,45.47,45.74,609505.0,42.5498,42.7554,42.4844,42.7367,609505.0
2023-01-11 09:30:00,45.9,46.02,45.28,45.34,449238.0,42.8862,42.9983,42.3069,42.3629,449238.0
2023-01-11 10:00:00,45.34,45.98,45.28,45.85,293631.0,42.3629,42.9609,42.3069,42.8395,293631.0
2023-01-11 10:30:00,45.86,45.9,45.3,45.41,246546.0,42.8488,42.8862,42.3256,42.4284,246546.0
2023-01-11 11:00:00,45.43,45.61,45.35,45.43,202028.0,42.447,42.6152,42.3723,42.447,202028.0
2023-01-11 11:30:00,45.44,45.54,45.27,45.45,195143.0,42.4564,42.5498,42.2975,42.4657,195143.0
2023-01-11 12:00:00,45.46,45.73,45.46,45.72,178319.0,42.4751,42.7273,42.4751,42.718,178319.0
2023-01-11 12:30:00,45.73,45.78,45.62,45.62,142767.0,42.7273,42.7741,42.6246,42.6246,142767.0
2023-01-11 13:00:00,45.63,45.71,45.5,45.6,151875.0,42.6339,42.7087,42.5124,42.6059,151875.0
2023-01-11 13:30:00,45.6,45.61,45.48,45.49,284316.0,42.6059,42.6152,42.4938,42.5031,284316.0
2023-01-11 14:00:00,45.49,45.61,45.37,45.53,341013.0,42.5031,42.6152,42.391,42.5405,341013.0
2023-01-11 14:30:00,45.55,45.62,45.45,45.48,305277.0,42.5592,42.6246,42.4657,42.4938,305277.0
2023-01-11 15:00:00,45.49,45.59,45.45,45.5,307896.0,42.5031,42.5965,42.4657,42.5124,307896.0
2023-01-11 15:30:00,45.49,45.52,45.28,45.43,943843.0,42.5031,42.5311,42.3069,42.447,943843.0
2023-01-12 09:30:00,45.39,45.64,44.74,44.83,426608.0,42.4097,42.6433,41.8023,41.8864,426608.0
2023-01-12 10:00:00,44.83,45.11,44.81,44.98,471964.0,41.8864,42.1481,41.8677,42.0266,471964.0
2023-01-12 10:30:00,44.98,45.18,44.92,45.0,409623.0,42.0266,42.2135,41.9705,42.0453,409623.0
2023-01-12 11:00:00,45.0,45.12,44.86,45.07,366505.0,42.0453,42.1574,41.9145,42.1107,366505.0
2023-01-12 11:30:00,45.06,45.15,44.95,45.01,404576.0,42.1013,42.1854,41.9986,42.0546,404576.0
2023-01-12 12:00:00,45.01,45.3,44.98,45.17,503226.0,42.0546,42.3256,42.0266,42.2041,503226.0
2023-01-12 12:30:00,45.17,45.32,45.13,45.19,874550.0,42.2041,42.3443,42.1667,42.2228,874550.0
2023-01-12 13:00:00,45.19,45.31,45.09,45.09,601865.0,42.2228,42.3349,42.1294,42.1294,601865.0
2023-01-12 13:30:00,45.08,45.31,45.0,45.3,265753.0,42.12,42.3349,42.0453,42.3256,265753.0
2023-01-12 14:00:00,45.3,45.41,45.24,45.33,680099.0,42.3256,42.4284,42.2695,42.3536,680099.0
2023-01-12 14:30:00,45.32,45.5,45.23,45.34,270882.0,42.3443,42.5124,42.2602,42.3629,270882.0
2023-01-12 15:00:00,45.35,45.38,45.2,45.22,310236.0,42.3723,42.4003,42.2321,42.2508,310236.0
2023-01-12 15:30:00,45.23,45.25,44.96,45.1,1324304.0,42.2602,42.2789,42.0079,42.1387,1324304.0
2023-01-13 09:30:00,44.97,45.06,44.67,44.8,556552.0,42.0172,42.1013,41.7369,41.8584,556552.0
2023-01-13 10:00:00,44.8,44.94,44.74,44.82,367415.0,41.8584,41.9892,41.8023,41.8771,367415.0
2023-01-13 10:30:00,44.83,44.83,44.4,44.42,513244.0,41.8864,41.8864,41.4847,41.5034,513244.0
2023-01-13 11:00:00,44.43,44.91,44.33,44.85,794094.0,41.5127,41.9612,41.4193,41.9051,794094.0
2023-01-13 11:30:00,44.85,44.89,44.74,44.84,243656.0,41.9051,41.9425,41.8023,41.8958,243656.0
2023-01-13 12:00:00,44.84,44.98,44.76,44.91,195980.0,41.8958,42.0266,41.821,41.9612,195980.0
2023-01-13 12:30:00,44.92,45.0,44.83,44.89,185940.0,41.9705,42.0453,41.8864,41.9425,185940.0
2023-01-13 13:00:00,44.89,44.94,44.8,44.8,164466.0,41.9425,41.9892,41.8584,41.8584,164466.0
2023-01-13 13:30:00,44.8,44.97,44.8,44.95,163177.0,41.8584,42.0172,41.8584,41.9986,163177.0
2023-01-13 14:00:00,44.97,45.0,44.82,44.86,229956.0,42.0172,42.0453,41.8771,41.9145,229956.0
2023-01-13 14:30:00,44.87,45.03,44.77,44.99,210577.0,41.9238,42.0733,41.8304,42.0359,210577.0
2023-01-13 15:00:00,45.0,45.03,44.81,44.86,359784.0,42.0453,42.0733,41.8677,41.9145,359784.0
2023-01-13 15:30:00,44.86,44.89,44.75,44.83,968514.0,41.9145,41.9425,41.8117,41.8864,968514.0
2023-01-17 09:30:00,45.03,45.12,44.61,44.73,503755.0,42.0733,42.1574,41.6809,41.793,503755.0
2023-01-17 10:00:00,44.73,44.86,44.42,44.47,364954.0,41.793,41.9145,41.5034,41.5501,364954.0
2023-01-17 10:30:00,44.47,44.55,44.23,44.41,359829.0,41.5501,41.6248,41.3258,41.494,359829.0
2023-01-17 11:00:00,44.42,44.46,44.23,44.38,452857.0,41.5034,41.5407,41.3258,41.466,452857.0
2023-01-17 11:30:00,44.38,44.58,44.33,44.52,301877.0,41.466,41.6529,41.4193,41.5968,301877.0
2023-01-17 12:00:00,44.53,44.55,44.36,44.45,373022.0,41.6061,41.6248,41.4473,41.5314,373022.0
2023-01-17 12:30:00,44.46,44.59,44.42,44.59,237624.0,41.5407,41.6622,41.5034,41.6622,237624.0
2023-01-17 13:00:00,44.58,44.81,44.56,44.77,355805.0,41.6529,41.8677,41.6342,41.8304,355805.0
2023-01-17 13:30:00,44.77,44.84,44.71,44.79,245266.0,41.8304,41.8958,41.7743,41.8491,245266.0
2023-01-17 14:00:00,44.8,44.94,44.79,44.88,269657.0,41.8584,41.9892,41.8491,41.9332,269657.0
2023-01-17 14:30:00,44.88,45.1,44.87,44.95,407797.0,41.9332,42.1387,41.9238,41.9986,407797.0
2023-01-17 15:00:00,44.94,44.96,44.8,44.81,238819.0,41.9892,42.0079,41.8584,41.8677,238819.0
2023-01-17 15:30:00,44.8,44.83,44.62,44.74,872203.0,41.8584,41.8864,41.6902,41.8023,872203.0
2023-01-18 09:30:00,44.8,44.98,44.42,44.62,645329.0,41.8584,42.0266,41.5034,41.6902,645329.0
2023-01-18 10:00:00,44.62,44.74,44.46,44.64,585566.0,41.6902,41.8023,41.5407,41.7089,585566.0
2023-01-18 10:30:00,44.64,44.81,44.53,44.59,263294.0,41.7089,41.8677,41.6061,41.6622,263294.0
2023-01-18 11:00:00,44.59,44.6,44.13,44.16,396631.0,41.6622,41.6715,41.2324,41.2604,396631.0
2023-01-18 11:30:00,44.16,44.27,43.96,44.0,377601.0,41.2604,41.3632,41.0736,41.1109,377601.0
2023-01-18 12:00:00,44.0,44.09,43.92,44.04,279382.0,41.1109,41.195,41.0362,41.1483,279382.0
2023-01-18 12:30:00,44.05,44.18,43.92,44.1,336199.0,41.1577,41.2791,41.0362,41.2044,336199.0
2023-01-18 13:00:00,44.12,44.25,44.01,44.16,407247.0,41.2231,41.3445,41.1203,41.2604,407247.0
2023-01-18 13:30:00,44.16,44.37,44.13,44.21,361499.0,41.2604,41.4566,41.2324,41.3071,361499.0
2023-01-18 14:00:00,44.2,44.22,44.07,44.18,203759.0,41.2978,41.3165,41.1763,41.2791,203759.0
2023-01-18 14:30:00,44.19,44.31,44.12,44.24,205509.0,41.2885,41.4006,41.2231,41.3352,205509.0
2023-01-18 15:00:00,44.25,44.25,44.1,44.17,771236.0,41.3445,41.3445,41.2044,41.2698,771236.0
2023-01-18 15:30:00,44.16,44.17,43.97,44.0,1319752.0,41.2604,41.2698,41.0829,41.1109,1319752.0
2023-01-19 09:30:00,44.0,44.11,43.72,43.79,501461.0,41.1109,41.2137,40.8493,40.9147,501461.0
2023-01-19 10:00:00,43.79,43.85,43.41,43.45,1067079.0,40.9147,40.9708,40.5597,40.597,1067079.0
2023-01-19 10:30:00,43.45,43.66,43.36,43.4,1126286.0,40.597,40.7933,40.513,40.5503,1126286.0
2023-01-19 11:00:00,43.4,43.6,43.36,43.48,643979.0,40.5503,40.7372,40.513,40.6251,643979.0
2023-01-19 11:30:00,43.47,43.81,43.46,43.7,1032777.0,40.6157,40.9334,40.6064,40.8306,1032777.0
2023-01-19 12:00:00,43.7,43.93,43.66,43.7,540995.0,40.8306,41.0455,40.7933,40.8306,540995.0
2023-01-19 12:30:00,43.71,43.79,43.61,43.69,483919.0,40.84,40.9147,40.7465,40.8213,483919.0
2023-01-19 13:00:00,43.7,43.9,43.62,43.9,2046299.0,40.8306,41.0175,40.7559,41.0175,2046299.0
2023-01-19 13:30:00,43.91,44.15,43.86,43.91,648216.0,41.0268,41.2511,40.9801,41.0268,648216.0
2023-01-19 14:00:00,43.91,43.95,43.77,43.88,397042.0,41.0268,41.0642,40.896,40.9988,397042.0
2023-01-19 14:30:00,43.88,43.94,43.76,43.84,402970.0,40.9988,41.0549,40.8867,40.9614,402970.0
2023-01-19 15:00:00,43.84,43.95,43.79,43.95,431581.0,40.9614,41.0642,40.9147,41.0642,431581.0
2023-01-19 15:30:00,43.95,43.96,43.6,43.65,1246212.0,41.0642,41.0736,40.7372,40.7839,1246212.0
2023-01-20 09:30:00,43.74,43.91,43.25,43.29,511760.0,40.868,41.0268,40.4102,40.4476,511760.0
2023-01-20 10:00:00,43.29,43.84,43.26,43.84,254468.0,40.4476,40.9614,40.4195,40.9614,254468.0
2023-01-20 10:30:00,43.83,43.84,43.62,43.67,185578.0,40.9521,40.9614,40.7559,40.8026,185578.0
2023-01-20 11:00:00,43.67,44.0,43.64,43.98,260110.0,40.8026,41.1109,40.7746,41.0922,260110.0
2023-01-20 11:30:00,43.98,43.99,43.83,43.84,232634.0,41.0922,41.1016,40.9521,40.9614,232634.0
2023-01-20 12:00:00,43.84,43.88,43.7,43.79,196738.0,40.9614,40.9988,40.8306,40.9147,196738.0
2023-01-20 12:30:00,43.8,43.89,43.69,43.71,241952.0,40.9241,41.0082,40.8213,40.84,241952.0
2023-01-20 13:00:00,43.72,43.86,43.69,43.84,324562.0,40.8493,40.9801,40.8213,40.9614,324562.0
2023-01-20 13:30:00,43.85,44.0,43.76,43.77,493025.0,40.9708,41.1109,40.8867,40.896,493025.0
2023-01-20 14:00:00,43.77,43.86,43.71,43.82,999084.0,40.896,40.9801,40.84,40.9428,999084.0
2023-01-20 14:30:00,43.82,43.91,43.7,43.74,738776.0,40.9428,41.0268,40.8306,40.868,738776.0
2023-01-20 15:00:00,43.75,43.96,43.71,43.82,864039.0,40.8773,41.0736,40.84,40.9428,864039.0
2023-01-20 15:30:00,43.82,43.98,43.75,43.86,1992577.0,40.9428,41.0922,40.8773,40.9801,1992577.0
2023-01-23 09:30:00,44.0,44.42,43.99,44.3,532129.0,41.1109,41.5034,41.1016,41.3912,532129.0
2023-01-23 10:00:00,44.32,44.6,44.3,44.4,483366.0,41.4099,41.6715,41.3912,41.4847,483366.0
2023-01-23 10:30:00,44.39,44.63,44.39,44.53,338670.0,41.4753,41.6996,41.4753,41.6061,338670.0
2023-01-23 11:00:00,44.54,44.87,44.53,44.77,257879.0,41.6155,41.9238,41.6061,41.8304,257879.0
2023-01-23 11:30:00,44.77,44.84,44.62,44.7,296635.0,41.8304,41.8958,41.6902,41.765,296635.0
2023-01-23 12:00:00,44.7,45.18,44.64,45.11,513972.0,41.765,42.2135,41.7089,42.1481,513972.0
2023-01-23 12:30:00,45.11,45.31,45.01,45.25,711450.0,42.1481,42.3349,42.0546,42.2789,711450.0
2023-01-23 13:00:00,45.26,45.58,45.24,45.55,453659.0,42.2882,42.5872,42.2695,42.5592,453659.0
2023-01-23 13:30:00,45.55,45.59,45.23,45.29,425210.0,42.5592,42.5965,42.2602,42.3162,425210.0
2023-01-23 14:00:00,45.29,45.4,45.19,45.22,265526.0,42.3162,42.419,42.2228,42.2508,265526.0
2023-01-23 14:30:00,45.23,45.3,44.96,44.98,306575.0,42.2602,42.3256,42.0079,42.0266,306575.0
2023-01-23 15:00:00,44.97,45.17,44.93,45.16,308445.0,42.0172,42.2041,41.9799,42.1948,308445.0
2023-01-23 15:30:00,45.16,45.24,45.02,45.15,981067.0,42.1948,42.2695,42.064,42.1854,981067.0
2023-01-24 09:30:00,44.89,45.29,44.56,44.65,408326.0,41.9425,42.3162,41.6342,41.7183,408326.0
2023-01-24 10:00:00,44.67,44.84,44.64,44.7,191468.0,41.7369,41.8958,41.7089,41.765,191468.0
2023-01-24 10:30:00,44.71,44.92,44.63,44.91,432270.0,41.7743,41.9705,41.6996,41.9612,432270.0
2023-01-24 11:00:00,44.91,45.08,44.77,45.01,219857.0,41.9612,42.12,41.8304,42.0546,219857.0
2023-01-24 11:30:00,45.0,45.03,44.86,44.91,169679.0,42.0453,42.0733,41.9145,41.9612,169679.0
2023-01-24 12:00:00,44.91,45.04,44.82,44.93,148051.0,41.9612,42.0826,41.8771,41.9799,148051.0
2023-01-24 12:30:00,44.93,45.03,44.86,44.91,144831.0,41.9799,42.0733,41.9145,41.9612,144831.0
2023-01-24 13:00:00,44.92,45.04,44.87,45.01,139693.0,41.9705,42.0826,41.9238,42.0546,139693.0
2023-01-24 13:30:00,45.01,45.08,44.98,45.01,129823.0,42.0546,42.12,42.0266,42.0546,129823.0
2023-01-24 14:00:00,45.01,45.01,44.91,44.93,146684.0,42.0546,42.0546,41.9612,41.9799,146684.0
2023-01-24 14:30:00,44.93,45.13,44.91,45.11,213207.0,41.9799,42.1667,41.9612,42.1481,213207.0
2023-01-24 15:00:00,45.11,45.19,45.04,45.1,398107.0,42.1481,42.2228,42.0826,42.1387,398107.0
2023-01-24 15:30:00,45.11,45.13,44.88,44.9,595976.0,42.1481,42.1667,41.9332,41.9518,595976.0
2023-01-25 09:30:00,44.5,44.9,44.41,44.79,220245.0,41.5781,41.9518,41.494,41.8491,220245.0
2023-01-25 10:00:00,44.78,45.18,44.75,45.17,204713.0,41.8397,42.2135,41.8117,42.2041,204713.0
2023-01-25 10:30:00,45.17,45.19,44.91,45.02,226253.0,42.2041,42.2228,41.9612,42.064,226253.0
2023-01-25 11:00:00,45.02,45.12,44.87,44.87,147525.0,42.064,42.1574,41.9238,41.9238,147525.0
2023-01-25 11:30:00,44.88,45.07,44.86,45.07,127204.0,41.9332,42.1107,41.9145,42.1107,127204.0
2023-01-25 12:00:00,45.08,45.15,44.98,45.06,162317.0,42.12,42.1854,42.0266,42.1013,162317.0
2023-01-25 12:30:00,45.05,45.26,45.03,45.26,197686.0,42.092,42.2882,42.0733,42.2882,197686.0
2023-01-25 13:00:00,45.25,45.79,45.25,45.73,322618.0,42.2789,42.7834,42.2789,42.7273,322618.0
2023-01-25 13:30:00,45.72,46.08,45.72,46.02,230706.0,42.718,43.0544,42.718,42.9983,230706.0
2023-01-25 14:00:00,46.02,46.03,45.76,45.78,197440.0,42.9983,43.0076,42.7554,42.7741,197440.0
2023-01-25 14:30:00,45.79,46.02,45.78,46.02,110727.0,42.7834,42.9983,42.7741,42.9983,110727.0
2023-01-25 15:00:00,46.02,46.24,46.02,46.24,201425.0,42.9983,43.2039,42.9983,43.2039,201425.0
2023-01-25 15:30:00,46.24,46.26,46.04,46.14,654844.0,43.2039,43.2225,43.017,43.1104,654844.0
2023-01-26 09:30:00,46.31,46.37,46.08,46.15,147577.0,43.2693,43.3253,43.0544,43.1198,147577.0
2023-01-26 10:00:00,46.14,46.16,45.85,45.93,140680.0,43.1104,43.1291,42.8395,42.9142,140680.0
2023-01-26 10:30:00,45.92,46.11,45.88,45.99,194553.0,42.9049,43.0824,42.8675,42.9703,194553.0
2023-01-26 11:00:00,45.98,46.13,45.93,46.09,164205.0,42.9609,43.1011,42.9142,43.0637,164205.0
2023-01-26 11:30:00,46.1,46.32,46.06,46.15,223837.0,43.073,43.2786,43.0357,43.1198,223837.0
2023-01-26 12:00:00,46.15,46.2,46.1,46.16,102298.0,43.1198,43.1665,43.073,43.1291,102298.0
2023-01-26 12:30:00,46.16,46.17,46.02,46.03,106149.0,43.1291,43.1385,42.9983,43.0076,106149.0
2023-01-26 13:00:00,46.03,46.08,45.98,46.03,109213.0,43.0076,43.0544,42.9609,43.0076,109213.0
2023-01-26 13:30:00,46.03,46.15,46.01,46.1,107745.0,43.0076,43.1198,42.989,43.073,107745.0
2023-01-26 14:00:00,46.11,46.16,46.03,46.06,89635.0,43.0824,43.1291,43.0076,43.0357,89635.0
2023-01-26 14:30:00,46.06,46.14,46.04,46.1,93782.0,43.0357,43.1104,43.017,43.073,93782.0
2023-01-26 15:00:00,46.1,46.13,45.97,46.08,200196.0,43.073,43.1011,42.9516,43.0544,200196.0
2023-01-26 15:30:00,46.08,46.21,46.04,46.16,616798.0,43.0544,43.1758,43.017,43.1291,616798.0
2023-01-27 09:30:00,46.04,46.22,45.87,46.15,108162.0,43.017,43.1852,42.8581,43.1198,108162.0
2023-01-27 10:00:00,46.15,46.21,46.07,46.12,126426.0,43.1198,43.1758,43.045,43.0917,126426.0
2023-01-27 10:30:00,46.12,46.13,45.79,45.89,128634.0,43.0917,43.1011,42.7834,42.8768,128634.0
2023-01-27 11:00:00,45.89,45.96,45.85,45.86,98752.0,42.8768,42.9422,42.8395,42.8488,98752.0
2023-01-27 11:30:00,45.86,46.09,45.84,46.07,109302.0,42.8488,43.0637,42.8301,43.045,109302.0
2023-01-27 12:00:00,46.07,46.21,46.03,46.14,106232.0,43.045,43.1758,43.0076,43.1104,106232.0
2023-01-27 12:30:00,46.14,46.21,46.08,46.08,115997.0,43.1104,43.1758,43.0544,43.0544,115997.0
2023-01-27 13:00:00,46.09,46.14,45.95,46.01,116855.0,43.0637,43.1104,42.9329,42.989,116855.0
2023-01-27 13:30:00,46.01,46.06,45.92,46.0,109641.0,42.989,43.0357,42.9049,42.9796,109641.0
2023-01-27 14:00:00,46.0,46.05,45.92,46.0,146716.0,42.9796,43.0263,42.9049,42.9796,146716.0
2023-01-27 14:30:00,46.01,46.18,46.01,46.16,157352.0,42.989,43.1478,42.989,43.1291,157352.0
2023-01-27 15:00:00,46.16,46.33,46.14,46.22,230881.0,43.1291,43.2879,43.1104,43.1852,230881.0
2023-01-27 15:30:00,46.22,46.24,45.96,46.0,522847.0,43.1852,43.2039,42.9422,42.9796,522847.0
2023-01-30 09:30:00,45.94,46.16,45.88,46.02,314074.0,42.9236,43.1291,42.8675,42.9983,314074.0
2023-01-30 10:00:00,46.03,46.14,45.88,46.0,158373.0,43.0076,43.1104,42.8675,42.9796,158373.0
2023-01-30 10:30:00,46.01,46.03,45.57,45.82,206903.0,42.989,43.0076,42.5778,42.8114,206903.0
2023-01-30 11:00:00,45.82,45.88,45.58,45.7,198366.0,42.8114,42.8675,42.5872,42.6993,198366.0
2023-01-30 11:30:00,45.71,45.82,45.7,45.75,147666.0,42.7087,42.8114,42.6993,42.746,147666.0
2023-01-30 12:00:00,45.76,45.79,45.6,45.66,179905.0,42.7554,42.7834,42.6059,42.6619,179905.0
2023-01-30 12:30:00,45.66,45.76,45.58,45.71,185120.0,42.6619,42.7554,42.5872,42.7087,185120.0
2023-01-30 13:00:00,45.72,45.74,45.66,45.68,183035.0,42.718,42.7367,42.6619,42.6806,183035.0
2023-01-30 13:30:00,45.68,45.68,45.54,45.61,119954.0,42.6806,42.6806,42.5498,42.6152,119954.0
2023-01-30 14:00:00,45.6,45.61,45.38,45.43,186243.0,42.6059,42.6152,42.4003,42.447,186243.0
2023-01-30 14:30:00,45.43,45.47,45.25,45.32,235596.0,42.447,42.4844,42.2789,42.3443,235596.0
2023-01-30 15:00:00,45.32,45.33,45.08,45.09,243931.0,42.3443,42.3536,42.12,42.1294,243931.0
2023-01-30 15:30:00,45.09,45.21,45.06,45.14,798497.0,42.1294,42.2415,42.1013,42.1761,798497.0
2023-01-31 09:30:00,45.3,45.39,45.21,45.28,247146.0,42.3256,42.4097,42.2415,42.3069,247146.0
2023-01-31 10:00:00,45.27,45.33,44.81,44.89,457440.0,42.2975,42.3536,41.8677,41.9425,457440.0
2023-01-31 10:30:00,44.9,45.04,44.76,45.04,361638.0,41.9518,42.0826,41.821,42.0826,361638.0
2023-01-31 11:00:00,45.05,45.18,45.03,45.09,294810.0,42.092,42.2135,42.0733,42.1294,294810.0
2023-01-31 11:30:00,45.09,45.34,45.08,45.27,272681.0,42.1294,42.3629,42.12,42.2975,272681.0
2023-01-31 12:00:00,45.27,45.47,45.25,45.44,245019.0,42.2975,42.4844,42.2789,42.4564,245019.0
2023-01-31 12:30:00,45.45,45.53,45.43,45.5,160906.0,42.4657,42.5405,42.447,42.5124,160906.0
2023-01-31 13:00:00,45.5,45.63,45.48,45.63,192590.0,42.5124,42.6339,42.4938,42.6339,192590.0
2023-01-31 13:30:00,45.66,45.68,45.55,45.59,183278.0,42.6619,42.6806,42.5592,42.5965,183278.0
2023-01-31 14:00:00,45.59,45.66,45.52,45.56,153168.0,42.5965,42.6619,42.5311,42.5685,153168.0
2023-01-31 14:30:00,45.56,45.63,45.5,45.6,142426.0,42.5685,42.6339,42.5124,42.6059,142426.0
2023-01-31 15:00:00,45.61,45.65,45.47,45.47,136467.0,42.6152,42.6526,42.4844,42.4844,136467.0
2023-01-31 15:30:00,45.48,45.76,45.41,45.71,701754.0,42.4938,42.7554,42.4284,42.7087,701754.0
2023-02-01 09:30:00,45.89,46.28,45.57,45.71,355911.0,42.8768,43.2412,42.5778,42.7087,355911.0
2023-02-01 10:00:00,45.72,45.8,45.43,45.66,560484.0,42.718,42.7927,42.447,42.6619,560484.0
2023-02-01 10:30:00,45.65,45.92,45.57,45.59,287462.0,42.6526,42.9049,42.5778,42.5965,287462.0
2023-02-01 11:00:00,45.6,45.6,45.36,45.43,392339.0,42.6059,42.6059,42.3816,42.447,392339.0
2023-02-01 11:30:00,45.43,45.63,45.43,45.52,353542.0,42.447,42.6339,42.447,42.5311,353542.0
2023-02-01 12:00:00,45.54,45.57,45.29,45.54,279490.0,42.5498,42.5778,42.3162,42.5498,279490.0
2023-02-01 12:30:00,45.55,45.55,45.35,45.5,182679.0,42.5592,42.5592,42.3723,42.5124,182679.0
2023-02-01 13:00:00,45.51,45.64,45.46,45.64,562296.0,42.5218,42.6433,42.4751,42.6433,562296.0
2023-02-01 13:30:00,45.65,45.8,45.63,45.67,463013.0,42.6526,42.7927,42.6339,42.6713,463013.0
2023-02-01 14:00:00,45.65,45.75,45.49,45.64,306131.0,42.6526,42.746,42.5031,42.6433,306131.0
2023-02-01 14:30:00,45.64,46.06,45.45,45.98,672076.0,42.6433,43.0357,42.4657,42.9609,672076.0
2023-02-01 15:00:00,45.98,46.32,45.97,46.12,679612.0,42.9609,43.2786,42.9516,43.0917,679612.0
2023-02-01 15:30:00,46.12,46.37,46.07,46.28,1142751.0,43.0917,43.3253,43.045,43.2412,1142751.0
2023-02-02 09:30:00,46.42,46.69,46.0,46.41,437899.0,43.372,43.6243,42.9796,43.3627,437899.0
2023-02-02 10:00:00,46.4,46.74,46.25,46.63,278949.0,43.3533,43.671,43.2132,43.5682,278949.0
2023-02-02 10:30:00,46.64,47.23,46.61,47.07,407366.0,43.5776,44.1289,43.5496,43.9794,407366.0
2023-02-02 11:00:00,47.07,47.19,46.89,46.9,404583.0,43.9794,44.0915,43.8112,43.8205,404583.0
2023-02-02 11:30:00,46.89,46.9,46.63,46.74,946192.0,43.8112,43.8205,43.5682,43.671,946192.0
2023-02-02 12:00:00,46.74,46.85,46.62,46.7,632358.0,43.671,43.7738,43.5589,43.6337,632358.0
2023-02-02 12:30:00,46.7,46.9,46.69,46.77,1129075.0,43.6337,43.8205,43.6243,43.6991,1129075.0
2023-02-02 13:00:00,46.77,47.07,46.76,46.97,311488.0,43.6991,43.9794,43.6897,43.8859,311488.0
2023-02-02 13:30:00,46.97,47.21,46.94,47.09,675480.0,43.8859,44.1102,43.8579,43.998,675480.0
2023-02-02 14:00:00,47.09,47.16,46.88,46.9,305825.0,43.998,44.0634,43.8018,43.8205,305825.0
2023-02-02 14:30:00,46.91,46.92,46.78,46.83,295106.0,43.8299,43.8392,43.7084,43.7551,295106.0
2023-02-02 15:00:00,46.82,47.0,46.75,46.93,481670.0,43.7458,43.914,43.6804,43.8485,481670.0
2023-02-02 15:30:00,46.93,47.05,46.83,47.02,1198902.0,43.8485,43.9607,43.7551,43.9326,1198902.0
2023-02-03 09:30:00,46.81,47.03,46.38,46.48,204317.0,43.7364,43.942,43.3347,43.4281,204317.0
2023-02-03 10:00:00,46.49,46.87,46.34,46.74,129878.0,43.4374,43.7925,43.2973,43.671,129878.0
2023-02-03 10:30:00,46.75,46.97,46.74,46.94,131353.0,43.6804,43.8859,43.671,43.8579,131353.0
2023-02-03 11:00:00,46.94,47.01,46.82,47.01,161889.0,43.8579,43.9233,43.7458,43.9233,161889.0
2023-02-03 11:30:00,47.0,47.03,46.74,46.76,139655.0,43.914,43.942,43.671,43.6897,139655.0
2023-02-03 12:00:00,46.75,47.15,46.75,47.12,170385.0,43.6804,44.0541,43.6804,44.0261,170385.0
2023-02-03 12:30:00,47.12,47.13,46.92,46.94,94826.0,44.0261,44.0354,43.8392,43.8579,94826.0
2023-02-03 13:00:00,46.94,47.05,46.8,47.05,225590.0,43.8579,43.9607,43.7271,43.9607,225590.0
2023-02-03 13:30:00,47.04,47.08,46.77,46.89,469804.0,43.9513,43.9887,43.6991,43.8112,469804.0
2023-02-03 14:00:00,46.89,46.95,46.56,46.68,579441.0,43.8112,43.8672,43.5028,43.615,579441.0
2023-02-03 14:30:00,46.67,46.82,46.62,46.75,157287.0,43.6056,43.7458,43.5589,43.6804,157287.0
2023-02-03 15:00:00,46.75,46.83,46.67,46.7,288724.0,43.6804,43.7551,43.6056,43.6337,288724.0
2023-02-03 15:30:00,46.7,46.77,46.6,46.68,758804.0,43.6337,43.6991,43.5402,43.615,758804.0
2023-02-06 09:30:00,46.54,46.66,46.08,46.19,128181.0,43.4842,43.5963,43.0544,43.1571,128181.0
2023-02-06 10:00:00,46.19,46.24,45.81,46.02,172327.0,43.1571,43.2039,42.8021,42.9983,172327.0
2023-02-06 10:30:00,46.03,46.35,45.98,46.33,202552.0,43.0076,43.3066,42.9609,43.2879,202552.0
2023-02-06 11:00:00,46.33,46.36,46.05,46.11,266390.0,43.2879,43.316,43.0263,43.0824,266390.0
2023-02-06 11:30:00,46.11,46.15,45.91,45.93,128327.0,43.0824,43.1198,42.8955,42.9142,128327.0
2023-02-06 12:00:00,45.92,46.01,45.76,45.96,129983.0,42.9049,42.989,42.7554,42.9422,129983.0
2023-02-06 12:30:00,45.96,46.0,45.82,45.9,83999.0,42.9422,42.9796,42.8114,42.8862,83999.0
2023-02-06 13:00:00,45.92,45.93,45.77,45.78,123284.0,42.9049,42.9142,42.7647,42.7741,123284.0
2023-02-06 13:30:00,45.78,45.8,45.58,45.64,235336.0,42.7741,42.7927,42.5872,42.6433,235336.0
2023-02-06 14:00:00,45.65,45.67,45.48,45.51,198013.0,42.6526,42.6713,42.4938,42.5218,198013.0
2023-02-06 14:30:00,45.5,45.54,45.45,45.5,170424.0,42.5124,42.5498,42.4657,42.5124,170424.0
2023-02-06 15:00:00,45.5,45.51,45.3,45.3,243640.0,42.5124,42.5218,42.3256,42.3256,243640.0
2023-02-06 15:30:00,45.3,45.35,45.13,45.15,678420.0,42.3256,42.3723,42.1667,42.1854,678420.0
2023-02-07 09:30:00,44.87,44.95,44.54,44.79,468809.0,41.9238,41.9986,41.6155,41.8491,468809.0
2023-02-07 10:00:00,44.79,45.49,44.79,45.31,409437.0,41.8491,42.5031,41.8491,42.3349,409437.0
2023-02-07 10:30:00,45.32,45.5,45.15,45.22,299348.0,42.3443,42.5124,42.1854,42.2508,299348.0
2023-02-07 11:00:00,45.2,45.32,45.07,45.21,319361.0,42.2321,42.3443,42.1107,42.2415,319361.0
2023-02-07 11:30:00,45.21,45.48,45.21,45.33,291408.0,42.2415,42.4938,42.2415,42.3536,291408.0
2023-02-07 12:00:00,45.32,45.45,45.29,45.39,226884.0,42.3443,42.4657,42.3162,42.4097,226884.0
2023-02-07 12:30:00,45.4,45.73,45.37,45.67,243689.0,42.419,42.7273,42.391,42.6713,243689.0
2023-02-07 13:00:00,45.67,45.83,45.29,45.29,280738.0,42.6713,42.8208,42.3162,42.3162,280738.0
2023-02-07 13:30:00,45.29,45.29,45.07,45.2,134589.0,42.3162,42.3162,42.1107,42.2321,134589.0
2023-02-07 14:00:00,45.2,45.56,45.2,45.51,156262.0,42.2321,42.5685,42.2321,42.5218,156262.0
2023-02-07 14:30:00,45.51,45.53,45.36,45.49,186063.0,42.5218,42.5405,42.3816,42.5031,186063.0
2023-02-07 15:00:00,45.49,45.65,45.37,45.59,199496.0,42.5031,42.6526,42.391,42.5965,199496.0
2023-02-07 15:30:00,45.6,45.7,45.54,45.63,542341.0,42.6059,42.6993,42.5498,42.6339,542341.0
2023-02-08 09:30:00,45.37,45.98,45.34,45.97,276641.0,42.391,42.9609,42.3629,42.9516,276641.0
2023-02-08 10:00:00,45.95,46.12,45.83,46.0,104979.0,42.9329,43.0917,42.8208,42.9796,104979.0
2023-02-08 10:30:00,45.98,46.03,45.83,45.97,227253.0,42.9609,43.0076,42.8208,42.9516,227253.0
2023-02-08 11:00:00,45.98,45.98,45.59,45.64,225738.0,42.9609,42.9609,42.5965,42.6433,225738.0
2023-02-08 11:30:00,45.64,45.72,45.49,45.68,256872.0,42.6433,42.718,42.5031,42.6806,256872.0
2023-02-08 12:00:00,45.68,45.86,45.61,45.86,185746.0,42.6806,42.8488,42.6152,42.8488,185746.0
2023-02-08 12:30:00,45.86,45.9,45.63,45.66,119215.0,42.8488,42.8862,42.6339,42.6619,119215.0
2023-02-08 13:00:00,45.66,45.94,45.65,45.87,145470.0,42.6619,42.9236,42.6526,42.8581,145470.0
2023-02-08 13:30:00,45.86,45.94,45.74,45.82,162000.0,42.8488,42.9236,42.7367,42.8114,162000.0
2023-02-08 14:00:00,45.82,45.87,45.74,45.76,122155.0,42.8114,42.8581,42.7367,42.7554,122155.0
2023-02-08 14:30:00,45.76,45.77,45.66,45.76,141250.0,42.7554,42.7647,42.6619,42.7554,141250.0
2023-02-08 15:00:00,45.76,45.77,45.51,45.59,182146.0,42.7554,42.7647,42.5218,42.5965,182146.0
2023-02-08 15:30:00,45.59,45.72,45.47,45.67,826178.0,42.5965,42.718,42.4844,42.6713,826178.0
2023-02-09 09:30:00,41.43,41.5,38.58,39.81,5441010.0,38.7097,38.7751,36.0468,37.1961,5441010.0
2023-02-09 10:00:00,39.81,40.74,39.72,40.29,2448868.0,37.1961,38.065,37.112,37.6445,2448868.0
2023-02-09 10:30:00,40.27,40.57,39.91,40.53,1242280.0,37.6258,37.9062,37.2895,37.8688,1242280.0
2023-02-09 11:00:00,40.52,40.66,39.76,39.88,1155405.0,37.8594,37.9902,37.1493,37.2615,1155405.0
2023-02-09 11:30:00,39.88,40.27,39.8,40.11,717203.0,37.2615,37.6258,37.1867,37.4764,717203.0
2023-02-09 12:00:00,40.12,40.36,39.89,40.34,455283.0,37.4857,37.7099,37.2708,37.6913,455283.0
2023-02-09 12:30:00,40.35,40.41,40.09,40.18,491751.0,37.7006,37.7567,37.4577,37.5418,491751.0
2023-02-09 13:00:00,40.17,40.28,40.04,40.07,410821.0,37.5324,37.6352,37.411,37.439,410821.0
2023-02-09 13:30:00,40.06,40.95,40.02,40.91,587815.0,37.4296,38.2612,37.3923,38.2238,587815.0
2023-02-09 14:00:00,40.92,40.94,40.0,40.14,937360.0,38.2332,38.2519,37.3736,37.5044,937360.0
2023-02-09 14:30:00,40.14,40.2,40.04,40.12,438264.0,37.5044,37.5604,37.411,37.4857,438264.0
2023-02-09 15:00:00,40.12,40.3,39.71,39.76,1102767.0,37.4857,37.6539,37.1026,37.1493,1102767.0
2023-02-09 15:30:00,39.75,40.29,39.68,40.15,3012648.0,37.14,37.6445,37.0746,37.5137,3012648.0
2023-02-10 09:30:00,40.3,41.32,39.87,40.87,1787054.0,37.6539,38.6069,37.2521,38.1865,1787054.0
2023-02-10 10:00:00,40.86,41.59,40.84,40.96,919982.0,38.1771,38.8592,38.1584,38.2705,919982.0
2023-02-10 10:30:00,40.95,41.05,40.33,40.4,901435.0,38.2612,38.3546,37.6819,37.7473,901435.0
2023-02-10 11:00:00,40.4,41.22,40.33,41.04,653200.0,37.7473,38.5135,37.6819,38.3453,653200.0
2023-02-10 11:30:00,41.05,41.12,40.87,40.98,634238.0,38.3546,38.42,38.1865,38.2892,634238.0
2023-02-10 12:00:00,40.99,41.09,40.77,40.93,400640.0,38.2986,38.392,38.093,38.2425,400640.0
2023-02-10 12:30:00,40.93,41.01,40.73,40.87,276985.0,38.2425,38.3173,38.0556,38.1865,276985.0
2023-02-10 13:00:00,40.87,41.08,40.78,41.07,341121.0,38.1865,38.3827,38.1024,38.3733,341121.0
2023-02-10 13:30:00,41.08,41.08,40.85,40.92,451429.0,38.3827,38.3827,38.1678,38.2332,451429.0
2023-02-10 14:00:00,40.91,41.03,40.76,40.96,474772.0,38.2238,38.3359,38.0837,38.2705,474772.0
2023-02-10 14:30:00,40.97,40.99,40.74,40.77,530124.0,38.2799,38.2986,38.065,38.093,530124.0
2023-02-10 15:00:00,40.77,40.78,40.46,40.57,832050.0,38.093,38.1024,37.8034,37.9062,832050.0
2023-02-10 15:30:00,40.57,41.02,40.51,40.95,1680397.0,37.9062,38.3266,37.8501,38.2612,1680397.0
2023-02-13 09:30:00,41.0,41.0,40.64,40.68,551479.0,38.3079,38.3079,37.9716,38.0089,551479.0
2023-02-13 10:00:00,40.68,40.76,40.44,40.47,342440.0,38.0089,38.0837,37.7847,37.8127,342440.0
2023-02-13 10:30:00,40.47,40.5,40.1,40.12,406084.0,37.8127,37.8407,37.467,37.4857,406084.0
2023-02-13 11:00:00,40.12,40.34,40.05,40.14,303666.0,37.4857,37.6913,37.4203,37.5044,303666.0
2023-02-13 11:30:00,40.14,40.48,40.0,40.44,630698.0,37.5044,37.8221,37.3736,37.7847,630698.0
2023-02-13 12:00:00,40.45,40.47,40.14,40.18,209300.0,37.794,37.8127,37.5044,37.5418,209300.0
2023-02-13 12:30:00,40.18,40.3,40.17,40.27,181553.0,37.5418,37.6539,37.5324,37.6258,181553.0
2023-02-13 13:00:00,40.27,40.28,40.08,40.13,494826.0,37.6258,37.6352,37.4483,37.495,494826.0
2023-02-13 13:30:00,40.14,40.39,40.14,40.38,379933.0,37.5044,37.738,37.5044,37.7286,379933.0
2023-02-13 14:00:00,40.38,40.44,40.25,40.26,418423.0,37.7286,37.7847,37.6072,37.6165,418423.0
2023-02-13 14:30:00,40.26,40.33,40.21,40.29,293401.0,37.6165,37.6819,37.5698,37.6445,293401.0
2023-02-13 15:00:00,40.29,40.39,40.26,40.39,433553.0,37.6445,37.738,37.6165,37.738,433553.0
2023-02-13 15:30:00,40.38,40.54,40.36,40.51,1077570.0,37.7286,37.8781,37.7099,37.8501,1077570.0
2023-02-14 09:30:00,40.5,40.72,40.33,40.51,291807.0,37.8407,38.0463,37.6819,37.8501,291807.0
2023-02-14 10:00:00,40.52,40.69,40.37,40.38,300634.0,37.8594,38.0183,37.7193,37.7286,300634.0
2023-02-14 10:30:00,40.38,40.41,40.13,40.14,277728.0,37.7286,37.7567,37.495,37.5044,277728.0
2023-02-14 11:00:00,40.13,40.37,40.11,40.13,212897.0,37.495,37.7193,37.4764,37.495,212897.0
2023-02-14 11:30:00,40.14,40.17,39.97,40.01,295741.0,37.5044,37.5324,37.3455,37.3829,295741.0
2023-02-14 12:00:00,40.01,40.14,39.98,40.05,209320.0,37.3829,37.5044,37.3549,37.4203,209320.0
2023-02-14 12:30:00,40.05,40.28,40.05,40.25,240305.0,37.4203,37.6352,37.4203,37.6072,240305.0
2023-02-14 13:00:00,40.26,40.44,40.24,40.28,231252.0,37.6165,37.7847,37.5978,37.6352,231252.0
2023-02-14 13:30:00,40.29,40.35,40.24,40.32,169940.0,37.6445,37.7006,37.5978,37.6726,169940.0
2023-02-14 14:00:00,40.32,40.4,40.25,40.33,191760.0,37.6726,37.7473,37.6072,37.6819,191760.0
2023-02-14 14:30:00,40.33,40.45,40.32,40.33,197377.0,37.6819,37.794,37.6726,37.6819,197377.0
2023-02-14 15:00:00,40.33,40.36,40.19,40.23,224162.0,37.6819,37.7099,37.5511,37.5885,224162.0
2023-02-14 15:30:00,40.23,40.25,39.9,39.92,1121868.0,37.5885,37.6072,37.2801,37.2988,1121868.0
2023-02-15 09:30:00,39.81,39.95,39.63,39.78,463002.0,37.1961,37.3269,37.0279,37.168,463002.0
2023-02-15 10:00:00,39.78,39.88,39.48,39.55,862814.0,37.168,37.2615,36.8877,36.9531,862814.0
2023-02-15 10:30:00,39.54,39.83,39.53,39.67,461556.0,36.9438,37.2147,36.9344,37.0652,461556.0
2023-02-15 11:00:00,39.66,39.96,39.61,39.94,259692.0,37.0559,37.3362,37.0092,37.3175,259692.0
2023-02-15 11:30:00,39.93,39.94,39.76,39.86,218884.0,37.3082,37.3175,37.1493,37.2428,218884.0
2023-02-15 12:00:00,39.87,39.89,39.73,39.86,122303.0,37.2521,37.2708,37.1213,37.2428,122303.0
2023-02-15 12:30:00,39.86,39.97,39.84,39.89,137918.0,37.2428,37.3455,37.2241,37.2708,137918.0
2023-02-15 13:00:00,39.9,39.97,39.89,39.94,169696.0,37.2801,37.3455,37.2708,37.3175,169696.0
2023-02-15 13:30:00,39.94,40.13,39.93,40.04,768121.0,37.3175,37.495,37.3082,37.411,768121.0
2023-02-15 14:00:00,40.04,40.13,39.98,40.0,214646.0,37.411,37.495,37.3549,37.3736,214646.0
2023-02-15 14:30:00,40.0,40.13,39.99,40.07,281377.0,37.3736,37.495,37.3642,37.439,281377.0
2023-02-15 15:00:00,40.07,40.07,39.94,40.02,269053.0,37.439,37.439,37.3175,37.3923,269053.0
2023-02-15 15:30:00,40.02,40.08,39.97,40.07,740314.0,37.3923,37.4483,37.3455,37.439,740314.0
2023-02-16 09:30:00,39.71,39.79,39.24,39.25,359651.0,37.1026,37.1774,36.6635,36.6728,359651.0
2023-02-16 10:00:00,39.24,39.64,39.23,39.62,325254.0,36.6635,37.0372,36.6541,37.0185,325254.0
2023-02-16 10:30:00,39.61,39.76,39.55,39.69,283424.0,37.0092,37.1493,36.9531,37.0839,283424.0
2023-02-16 11:00:00,39.69,40.07,39.67,40.05,309677.0,37.0839,37.439,37.0652,37.4203,309677.0
2023-02-16 11:30:00,40.04,40.26,40.03,40.13,248859.0,37.411,37.6165,37.4016,37.495,248859.0
2023-02-16 12:00:00,40.12,40.19,40.03,40.08,209918.0,37.4857,37.5511,37.4016,37.4483,209918.0
2023-02-16 12:30:00,40.09,40.16,40.01,40.09,286068.0,37.4577,37.5231,37.3829,37.4577,286068.0
2023-02-16 13:00:00,40.1,40.16,39.94,39.98,199633.0,37.467,37.5231,37.3175,37.3549,199633.0
2023-02-16 13:30:00,39.98,40.15,39.98,40.09,223484.0,37.3549,37.5137,37.3549,37.4577,223484.0
2023-02-16 14:00:00,40.09,40.2,40.08,40.16,175404.0,37.4577,37.5604,37.4483,37.5231,175404.0
2023-02-16 14:30:00,40.16,40.24,40.16,40.2,231706.0,37.5231,37.5978,37.5231,37.5604,231706.0
2023-02-16 15:00:00,40.2,40.3,40.07,40.07,494827.0,37.5604,37.6539,37.439,37.439,494827.0
2023-02-16 15:30:00,40.07,40.09,39.8,39.8,801575.0,37.439,37.4577,37.1867,37.1867,801575.0
2023-02-17 09:30:00,39.92,39.92,39.58,39.69,347384.0,37.2988,37.2988,36.9812,37.0839,347384.0
2023-02-17 10:00:00,39.69,40.13,39.66,40.11,417955.0,37.0839,37.495,37.0559,37.4764,417955.0
2023-02-17 10:30:00,40.11,40.26,40.03,40.05,271150.0,37.4764,37.6165,37.4016,37.4203,271150.0
2023-02-17 11:00:00,40.05,40.25,40.05,40.15,211857.0,37.4203,37.6072,37.4203,37.5137,211857.0
2023-02-17 11:30:00,40.16,40.4,40.12,40.28,1048975.0,37.5231,37.7473,37.4857,37.6352,1048975.0
2023-02-17 12:00:00,40.27,40.44,40.26,40.33,362453.0,37.6258,37.7847,37.6165,37.6819,362453.0
2023-02-17 12:30:00,40.32,40.52,40.28,40.46,385506.0,37.6726,37.8594,37.6352,37.8034,385506.0
2023-02-17 13:00:00,40.47,40.67,40.43,40.63,199994.0,37.8127,37.9996,37.7753,37.9622,199994.0
2023-02-17 13:30:00,40.63,40.81,40.45,40.8,436195.0,37.9622,38.1304,37.794,38.121,436195.0
2023-02-17 14:00:00,40.8,40.84,40.69,40.82,218481.0,38.121,38.1584,38.0183,38.1397,218481.0
2023-02-17 14:30:00,40.82,40.93,40.77,40.93,232907.0,38.1397,38.2425,38.093,38.2425,232907.0
2023-02-17 15:00:00,40.93,41.04,40.87,40.9,363812.0,38.2425,38.3453,38.1865,38.2145,363812.0
2023-02-17 15:30:00,40.9,41.04,40.81,41.0,965377.0,38.2145,38.3453,38.1304,38.3079,965377.0
2023-02-21 09:30:00,40.79,40.84,40.45,40.47,424424.0,38.1117,38.1584,37.794,37.8127,424424.0
2023-02-21 10:00:00,40.46,40.54,40.34,40.5,273564.0,37.8034,37.8781,37.6913,37.8407,273564.0
2023-02-21 10:30:00,40.49,40.52,40.21,40.25,157098.0,37.8314,37.8594,37.5698,37.6072,157098.0
2023-02-21 11:00:00,40.25,40.39,40.18,40.39,180005.0,37.6072,37.738,37.5418,37.738,180005.0
2023-02-21 11:30:00,40.39,40.41,40.25,40.37,144929.0,37.738,37.7567,37.6072,37.7193,144929.0
2023-02-21 12:00:00,40.36,40.42,40.2,40.24,118872.0,37.7099,37.766,37.5604,37.5978,118872.0
2023-02-21 12:30:00,40.23,40.4,40.12,40.39,205392.0,37.5885,37.7473,37.4857,37.738,205392.0
2023-02-21 13:00:00,40.4,40.45,40.32,40.38,198020.0,37.7473,37.794,37.6726,37.7286,198020.0
2023-02-21 13:30:00,40.38,40.4,40.25,40.3,222877.0,37.7286,37.7473,37.6072,37.6539,222877.0
2023-02-21 14:00:00,40.3,40.43,40.29,40.43,168117.0,37.6539,37.7753,37.6445,37.7753,168117.0
2023-02-21 14:30:00,40.43,40.51,40.4,40.48,186281.0,37.7753,37.8501,37.7473,37.8221,186281.0
2023-02-21 15:00:00,40.49,40.69,40.49,40.69,349849.0,37.8314,38.0183,37.8314,38.0183,349849.0
2023-02-21 15:30:00,40.7,40.81,40.68,40.71,1181120.0,38.0276,38.1304,38.0089,38.037,1181120.0
2023-02-22 09:30:00,40.82,40.9,40.55,40.68,301465.0,38.1397,38.2145,37.8875,38.0089,301465.0
2023-02-22 10:00:00,40.69,40.7,40.5,40.66,209975.0,38.0183,38.0276,37.8407,37.9902,209975.0
2023-02-22 10:30:00,40.65,40.77,40.46,40.76,315463.0,37.9809,38.093,37.8034,38.0837,315463.0
2023-02-22 11:00:00,40.76,40.91,40.74,40.83,139954.0,38.0837,38.2238,38.065,38.1491,139954.0
2023-02-22 11:30:00,40.84,40.92,40.74,40.91,284219.0,38.1584,38.2332,38.065,38.2238,284219.0
2023-02-22 12:00:00,40.9,41.26,40.86,41.23,659838.0,38.2145,38.5508,38.1771,38.5228,659838.0
2023-02-22 12:30:00,41.23,41.26,41.1,41.16,308496.0,38.5228,38.5508,38.4014,38.4574,308496.0
2023-02-22 13:00:00,41.16,41.27,41.05,41.23,230941.0,38.4574,38.5602,38.3546,38.5228,230941.0
2023-02-22 13:30:00,41.23,41.39,41.22,41.33,267211.0,38.5228,38.6723,38.5135,38.6162,267211.0
2023-02-22 14:00:00,41.31,41.39,41.04,41.16,343618.0,38.5976,38.6723,38.3453,38.4574,343618.0
2023-02-22 14:30:00,41.16,41.16,40.88,40.89,306527.0,38.4574,38.4574,38.1958,38.2051,306527.0
2023-02-22 15:00:00,40.88,41.07,40.85,40.99,340335.0,38.1958,38.3733,38.1678,38.2986,340335.0
2023-02-22 15:30:00,40.99,41.03,40.85,41.02,942246.0,38.2986,38.3359,38.1678,38.3266,942246.0
2023-02-23 09:30:00,40.64,41.02,40.34,41.0,274653.0,38.2434,38.601,37.9611,38.5822,274653.0
2023-02-23 10:00:00,41.01,41.04,40.65,40.65,306097.0,38.5916,38.6198,38.2528,38.2528,306097.0
2023-02-23 10:30:00,40.64,40.75,40.41,40.58,207211.0,38.2434,38.3469,38.0269,38.1869,207211.0
2023-02-23 11:00:00,40.59,40.76,40.28,40.31,353874.0,38.1963,38.3563,37.9046,37.9328,353874.0
2023-02-23 11:30:00,40.31,40.44,40.27,40.37,248939.0,37.9328,38.0552,37.8952,37.9893,248939.0
2023-02-23 12:00:00,40.37,40.39,40.24,40.37,164279.0,37.9893,38.0081,37.867,37.9893,164279.0
2023-02-23 12:30:00,40.36,40.49,40.34,40.45,150195.0,37.9799,38.1022,37.9611,38.0646,150195.0
2023-02-23 13:00:00,40.44,40.46,40.14,40.19,164526.0,38.0552,38.074,37.7729,37.8199,164526.0
2023-02-23 13:30:00,40.19,40.19,40.06,40.16,152635.0,37.8199,37.8199,37.6976,37.7917,152635.0
2023-02-23 14:00:00,40.16,40.44,40.12,40.41,128284.0,37.7917,38.0552,37.754,38.0269,128284.0
2023-02-23 14:30:00,40.41,40.54,40.4,40.48,172457.0,38.0269,38.1493,38.0175,38.0928,172457.0
2023-02-23 15:00:00,40.48,40.79,40.47,40.77,423002.0,38.0928,38.3845,38.0834,38.3657,423002.0
2023-02-23 15:30:00,40.77,40.79,40.48,40.52,898845.0,38.3657,38.3845,38.0928,38.1305,898845.0
2023-02-24 09:30:00,40.08,40.13,39.65,39.72,358292.0,37.7164,37.7635,37.3118,37.3776,358292.0
2023-02-24 10:00:00,39.71,39.98,39.7,39.97,268293.0,37.3682,37.6223,37.3588,37.6129,268293.0
2023-02-24 10:30:00,39.97,40.17,39.94,40.12,346665.0,37.6129,37.8011,37.5847,37.754,346665.0
2023-02-24 11:00:00,40.12,40.34,40.09,40.3,292488.0,37.754,37.9611,37.7258,37.9234,292488.0
2023-02-24 11:30:00,40.29,40.37,40.19,40.35,261410.0,37.914,37.9893,37.8199,37.9705,261410.0
2023-02-24 12:00:00,40.36,40.36,40.15,40.19,249519.0,37.9799,37.9799,37.7823,37.8199,249519.0
2023-02-24 12:30:00,40.18,40.21,40.09,40.1,167205.0,37.8105,37.8387,37.7258,37.7352,167205.0
2023-02-24 13:00:00,40.09,40.16,40.02,40.15,178034.0,37.7258,37.7917,37.6599,37.7823,178034.0
2023-02-24 13:30:00,40.14,40.23,40.11,40.21,163705.0,37.7729,37.8576,37.7446,37.8387,163705.0
2023-02-24 14:00:00,40.22,40.26,40.15,40.16,127715.0,37.8482,37.8858,37.7823,37.7917,127715.0
2023-02-24 14:30:00,40.17,40.19,40.07,40.17,120275.0,37.8011,37.8199,37.707,37.8011,120275.0
2023-02-24 15:00:00,40.16,40.25,40.09,40.21,175832.0,37.7917,37.8764,37.7258,37.8387,175832.0
2023-02-24 15:30:00,40.2,40.2,39.99,40.16,633188.0,37.8293,37.8293,37.6317,37.7917,633188.0
2023-02-27 09:30:00,40.29,40.54,40.29,40.5,164959.0,37.914,38.1493,37.914,38.1116,164959.0
2023-02-27 10:00:00,40.5,40.58,40.43,40.49,146594.0,38.1116,38.1869,38.0458,38.1022,146594.0
2023-02-27 10:30:00,40.47,40.53,40.24,40.29,151100.0,38.0834,38.1399,37.867,37.914,151100.0
2023-02-27 11:00:00,40.3,40.39,40.1,40.11,169764.0,37.9234,38.0081,37.7352,37.7446,169764.0
2023-02-27 11:30:00,40.1,40.12,39.87,39.93,109063.0,37.7352,37.754,37.5188,37.5753,109063.0
2023-02-27 12:00:00,39.93,40.06,39.85,40.03,109898.0,37.5753,37.6976,37.5,37.6694,109898.0
2023-02-27 12:30:00,40.03,40.09,39.95,40.07,135243.0,37.6694,37.7258,37.5941,37.707,135243.0
2023-02-27 13:00:00,40.07,40.18,40.04,40.08,164318.0,37.707,37.8105,37.6788,37.7164,164318.0
2023-02-27 13:30:00,40.08,40.1,39.95,40.09,154781.0,37.7164,37.7352,37.5941,37.7258,154781.0
2023-02-27 14:00:00,40.1,40.24,40.08,40.13,141454.0,37.7352,37.867,37.7164,37.7635,141454.0
2023-02-27 14:30:00,40.13,40.15,39.94,39.94,195134.0,37.7635,37.7823,37.5847,37.5847,195134.0
2023-02-27 15:00:00,39.94,39.98,39.78,39.84,253370.0,37.5847,37.6223,37.4341,37.4906,253370.0
2023-02-27 15:30:00,39.84,39.96,39.71,39.84,1093057.0,37.4906,37.6035,37.3682,37.4906,1093057.0
2023-02-28 09:30:00,39.71,39.82,39.4,39.62,266708.0,37.3682,37.4717,37.0765,37.2835,266708.0
2023-02-28 10:00:00,39.62,39.83,39.5,39.79,172919.0,37.2835,37.4811,37.1706,37.4435,172919.0
2023-02-28 10:30:00,39.79,40.07,39.6,39.74,279147.0,37.4435,37.707,37.2647,37.3965,279147.0
2023-02-28 11:00:00,39.74,39.85,39.73,39.77,129689.0,37.3965,37.5,37.387,37.4247,129689.0
2023-02-28 11:30:00,39.77,39.77,39.51,39.54,146513.0,37.4247,37.4247,37.18,37.2083,146513.0
2023-02-28 12:00:00,39.54,39.56,39.47,39.51,133178.0,37.2083,37.2271,37.1424,37.18,133178.0
2023-02-28 12:30:00,39.52,39.59,39.36,39.48,292118.0,37.1894,37.2553,37.0389,37.1518,292118.0
2023-02-28 13:00:00,39.48,39.74,39.38,39.72,227700.0,37.1518,37.3965,37.0577,37.3776,227700.0
2023-02-28 13:30:00,39.73,39.93,39.65,39.9,175205.0,37.387,37.5753,37.3118,37.547,175205.0
2023-02-28 14:00:00,39.91,39.97,39.76,39.78,205561.0,37.5564,37.6129,37.4153,37.4341,205561.0
2023-02-28 14:30:00,39.79,39.91,39.76,39.86,183665.0,37.4435,37.5564,37.4153,37.5094,183665.0
2023-02-28 15:00:00,39.87,39.92,39.83,39.86,235444.0,37.5188,37.5658,37.4811,37.5094,235444.0
2023-02-28 15:30:00,39.86,40.06,39.78,39.94,930936.0,37.5094,37.6976,37.4341,37.5847,930936.0
2023-03-01 09:30:00,39.65,39.95,39.49,39.53,259509.0,37.3118,37.5941,37.1612,37.1988,259509.0
2023-03-01 10:00:00,39.54,39.58,39.34,39.39,306868.0,37.2083,37.2459,37.02,37.0671,306868.0
2023-03-01 10:30:00,39.38,39.51,39.25,39.48,242327.0,37.0577,37.18,36.9354,37.1518,242327.0
2023-03-01 11:00:00,39.47,39.47,39.21,39.36,238505.0,37.1424,37.1424,36.8977,37.0389,238505.0
2023-03-01 11:30:00,39.35,39.42,39.28,39.3,180306.0,37.0295,37.0953,36.9636,36.9824,180306.0
2023-03-01 12:00:00,39.3,39.43,39.28,39.29,183165.0,36.9824,37.1047,36.9636,36.973,183165.0
2023-03-01 12:30:00,39.29,39.36,39.2,39.23,131710.0,36.973,37.0389,36.8883,36.9165,131710.0
2023-03-01 13:00:00,39.23,39.29,39.2,39.27,172965.0,36.9165,36.973,36.8883,36.9542,172965.0
2023-03-01 13:30:00,39.27,39.4,39.24,39.29,180917.0,36.9542,37.0765,36.9259,36.973,180917.0
2023-03-01 14:00:00,39.28,39.33,39.21,39.22,194219.0,36.9636,37.0106,36.8977,36.9071,194219.0
2023-03-01 14:30:00,39.21,39.22,39.0,39.02,228021.0,36.8977,36.9071,36.7001,36.7189,228021.0
2023-03-01 15:00:00,39.02,39.09,38.89,38.96,588967.0,36.7189,36.7848,36.5966,36.6625,588967.0
2023-03-01 15:30:00,38.95,39.26,38.93,39.07,1615008.0,36.653,36.9448,36.6342,36.766,1615008.0
2023-03-02 09:30:00,38.71,39.17,38.61,39.0,434307.0,36.4272,36.8601,36.3331,36.7001,434307.0
2023-03-02 10:00:00,38.98,39.39,38.96,39.34,261160.0,36.6813,37.0671,36.6625,37.02,261160.0
2023-03-02 10:30:00,39.34,39.36,39.15,39.26,223798.0,37.02,37.0389,36.8413,36.9448,223798.0
2023-03-02 11:00:00,39.27,39.39,39.25,39.27,169925.0,36.9542,37.0671,36.9354,36.9542,169925.0
2023-03-02 11:30:00,39.27,39.32,39.18,39.28,123704.0,36.9542,37.0012,36.8695,36.9636,123704.0
2023-03-02 12:00:00,39.28,39.37,39.24,39.37,120546.0,36.9636,37.0483,36.9259,37.0483,120546.0
2023-03-02 12:30:00,39.37,39.45,39.35,39.41,118925.0,37.0483,37.1236,37.0295,37.0859,118925.0
2023-03-02 13:00:00,39.41,39.52,39.37,39.52,133528.0,37.0859,37.1894,37.0483,37.1894,133528.0
2023-03-02 13:30:00,39.51,39.66,39.49,39.61,151995.0,37.18,37.3212,37.1612,37.2741,151995.0
2023-03-02 14:00:00,39.61,39.76,39.45,39.47,162522.0,37.2741,37.4153,37.1236,37.1424,162522.0
2023-03-02 14:30:00,39.48,39.56,39.41,39.55,155555.0,37.1518,37.2271,37.0859,37.2177,155555.0
2023-03-02 15:00:00,39.55,39.59,39.42,39.58,189289.0,37.2177,37.2553,37.0953,37.2459,189289.0
2023-03-02 15:30:00,39.59,39.69,39.57,39.66,718780.0,37.2553,37.3494,37.2365,37.3212,718780.0
2023-03-03 09:30:00,40.06,40.08,39.79,39.93,233343.0,37.6976,37.7164,37.4435,37.5753,233343.0
2023-03-03 10:00:00,39.94,40.03,39.69,40.02,160044.0,37.5847,37.6694,37.3494,37.6599,160044.0
2023-03-03 10:30:00,40.02,40.03,39.91,39.98,127891.0,37.6599,37.6694,37.5564,37.6223,127891.0
2023-03-03 11:00:00,39.99,40.06,39.96,39.98,123036.0,37.6317,37.6976,37.6035,37.6223,123036.0
2023-03-03 11:30:00,39.98,40.18,39.96,40.11,137635.0,37.6223,37.8105,37.6035,37.7446,137635.0
2023-03-03 12:00:00,40.11,40.25,40.1,40.13,170481.0,37.7446,37.8764,37.7352,37.7635,170481.0
2023-03-03 12:30:00,40.13,40.14,40.0,40.1,184461.0,37.7635,37.7729,37.6411,37.7352,184461.0
2023-03-03 13:00:00,40.09,40.33,40.07,40.11,189994.0,37.7258,37.9517,37.707,37.7446,189994.0
2023-03-03 13:30:00,40.11,40.21,40.0,40.02,253107.0,37.7446,37.8387,37.6411,37.6599,253107.0
2023-03-03 14:00:00,40.01,40.16,39.95,40.16,177693.0,37.6505,37.7917,37.5941,37.7917,177693.0
2023-03-03 14:30:00,40.16,40.16,39.95,39.99,178544.0,37.7917,37.7917,37.5941,37.6317,178544.0
2023-03-03 15:00:00,39.99,40.07,39.86,39.91,245718.0,37.6317,37.707,37.5094,37.5564,245718.0
2023-03-03 15:30:00,39.9,39.96,39.81,39.92,774837.0,37.547,37.6035,37.4623,37.5658,774837.0
2023-03-06 09:30:00,40.0,40.03,39.72,39.91,275142.0,37.6411,37.6694,37.3776,37.5564,275142.0
2023-03-06 10:00:00,39.91,40.15,39.84,40.05,190057.0,37.5564,37.7823,37.4906,37.6882,190057.0
2023-03-06 10:30:00,40.05,40.12,39.82,39.92,223668.0,37.6882,37.754,37.4717,37.5658,223668.0
2023-03-06 11:00:00,39.91,39.98,39.76,39.83,126117.0,37.5564,37.6223,37.4153,37.4811,126117.0
2023-03-06 11:30:00,39.83,39.86,39.74,39.77,141537.0,37.4811,37.5094,37.3965,37.4247,141537.0
2023-03-06 12:00:00,39.77,39.96,39.76,39.91,114598.0,37.4247,37.6035,37.4153,37.5564,114598.0
2023-03-06 12:30:00,39.9,39.94,39.74,39.76,126106.0,37.547,37.5847,37.3965,37.4153,126106.0
2023-03-06 13:00:00,39.75,39.85,39.7,39.83,131131.0,37.4059,37.5,37.3588,37.4811,131131.0
2023-03-06 13:30:00,39.83,39.85,39.71,39.77,147246.0,37.4811,37.5,37.3682,37.4247,147246.0
2023-03-06 14:00:00,39.77,39.9,39.74,39.79,115138.0,37.4247,37.547,37.3965,37.4435,115138.0
2023-03-06 14:30:00,39.79,39.83,39.71,39.77,154905.0,37.4435,37.4811,37.3682,37.4247,154905.0
2023-03-06 15:00:00,39.77,39.93,39.74,39.77,426318.0,37.4247,37.5753,37.3965,37.4247,426318.0
2023-03-06 15:30:00,39.77,39.87,39.7,39.72,698399.0,37.4247,37.5188,37.3588,37.3776,698399.0
2023-03-07 09:30:00,39.62,39.85,39.59,39.72,201345.0,37.2835,37.5,37.2553,37.3776,201345.0
2023-03-07 10:00:00,39.73,39.73,39.24,39.28,333996.0,37.387,37.387,36.9259,36.9636,333996.0
2023-03-07 10:30:00,39.27,39.4,39.06,39.08,352490.0,36.9542,37.0765,36.7566,36.7754,352490.0
2023-03-07 11:00:00,39.07,39.25,39.05,39.21,270825.0,36.766,36.9354,36.7471,36.8977,270825.0
2023-03-07 11:30:00,39.21,39.28,39.07,39.13,255065.0,36.8977,36.9636,36.766,36.8224,255065.0
2023-03-07 12:00:00,39.13,39.41,39.1,39.29,148129.0,36.8224,37.0859,36.7942,36.973,148129.0
2023-03-07 12:30:00,39.28,39.32,39.17,39.2,270207.0,36.9636,37.0012,36.8601,36.8883,270207.0
2023-03-07 13:00:00,39.2,39.21,39.12,39.18,133909.0,36.8883,36.8977,36.813,36.8695,133909.0
2023-03-07 13:30:00,39.18,39.25,39.13,39.16,138625.0,36.8695,36.9354,36.8224,36.8507,138625.0
2023-03-07 14:00:00,39.16,39.2,39.12,39.15,139405.0,36.8507,36.8883,36.813,36.8413,139405.0
2023-03-07 14:30:00,39.15,39.21,39.01,39.04,148733.0,36.8413,36.8977,36.7095,36.7377,148733.0
2023-03-07 15:00:00,39.04,39.13,39.0,39.04,202344.0,36.7377,36.8224,36.7001,36.7377,202344.0
2023-03-07 15:30:00,39.04,39.09,38.97,39.0,646805.0,36.7377,36.7848,36.6719,36.7001,646805.0
2023-03-08 09:30:00,38.8,39.06,38.8,38.93,268911.0,36.5119,36.7566,36.5119,36.6342,268911.0
2023-03-08 10:00:00,38.93,39.07,38.79,38.97,398560.0,36.6342,36.766,36.5025,36.6719,398560.0
2023-03-08 10:30:00,38.97,39.17,38.95,39.15,168612.0,36.6719,36.8601,36.653,36.8413,168612.0
2023-03-08 11:00:00,39.16,39.4,39.08,39.26,334856.0,36.8507,37.0765,36.7754,36.9448,334856.0
2023-03-08 11:30:00,39.25,39.34,39.24,39.27,213840.0,36.9354,37.02,36.9259,36.9542,213840.0
2023-03-08 12:00:00,39.27,39.42,39.25,39.4,169036.0,36.9542,37.0953,36.9354,37.0765,169036.0
2023-03-08 12:30:00,39.39,39.39,39.24,39.26,91878.0,37.0671,37.0671,36.9259,36.9448,91878.0
2023-03-08 13:00:00,39.26,39.27,39.12,39.25,129219.0,36.9448,36.9542,36.813,36.9354,129219.0
2023-03-08 13:30:00,39.25,39.27,39.18,39.22,126181.0,36.9354,36.9542,36.8695,36.9071,126181.0
2023-03-08 14:00:00,39.22,39.29,39.21,39.23,102937.0,36.9071,36.973,36.8977,36.9165,102937.0
2023-03-08 14:30:00,39.23,39.4,39.21,39.39,278223.0,36.9165,37.0765,36.8977,37.0671,278223.0
2023-03-08 15:00:00,39.38,39.5,39.33,39.5,407969.0,37.0577,37.1706,37.0106,37.1706,407969.0
2023-03-08 15:30:00,39.5,39.55,39.41,39.44,890281.0,37.1706,37.2177,37.0859,37.1141,890281.0
2023-03-09 09:30:00,39.81,39.84,39.55,39.59,217338.0,37.4623,37.4906,37.2177,37.2553,217338.0
2023-03-09 10:00:00,39.59,39.67,39.51,39.66,102377.0,37.2553,37.3306,37.18,37.3212,102377.0
2023-03-09 10:30:00,39.67,39.76,39.62,39.62,170241.0,37.3306,37.4153,37.2835,37.2835,170241.0
2023-03-09 11:00:00,39.63,39.8,39.63,39.78,139371.0,37.2929,37.4529,37.2929,37.4341,139371.0
2023-03-09 11:30:00,39.79,39.8,39.59,39.59,142888.0,37.4435,37.4529,37.2553,37.2553,142888.0
2023-03-09 12:00:00,39.59,39.62,39.51,39.59,97877.0,37.2553,37.2835,37.18,37.2553,97877.0
2023-03-09 12:30:00,39.59,39.77,39.58,39.73,106725.0,37.2553,37.4247,37.2459,37.387,106725.0
2023-03-09 13:00:00,39.73,39.74,39.46,39.47,134706.0,37.387,37.3965,37.133,37.1424,134706.0
2023-03-09 13:30:00,39.46,39.57,39.33,39.37,174294.0,37.133,37.2365,37.0106,37.0483,174294.0
2023-03-09 14:00:00,39.36,39.37,39.18,39.18,169520.0,37.0389,37.0483,36.8695,36.8695,169520.0
2023-03-09 14:30:00,39.18,39.32,39.11,39.19,198283.0,36.8695,37.0012,36.8036,36.8789,198283.0
2023-03-09 15:00:00,39.19,39.23,39.01,39.11,258123.0,36.8789,36.9165,36.7095,36.8036,258123.0
2023-03-09 15:30:00,39.12,39.2,38.98,38.99,653649.0,36.813,36.8883,36.6813,36.6907,653649.0
2023-03-10 09:30:00,38.79,39.03,38.31,38.63,346760.0,36.5025,36.7283,36.0508,36.3519,346760.0
2023-03-10 10:00:00,38.62,38.77,38.38,38.54,298077.0,36.3425,36.4837,36.1167,36.2672,298077.0
2023-03-10 10:30:00,38.54,38.91,38.49,38.87,314101.0,36.2672,36.6154,36.2202,36.5778,314101.0
2023-03-10 11:00:00,38.87,38.91,38.72,38.91,322674.0,36.5778,36.6154,36.4366,36.6154,322674.0
2023-03-10 11:30:00,38.91,38.98,38.63,38.67,296168.0,36.6154,36.6813,36.3519,36.3896,296168.0
2023-03-10 12:00:00,38.68,38.73,38.37,38.42,263056.0,36.399,36.446,36.1072,36.1543,263056.0
2023-03-10 12:30:00,38.43,38.62,38.38,38.43,273853.0,36.1637,36.3425,36.1167,36.1637,273853.0
2023-03-10 13:00:00,38.43,38.49,38.07,38.19,233535.0,36.1637,36.2202,35.8249,35.9379,233535.0
2023-03-10 13:30:00,38.18,38.21,37.96,38.08,213319.0,35.9285,35.9567,35.7214,35.8344,213319.0
2023-03-10 14:00:00,38.08,38.34,38.05,38.07,272919.0,35.8344,36.079,35.8061,35.8249,272919.0
2023-03-10 14:30:00,38.08,38.38,38.07,38.28,191815.0,35.8344,36.1167,35.8249,36.0226,191815.0
2023-03-10 15:00:00,38.29,38.31,38.12,38.19,343279.0,36.032,36.0508,35.872,35.9379,343279.0
2023-03-10 15:30:00,38.18,38.23,37.95,38.03,907094.0,35.9285,35.9755,35.712,35.7873,907094.0
2023-03-13 09:30:00,38.0,38.48,37.74,38.46,305259.0,35.7591,36.2108,35.5144,36.1919,305259.0
2023-03-13 10:00:00,38.46,38.94,38.44,38.84,492137.0,36.1919,36.6436,36.1731,36.5495,492137.0
2023-03-13 10:30:00,38.84,38.94,38.52,38.94,215005.0,36.5495,36.6436,36.2484,36.6436,215005.0
2023-03-13 11:00:00,38.95,39.25,38.91,39.18,244815.0,36.653,36.9354,36.6154,36.8695,244815.0
2023-03-13 11:30:00,39.18,39.18,38.84,39.02,223141.0,36.8695,36.8695,36.5495,36.7189,223141.0
2023-03-13 12:00:00,39.02,39.19,38.79,38.92,242609.0,36.7189,36.8789,36.5025,36.6248,242609.0
2023-03-13 12:30:00,38.93,39.01,38.8,38.85,258691.0,36.6342,36.7095,36.5119,36.5589,258691.0
2023-03-13 13:00:00,38.86,38.86,38.6,38.75,236342.0,36.5684,36.5684,36.3237,36.4648,236342.0
2023-03-13 13:30:00,38.76,39.03,38.68,39.02,238104.0,36.4742,36.7283,36.399,36.7189,238104.0
2023-03-13 14:00:00,39.03,39.13,38.97,39.0,206903.0,36.7283,36.8224,36.6719,36.7001,206903.0
2023-03-13 14:30:00,39.0,39.13,38.95,39.11,240709.0,36.7001,36.8224,36.653,36.8036,240709.0
2023-03-13 15:00:00,39.1,39.18,38.92,38.98,311387.0,36.7942,36.8695,36.6248,36.6813,311387.0
2023-03-13 15:30:00,38.97,39.22,38.88,38.91,1146397.0,36.6719,36.9071,36.5872,36.6154,1146397.0
2023-03-14 09:30:00,39.36,39.47,39.09,39.16,358808.0,37.0389,37.1424,36.7848,36.8507,358808.0
2023-03-14 10:00:00,39.16,39.21,38.81,38.84,229042.0,36.8507,36.8977,36.5213,36.5495,229042.0
2023-03-14 10:30:00,38.84,39.35,38.84,39.27,345443.0,36.5495,37.0295,36.5495,36.9542,345443.0
2023-03-14 11:00:00,39.28,39.39,39.21,39.29,302536.0,36.9636,37.0671,36.8977,36.973,302536.0
2023-03-14 11:30:00,39.29,39.42,39.26,39.37,326329.0,36.973,37.0953,36.9448,37.0483,326329.0
2023-03-14 12:00:00,39.37,39.56,39.36,39.39,273458.0,37.0483,37.2271,37.0389,37.0671,273458.0
2023-03-14 12:30:00,39.39,39.45,39.15,39.3,217050.0,37.0671,37.1236,36.8413,36.9824,217050.0
2023-03-14 13:00:00,39.3,39.36,38.9,38.9,463588.0,36.9824,37.0389,36.606,36.606,463588.0
2023-03-14 13:30:00,38.89,39.22,38.86,39.09,356120.0,36.5966,36.9071,36.5684,36.7848,356120.0
2023-03-14 14:00:00,39.09,39.12,38.96,39.11,151780.0,36.7848,36.813,36.6625,36.8036,151780.0
2023-03-14 14:30:00,39.11,39.16,39.02,39.04,195645.0,36.8036,36.8507,36.7189,36.7377,195645.0
2023-03-14 15:00:00,39.03,39.1,38.92,39.05,240010.0,36.7283,36.7942,36.6248,36.7471,240010.0
2023-03-14 15:30:00,39.05,39.42,39.0,39.36,917582.0,36.7471,37.0953,36.7001,37.0389,917582.0
2023-03-15 09:30:00,38.78,38.88,38.5,38.69,386469.0,36.4931,36.5872,36.2296,36.4084,386469.0
2023-03-15 10:00:00,38.7,38.86,38.5,38.51,256179.0,36.4178,36.5684,36.2296,36.239,256179.0
2023-03-15 10:30:00,38.52,38.56,38.17,38.31,271876.0,36.2484,36.286,35.919,36.0508,271876.0
2023-03-15 11:00:00,38.32,38.41,38.16,38.16,202251.0,36.0602,36.1449,35.9096,35.9096,202251.0
2023-03-15 11:30:00,38.16,38.25,38.0,38.04,249841.0,35.9096,35.9943,35.7591,35.7967,249841.0
2023-03-15 12:00:00,38.04,38.12,38.0,38.12,260341.0,35.7967,35.872,35.7591,35.872,260341.0
2023-03-15 12:30:00,38.12,38.16,37.99,38.03,258131.0,35.872,35.9096,35.7497,35.7873,258131.0
2023-03-15 13:00:00,38.02,38.26,37.99,38.23,261367.0,35.7779,36.0037,35.7497,35.9755,261367.0
2023-03-15 13:30:00,38.23,38.23,38.0,38.09,239682.0,35.9755,35.9755,35.7591,35.8438,239682.0
2023-03-15 14:00:00,38.09,38.29,37.99,38.15,278199.0,35.8438,36.032,35.7497,35.9002,278199.0
2023-03-15 14:30:00,38.16,38.3,38.09,38.25,301725.0,35.9096,36.0414,35.8438,35.9943,301725.0
2023-03-15 15:00:00,38.26,38.36,38.18,38.27,225166.0,36.0037,36.0978,35.9285,36.0131,225166.0
2023-03-15 15:30:00,38.26,38.32,38.04,38.24,753030.0,36.0037,36.0602,35.7967,35.9849,753030.0
2023-03-16 09:30:00,37.86,38.16,37.85,38.05,273660.0,35.6273,35.9096,35.6179,35.8061,273660.0
2023-03-16 10:00:00,38.05,38.08,37.82,37.95,196306.0,35.8061,35.8344,35.5897,35.712,196306.0
2023-03-16 10:30:00,37.95,38.5,37.84,38.42,225718.0,35.712,36.2296,35.6085,36.1543,225718.0
2023-03-16 11:00:00,38.42,38.6,38.31,38.54,227235.0,36.1543,36.3237,36.0508,36.2672,227235.0
2023-03-16 11:30:00,38.54,38.57,38.39,38.41,231861.0,36.2672,36.2955,36.1261,36.1449,231861.0
2023-03-16 12:00:00,38.41,38.44,38.23,38.4,232872.0,36.1449,36.1731,35.9755,36.1355,232872.0
2023-03-16 12:30:00,38.4,38.57,38.24,38.56,269237.0,36.1355,36.2955,35.9849,36.286,269237.0
2023-03-16 13:00:00,38.56,38.62,38.41,38.47,156567.0,36.286,36.3425,36.1449,36.2014,156567.0
2023-03-16 13:30:00,38.47,38.56,38.34,38.41,299264.0,36.2014,36.286,36.079,36.1449,299264.0
2023-03-16 14:00:00,38.41,38.43,38.25,38.3,147626.0,36.1449,36.1637,35.9943,36.0414,147626.0
2023-03-16 14:30:00,38.31,38.35,38.24,38.34,185234.0,36.0508,36.0884,35.9849,36.079,185234.0
2023-03-16 15:00:00,38.35,38.4,38.29,38.38,239239.0,36.0884,36.1355,36.032,36.1167,239239.0
2023-03-16 15:30:00,38.38,38.4,38.21,38.37,1196352.0,36.1167,36.1355,35.9567,36.1072,1196352.0
2023-03-17 09:30:00,38.57,38.61,38.05,38.16,696912.0,36.2955,36.3331,35.8061,35.9096,696912.0
2023-03-17 10:00:00,38.17,38.33,37.94,38.05,182692.0,35.919,36.0696,35.7026,35.8061,182692.0
2023-03-17 10:30:00,38.06,38.09,37.77,37.77,163722.0,35.8155,35.8438,35.5426,35.5426,163722.0
2023-03-17 11:00:00,37.77,37.86,37.48,37.55,240664.0,35.5426,35.6273,35.2697,35.3356,240664.0
2023-03-17 11:30:00,37.55,37.69,37.46,37.49,204732.0,35.3356,35.4673,35.2509,35.2791,204732.0
2023-03-17 12:00:00,37.49,37.69,37.47,37.61,201548.0,35.2791,35.4673,35.2603,35.3921,201548.0
2023-03-17 12:30:00,37.61,37.74,37.48,37.49,133427.0,35.3921,35.5144,35.2697,35.2791,133427.0
2023-03-17 13:00:00,37.5,37.62,37.49,37.58,116366.0,35.2886,35.4015,35.2791,35.3638,116366.0
2023-03-17 13:30:00,37.58,37.69,37.56,37.65,151802.0,35.3638,35.4673,35.345,35.4297,151802.0
2023-03-17 14:00:00,37.65,37.69,37.34,37.38,232887.0,35.4297,35.4673,35.138,35.1756,232887.0
2023-03-17 14:30:00,37.37,37.64,37.36,37.58,402091.0,35.1662,35.4203,35.1568,35.3638,402091.0
2023-03-17 15:00:00,37.58,37.78,37.5,37.75,448376.0,35.3638,35.552,35.2886,35.5238,448376.0
2023-03-17 15:30:00,37.75,37.76,37.57,37.58,1104549.0,35.5238,35.5332,35.3544,35.3638,1104549.0
2023-03-20 09:30:00,37.59,38.16,37.52,38.14,283922.0,35.3732,35.9096,35.3074,35.8908,283922.0
2023-03-20 10:00:00,38.14,38.19,37.89,38.09,120677.0,35.8908,35.9379,35.6556,35.8438,120677.0
2023-03-20 10:30:00,38.12,38.14,38.0,38.02,124383.0,35.872,35.8908,35.7591,35.7779,124383.0
2023-03-20 11:00:00,38.03,38.32,38.0,38.32,197732.0,35.7873,36.0602,35.7591,36.0602,197732.0
2023-03-20 11:30:00,38.32,38.33,37.97,37.98,221485.0,36.0602,36.0696,35.7308,35.7402,221485.0
2023-03-20 12:00:00,37.98,38.0,37.79,37.92,139635.0,35.7402,35.7591,35.5615,35.6838,139635.0
2023-03-20 12:30:00,37.93,38.0,37.82,37.99,136731.0,35.6932,35.7591,35.5897,35.7497,136731.0
2023-03-20 13:00:00,37.98,38.16,37.98,38.09,110628.0,35.7402,35.9096,35.7402,35.8438,110628.0
2023-03-20 13:30:00,38.09,38.1,37.92,37.95,128236.0,35.8438,35.8532,35.6838,35.712,128236.0
2023-03-20 14:00:00,37.96,38.04,37.85,38.02,164834.0,35.7214,35.7967,35.6179,35.7779,164834.0
2023-03-20 14:30:00,38.02,38.05,37.89,37.98,230523.0,35.7779,35.8061,35.6556,35.7402,230523.0
2023-03-20 15:00:00,37.98,38.09,37.94,38.05,205647.0,35.7402,35.8438,35.7026,35.8061,205647.0
2023-03-20 15:30:00,38.05,38.22,38.01,38.22,888102.0,35.8061,35.9661,35.7685,35.9661,888102.0
2023-03-21 09:30:00,38.6,38.9,38.58,38.8,419403.0,36.3237,36.606,36.3049,36.5119,419403.0
2023-03-21 10:00:00,38.8,39.09,38.77,39.04,343504.0,36.5119,36.7848,36.4837,36.7377,343504.0
2023-03-21 10:30:00,39.05,39.2,38.97,39.12,246849.0,36.7471,36.8883,36.6719,36.813,246849.0
2023-03-21 11:00:00,39.12,39.36,39.07,39.34,492244.0,36.813,37.0389,36.766,37.02,492244.0
2023-03-21 11:30:00,39.34,39.42,39.2,39.27,383994.0,37.02,37.0953,36.8883,36.9542,383994.0
2023-03-21 12:00:00,39.27,39.34,39.19,39.21,308097.0,36.9542,37.02,36.8789,36.8977,308097.0
2023-03-21 12:30:00,39.22,39.31,39.16,39.25,274590.0,36.9071,36.9918,36.8507,36.9354,274590.0
2023-03-21 13:00:00,39.25,39.31,39.19,39.3,368476.0,36.9354,36.9918,36.8789,36.9824,368476.0
2023-03-21 13:30:00,39.3,39.47,39.28,39.3,519382.0,36.9824,37.1424,36.9636,36.9824,519382.0
2023-03-21 14:00:00,39.29,39.3,39.14,39.16,356981.0,36.973,36.9824,36.8318,36.8507,356981.0
2023-03-21 14:30:00,39.16,39.23,39.03,39.22,386530.0,36.8507,36.9165,36.7283,36.9071,386530.0
2023-03-21 15:00:00,39.22,39.45,39.22,39.33,508989.0,36.9071,37.1236,36.9071,37.0106,508989.0
2023-03-21 15:30:00,39.34,39.71,39.29,39.62,980191.0,37.02,37.3682,36.973,37.2835,980191.0
2023-03-22 09:30:00,39.6,39.76,39.44,39.56,328418.0,37.2647,37.4153,37.1141,37.2271,328418.0
2023-03-22 10:00:00,39.55,40.05,39.51,40.0,316516.0,37.2177,37.6882,37.18,37.6411,316516.0
2023-03-22 10:30:00,39.99,40.04,39.91,39.97,362110.0,37.6317,37.6788,37.5564,37.6129,362110.0
2023-03-22 11:00:00,39.97,40.1,39.97,40.04,407482.0,37.6129,37.7352,37.6129,37.6788,407482.0
2023-03-22 11:30:00,40.04,40.14,40.03,40.11,356365.0,37.6788,37.7729,37.6694,37.7446,356365.0
2023-03-22 12:00:00,40.11,40.15,39.94,39.95,284868.0,37.7446,37.7823,37.5847,37.5941,284868.0
2023-03-22 12:30:00,39.94,39.96,39.8,39.86,389853.0,37.5847,37.6035,37.4529,37.5094,389853.0
2023-03-22 13:00:00,39.85,39.87,39.68,39.74,330744.0,37.5,37.5188,37.34,37.3965,330744.0
2023-03-22 13:30:00,39.73,39.82,39.66,39.81,209540.0,37.387,37.4717,37.3212,37.4623,209540.0
2023-03-22 14:00:00,39.81,40.06,39.75,39.86,263703.0,37.4623,37.6976,37.4059,37.5094,263703.0
2023-03-22 14:30:00,39.86,40.13,39.63,39.88,365045.0,37.5094,37.7635,37.2929,37.5282,365045.0
2023-03-22 15:00:00,39.87,39.88,39.49,39.75,423624.0,37.5188,37.5282,37.1612,37.4059,423624.0
2023-03-22 15:30:00,39.75,39.76,39.13,39.14,1160251.0,37.4059,37.4153,36.8224,36.8318,1160251.0
2023-03-23 09:30:00,39.25,39.41,39.09,39.09,272418.0,36.9354,37.0859,36.7848,36.7848,272418.0
2023-03-23 10:00:00,39.1,39.21,38.98,39.08,241257.0,36.7942,36.8977,36.6813,36.7754,241257.0
2023-03-23 10:30:00,39.07,39.19,39.05,39.11,232877.0,36.766,36.8789,36.7471,36.8036,232877.0
2023-03-23 11:00:00,39.12,39.29,39.11,39.11,126615.0,36.813,36.973,36.8036,36.8036,126615.0
2023-03-23 11:30:00,39.12,39.3,39.1,39.1,458378.0,36.813,36.9824,36.7942,36.7942,458378.0
2023-03-23 12:00:00,39.09,39.1,38.8,38.87,143563.0,36.7848,36.7942,36.5119,36.5778,143563.0
2023-03-23 12:30:00,38.87,38.96,38.84,38.93,125766.0,36.5778,36.6625,36.5495,36.6342,125766.0
2023-03-23 13:00:00,38.95,38.97,38.6,38.61,138220.0,36.653,36.6719,36.3237,36.3331,138220.0
2023-03-23 13:30:00,38.6,38.7,38.51,38.52,131937.0,36.3237,36.4178,36.239,36.2484,131937.0
2023-03-23 14:00:00,38.52,38.56,38.34,38.34,112498.0,36.2484,36.286,36.079,36.079,112498.0
2023-03-23 14:30:00,38.35,38.48,38.21,38.35,390275.0,36.0884,36.2108,35.9567,36.0884,390275.0
2023-03-23 15:00:00,38.35,38.58,38.12,38.22,207771.0,36.0884,36.3049,35.872,35.9661,207771.0
2023-03-23 15:30:00,38.21,38.33,38.08,38.12,1119725.0,35.9567,36.0696,35.8344,35.872,1119725.0
2023-03-24 09:30:00,38.26,38.45,38.14,38.35,284280.0,36.0037,36.1825,35.8908,36.0884,284280.0
2023-03-24 10:00:00,38.36,38.77,38.35,38.71,606897.0,36.0978,36.4837,36.0884,36.4272,606897.0
2023-03-24 10:30:00,38.71,38.74,38.32,38.49,221838.0,36.4272,36.4554,36.0602,36.2202,221838.0
2023-03-24 11:00:00,38.48,38.61,38.37,38.58,147955.0,36.2108,36.3331,36.1072,36.3049,147955.0
2023-03-24 11:30:00,38.58,38.92,38.54,38.88,776756.0,36.3049,36.6248,36.2672,36.5872,776756.0
2023-03-24 12:00:00,38.89,38.99,38.88,38.94,161328.0,36.5966,36.6907,36.5872,36.6436,161328.0
2023-03-24 12:30:00,38.94,39.11,38.88,39.02,142562.0,36.6436,36.8036,36.5872,36.7189,142562.0
2023-03-24 13:00:00,39.01,39.04,38.78,38.83,374714.0,36.7095,36.7377,36.4931,36.5401,374714.0
2023-03-24 13:30:00,38.83,39.13,38.8,39.11,177977.0,36.5401,36.8224,36.5119,36.8036,177977.0
2023-03-24 14:00:00,39.11,39.4,39.1,39.35,239853.0,36.8036,37.0765,36.7942,37.0295,239853.0
2023-03-24 14:30:00,39.35,39.47,39.26,39.27,287077.0,37.0295,37.1424,36.9448,36.9542,287077.0
2023-03-24 15:00:00,39.27,39.34,39.07,39.34,318399.0,36.9542,37.02,36.766,37.02,318399.0
2023-03-24 15:30:00,39.34,39.46,39.14,39.23,1095075.0,37.02,37.133,36.8318,36.9165,1095075.0
2023-03-27 09:30:00,39.98,40.41,39.65,39.72,413161.0,37.6223,38.0269,37.3118,37.3776,413161.0
2023-03-27 10:00:00,39.72,39.95,39.51,39.94,435815.0,37.3776,37.5941,37.18,37.5847,435815.0
2023-03-27 10:30:00,39.94,40.13,39.87,40.07,465091.0,37.5847,37.7635,37.5188,37.707,465091.0
2023-03-27 11:00:00,40.08,40.12,39.94,40.0,259888.0,37.7164,37.754,37.5847,37.6411,259888.0
2023-03-27 11:30:00,40.0,40.03,39.83,39.86,245246.0,37.6411,37.6694,37.4811,37.5094,245246.0
2023-03-27 12:00:00,39.84,40.06,39.81,40.02,223090.0,37.4906,37.6976,37.4623,37.6599,223090.0
2023-03-27 12:30:00,40.02,40.05,39.89,39.97,172169.0,37.6599,37.6882,37.5376,37.6129,172169.0
2023-03-27 13:00:00,39.98,40.11,39.97,40.11,193416.0,37.6223,37.7446,37.6129,37.7446,193416.0
2023-03-27 13:30:00,40.1,40.17,40.05,40.15,285819.0,37.7352,37.8011,37.6882,37.7823,285819.0
2023-03-27 14:00:00,40.15,40.21,40.09,40.17,262213.0,37.7823,37.8387,37.7258,37.8011,262213.0
2023-03-27 14:30:00,40.18,40.31,40.15,40.3,252837.0,37.8105,37.9328,37.7823,37.9234,252837.0
2023-03-27 15:00:00,40.3,40.34,40.14,40.29,191460.0,37.9234,37.9611,37.7729,37.914,191460.0
2023-03-27 15:30:00,40.29,40.29,40.05,40.08,795755.0,37.914,37.914,37.6882,37.7164,795755.0
2023-03-28 09:30:00,39.89,40.22,39.88,40.16,191178.0,37.5376,37.8482,37.5282,37.7917,191178.0
2023-03-28 10:00:00,40.15,40.18,39.98,40.03,203734.0,37.7823,37.8105,37.6223,37.6694,203734.0
2023-03-28 10:30:00,40.03,40.05,39.86,39.86,172439.0,37.6694,37.6882,37.5094,37.5094,172439.0
2023-03-28 11:00:00,39.86,40.04,39.82,39.97,109141.0,37.5094,37.6788,37.4717,37.6129,109141.0
2023-03-28 11:30:00,39.97,39.97,39.84,39.89,99903.0,37.6129,37.6129,37.4906,37.5376,99903.0
2023-03-28 12:00:00,39.89,39.92,39.84,39.9,102829.0,37.5376,37.5658,37.4906,37.547,102829.0
2023-03-28 12:30:00,39.9,39.9,39.73,39.73,114171.0,37.547,37.547,37.387,37.387,114171.0
2023-03-28 13:00:00,39.74,39.82,39.73,39.81,83905.0,37.3965,37.4717,37.387,37.4623,83905.0
2023-03-28 13:30:00,39.8,39.81,39.67,39.71,112220.0,37.4529,37.4623,37.3306,37.3682,112220.0
2023-03-28 14:00:00,39.7,39.89,39.68,39.84,180027.0,37.3588,37.5376,37.34,37.4906,180027.0
2023-03-28 14:30:00,39.84,39.93,39.79,39.87,120468.0,37.4906,37.5753,37.4435,37.5188,120468.0
2023-03-28 15:00:00,39.86,39.92,39.85,39.87,163987.0,37.5094,37.5658,37.5,37.5188,163987.0
2023-03-28 15:30:00,39.87,39.9,39.79,39.85,429508.0,37.5188,37.547,37.4435,37.5,429508.0
2023-03-29 09:30:00,39.91,40.09,39.72,40.05,169778.0,37.5564,37.7258,37.3776,37.6882,169778.0
2023-03-29 10:00:00,40.05,40.13,39.99,40.08,136845.0,37.6882,37.7635,37.6317,37.7164,136845.0
2023-03-29 10:30:00,40.08,40.18,40.06,40.07,119161.0,37.7164,37.8105,37.6976,37.707,119161.0
2023-03-29 11:00:00,40.07,40.13,40.0,40.09,109131.0,37.707,37.7635,37.6411,37.7258,109131.0
2023-03-29 11:30:00,40.1,40.18,40.06,40.16,163352.0,37.7352,37.8105,37.6976,37.7917,163352.0
2023-03-29 12:00:00,40.16,40.17,39.95,40.0,267234.0,37.7917,37.8011,37.5941,37.6411,267234.0
2023-03-29 12:30:00,39.99,40.25,39.99,40.23,189935.0,37.6317,37.8764,37.6317,37.8576,189935.0
2023-03-29 13:00:00,40.23,40.3,40.21,40.26,205669.0,37.8576,37.9234,37.8387,37.8858,205669.0
2023-03-29 13:30:00,40.26,40.27,40.18,40.22,188209.0,37.8858,37.8952,37.8105,37.8482,188209.0
2023-03-29 14:00:00,40.22,40.27,40.18,40.23,197970.0,37.8482,37.8952,37.8105,37.8576,197970.0
2023-03-29 14:30:00,40.24,40.33,40.23,40.29,149533.0,37.867,37.9517,37.8576,37.914,149533.0
2023-03-29 15:00:00,40.28,40.39,40.23,40.37,211859.0,37.9046,38.0081,37.8576,37.9893,211859.0
2023-03-29 15:30:00,40.37,40.61,40.35,40.53,928679.0,37.9893,38.2152,37.9705,38.1399,928679.0
2023-03-30 09:30:00,40.99,41.11,40.47,40.58,344803.0,38.5727,38.6857,38.0834,38.1869,344803.0
2023-03-30 10:00:00,40.58,40.66,40.44,40.64,349616.0,38.1869,38.2622,38.0552,38.2434,349616.0
2023-03-30 10:30:00,40.64,40.78,40.58,40.65,221349.0,38.2434,38.3751,38.1869,38.2528,221349.0
2023-03-30 11:00:00,40.65,40.74,40.59,40.63,154888.0,38.2528,38.3375,38.1963,38.234,154888.0
2023-03-30 11:30:00,40.63,40.7,40.44,40.45,213495.0,38.234,38.2998,38.0552,38.0646,213495.0
2023-03-30 12:00:00,40.45,40.52,40.41,40.44,132389.0,38.0646,38.1305,38.0269,38.0552,132389.0
2023-03-30 12:30:00,40.43,40.45,40.32,40.41,278919.0,38.0458,38.0646,37.9423,38.0269,278919.0
2023-03-30 13:00:00,40.41,40.47,40.36,40.45,99929.0,38.0269,38.0834,37.9799,38.0646,99929.0
2023-03-30 13:30:00,40.45,40.5,40.32,40.38,224383.0,38.0646,38.1116,37.9423,37.9987,224383.0
2023-03-30 14:00:00,40.39,40.45,40.35,40.4,262340.0,38.0081,38.0646,37.9705,38.0175,262340.0
2023-03-30 14:30:00,40.4,40.43,40.27,40.33,117760.0,38.0175,38.0458,37.8952,37.9517,117760.0
2023-03-30 15:00:00,40.33,40.38,40.25,40.36,273710.0,37.9517,37.9987,37.8764,37.9799,273710.0
2023-03-30 15:30:00,40.36,40.39,40.26,40.31,642358.0,37.9799,38.0081,37.8858,37.9328,642358.0
2023-03-31 09:30:00,40.48,40.48,40.27,40.31,243506.0,38.0928,38.0928,37.8952,37.9328,243506.0
2023-03-31 10:00:00,40.31,40.63,40.31,40.59,161967.0,37.9328,38.234,37.9328,38.1963,161967.0
2023-03-31 10:30:00,40.59,40.64,40.5,40.54,104789.0,38.1963,38.2434,38.1116,38.1493,104789.0
2023-03-31 11:00:00,40.55,40.62,40.49,40.57,109933.0,38.1587,38.2246,38.1022,38.1775,109933.0
2023-03-31 11:30:00,40.57,40.58,40.45,40.54,136077.0,38.1775,38.1869,38.0646,38.1493,136077.0
2023-03-31 12:00:00,40.54,40.59,40.46,40.46,101856.0,38.1493,38.1963,38.074,38.074,101856.0
2023-03-31 12:30:00,40.46,40.54,40.4,40.52,154007.0,38.074,38.1493,38.0175,38.1305,154007.0
2023-03-31 13:00:00,40.52,40.55,40.39,40.47,118533.0,38.1305,38.1587,38.0081,38.0834,118533.0
2023-03-31 13:30:00,40.47,40.47,40.34,40.42,109386.0,38.0834,38.0834,37.9611,38.0364,109386.0
2023-03-31 14:00:00,40.41,40.52,40.41,40.43,130241.0,38.0269,38.1305,38.0269,38.0458,130241.0
2023-03-31 14:30:00,40.42,40.47,40.36,40.4,163632.0,38.0364,38.0834,37.9799,38.0175,163632.0
2023-03-31 15:00:00,40.4,40.5,40.35,40.5,406699.0,38.0175,38.1116,37.9705,38.1116,406699.0
2023-03-31 15:30:00,40.5,40.57,40.38,40.56,1145055.0,38.1116,38.1775,37.9987,38.1681,1145055.0
2023-04-03 09:30:00,40.83,40.85,40.28,40.47,369122.0,38.4222,38.441,37.9046,38.0834,369122.0
2023-04-03 10:00:00,40.47,40.6,40.4,40.58,246016.0,38.0834,38.2057,38.0175,38.1869,246016.0
2023-04-03 10:30:00,40.58,40.61,40.42,40.42,184252.0,38.1869,38.2152,38.0364,38.0364,184252.0
2023-04-03 11:00:00,40.42,40.48,40.28,40.39,211568.0,38.0364,38.0928,37.9046,38.0081,211568.0
2023-04-03 11:30:00,40.39,40.48,40.38,40.46,195462.0,38.0081,38.0928,37.9987,38.074,195462.0
2023-04-03 12:00:00,40.46,40.5,40.38,40.39,153372.0,38.074,38.1116,37.9987,38.0081,153372.0
2023-04-03 12:30:00,40.39,40.41,40.1,40.11,125959.0,38.0081,38.0269,37.7352,37.7446,125959.0
2023-04-03 13:00:00,40.1,40.25,40.09,40.2,168008.0,37.7352,37.8764,37.7258,37.8293,168008.0
2023-04-03 13:30:00,40.19,40.32,40.11,40.12,252691.0,37.8199,37.9423,37.7446,37.754,252691.0
2023-04-03 14:00:00,40.11,40.27,40.08,40.09,141776.0,37.7446,37.8952,37.7164,37.7258,141776.0
2023-04-03 14:30:00,40.09,40.14,40.0,40.05,160967.0,37.7258,37.7729,37.6411,37.6882,160967.0
2023-04-03 15:00:00,40.05,40.08,39.92,39.93,631324.0,37.6882,37.7164,37.5658,37.5753,631324.0
2023-04-03 15:30:00,39.94,39.98,39.83,39.98,1367308.0,37.5847,37.6223,37.4811,37.6223,1367308.0
2023-04-04 09:30:00,39.97,40.3,39.66,40.19,482948.0,37.6129,37.9234,37.3212,37.8199,482948.0
2023-04-04 10:00:00,40.18,40.69,40.16,40.5,664658.0,37.8105,38.2904,37.7917,38.1116,664658.0
2023-04-04 10:30:00,40.49,40.5,40.05,40.07,283281.0,38.1022,38.1116,37.6882,37.707,283281.0
2023-04-04 11:00:00,40.06,40.11,39.95,40.11,209070.0,37.6976,37.7446,37.5941,37.7446,209070.0
2023-04-04 11:30:00,40.11,40.3,40.04,40.19,140139.0,37.7446,37.9234,37.6788,37.8199,140139.0
2023-04-04 12:00:00,40.18,40.22,40.02,40.16,130220.0,37.8105,37.8482,37.6599,37.7917,130220.0
2023-04-04 12:30:00,40.16,40.29,40.13,40.22,343714.0,37.7917,37.914,37.7635,37.8482,343714.0
2023-04-04 13:00:00,40.22,40.48,40.21,40.4,240260.0,37.8482,38.0928,37.8387,38.0175,240260.0
2023-04-04 13:30:00,40.4,40.43,40.31,40.39,131519.0,38.0175,38.0458,37.9328,38.0081,131519.0
2023-04-04 14:00:00,40.4,40.52,40.34,40.46,513855.0,38.0175,38.1305,37.9611,38.074,513855.0
2023-04-04 14:30:00,40.45,40.52,40.28,40.47,297356.0,38.0646,38.1305,37.9046,38.0834,297356.0
2023-04-04 15:00:00,40.46,40.65,40.45,40.62,191981.0,38.074,38.2528,38.0646,38.2246,191981.0
2023-04-04 15:30:00,40.62,40.68,40.42,40.51,1538070.0,38.2246,38.281,38.0364,38.121,1538070.0
2023-04-05 09:30:00,40.69,41.21,40.61,41.02,1340250.0,38.2904,38.7798,38.2152,38.601,1340250.0
2023-04-05 10:00:00,41.0,41.23,40.95,41.12,824830.0,38.5822,38.7986,38.5351,38.6951,824830.0
2023-04-05 10:30:00,41.12,41.3,41.03,41.25,748682.0,38.6951,38.8645,38.6104,38.8174,748682.0
2023-04-05 11:00:00,41.26,41.58,41.25,41.58,590370.0,38.8268,39.1279,38.8174,39.1279,590370.0
2023-04-05 11:30:00,41.58,41.81,41.46,41.54,510046.0,39.1279,39.3444,39.015,39.0903,510046.0
2023-04-05 12:00:00,41.54,41.76,41.37,41.75,417221.0,39.0903,39.2973,38.9303,39.2879,417221.0
2023-04-05 12:30:00,41.75,41.86,41.68,41.74,306324.0,39.2879,39.3914,39.2221,39.2785,306324.0
2023-04-05 13:00:00,41.73,41.8,41.64,41.76,197017.0,39.2691,39.335,39.1844,39.2973,197017.0
2023-04-05 13:30:00,41.77,42.0,41.77,42.0,251773.0,39.3067,39.5232,39.3067,39.5232,251773.0
2023-04-05 14:00:00,42.0,42.47,41.95,42.22,1217338.0,39.5232,39.9655,39.4761,39.7302,1217338.0
2023-04-05 14:30:00,42.21,42.3,42.12,42.27,435047.0,39.7208,39.8055,39.6361,39.7773,435047.0
2023-04-05 15:00:00,42.26,42.27,42.17,42.17,401166.0,39.7678,39.7773,39.6832,39.6832,401166.0
2023-04-05 15:30:00,42.17,42.36,42.14,42.25,1686224.0,39.6832,39.862,39.6549,39.7584,1686224.0
2023-04-06 09:30:00,42.46,42.72,42.2,42.23,279529.0,39.9561,40.2007,39.7114,39.7396,279529.0
2023-04-06 10:00:00,42.22,42.25,41.9,41.98,362088.0,39.7302,39.7584,39.4291,39.5044,362088.0
2023-04-06 10:30:00,42.0,42.09,41.85,41.95,193385.0,39.5232,39.6079,39.382,39.4761,193385.0
2023-04-06 11:00:00,41.93,42.01,41.89,41.93,189896.0,39.4573,39.5326,39.4197,39.4573,189896.0
2023-04-06 11:30:00,41.93,42.02,41.89,41.93,139825.0,39.4573,39.542,39.4197,39.4573,139825.0
2023-04-06 12:00:00,41.94,42.03,41.89,41.97,115549.0,39.4667,39.5514,39.4197,39.4949,115549.0
2023-04-06 12:30:00,41.98,42.3,41.96,42.26,274971.0,39.5044,39.8055,39.4855,39.7678,274971.0
2023-04-06 13:00:00,42.27,42.39,42.25,42.37,145796.0,39.7773,39.8902,39.7584,39.8714,145796.0
2023-04-06 13:30:00,42.36,42.37,42.19,42.25,152609.0,39.862,39.8714,39.702,39.7584,152609.0
2023-04-06 14:00:00,42.25,42.3,42.19,42.27,151162.0,39.7584,39.8055,39.702,39.7773,151162.0
2023-04-06 14:30:00,42.27,42.35,42.24,42.32,175734.0,39.7773,39.8525,39.749,39.8243,175734.0
2023-04-06 15:00:00,42.32,42.37,42.2,42.26,304956.0,39.8243,39.8714,39.7114,39.7678,304956.0
2023-04-06 15:30:00,42.26,42.36,42.25,42.3,746350.0,39.7678,39.862,39.7584,39.8055,746350.0
2023-04-10 09:30:00,42.0,42.29,41.84,42.09,546908.0,39.5232,39.7961,39.3726,39.6079,546908.0
2023-04-10 10:00:00,42.09,42.25,42.01,42.02,302226.0,39.6079,39.7584,39.5326,39.542,302226.0
2023-04-10 10:30:00,42.05,42.14,41.95,41.99,538561.0,39.5702,39.6549,39.4761,39.5138,538561.0
2023-04-10 11:00:00,41.99,42.03,41.81,41.87,258842.0,39.5138,39.5514,39.3444,39.4008,258842.0
2023-04-10 11:30:00,41.87,42.03,41.85,41.87,388291.0,39.4008,39.5514,39.382,39.4008,388291.0
2023-04-10 12:00:00,41.87,41.89,41.74,41.77,329417.0,39.4008,39.4197,39.2785,39.3067,329417.0
2023-04-10 12:30:00,41.78,41.8,41.61,41.65,296081.0,39.3162,39.335,39.1562,39.1938,296081.0
2023-04-10 13:00:00,41.66,41.81,41.64,41.8,366401.0,39.2032,39.3444,39.1844,39.335,366401.0
2023-04-10 13:30:00,41.8,42.09,41.77,42.08,378059.0,39.335,39.6079,39.3067,39.5985,378059.0
2023-04-10 14:00:00,42.08,42.09,41.85,41.91,309845.0,39.5985,39.6079,39.382,39.4385,309845.0
2023-04-10 14:30:00,41.92,42.11,41.86,42.1,310874.0,39.4479,39.6267,39.3914,39.6173,310874.0
2023-04-10 15:00:00,42.1,42.23,42.05,42.11,479882.0,39.6173,39.7396,39.5702,39.6267,479882.0
2023-04-10 15:30:00,42.12,42.22,42.02,42.16,1317595.0,39.6361,39.7302,39.542,39.6737,1317595.0
2023-04-11 09:30:00,42.45,42.84,42.39,42.82,276548.0,39.9466,40.3136,39.8902,40.2948,276548.0
2023-04-11 10:00:00,42.82,42.98,42.77,42.97,182864.0,40.2948,40.4454,40.2478,40.436,182864.0
2023-04-11 10:30:00,42.97,43.03,42.85,42.9,170135.0,40.436,40.4924,40.3231,40.3701,170135.0
2023-04-11 11:00:00,42.91,43.18,42.9,43.15,136977.0,40.3795,40.6336,40.3701,40.6054,136977.0
2023-04-11 11:30:00,43.15,43.22,42.94,43.06,260728.0,40.6054,40.6712,40.4077,40.5207,260728.0
2023-04-11 12:00:00,43.06,43.13,42.92,42.97,173170.0,40.5207,40.5865,40.3889,40.436,173170.0
2023-04-11 12:30:00,42.97,43.04,42.92,43.0,133586.0,40.436,40.5018,40.3889,40.4642,133586.0
2023-04-11 13:00:00,43.01,43.03,42.9,42.95,114750.0,40.4736,40.4924,40.3701,40.4172,114750.0
2023-04-11 13:30:00,42.96,42.97,42.86,42.9,143687.0,40.4266,40.436,40.3325,40.3701,143687.0
2023-04-11 14:00:00,42.9,43.01,42.87,43.0,236488.0,40.3701,40.4736,40.3419,40.4642,236488.0
2023-04-11 14:30:00,42.99,43.01,42.88,42.89,119459.0,40.4548,40.4736,40.3513,40.3607,119459.0
2023-04-11 15:00:00,42.88,43.04,42.83,42.98,358283.0,40.3513,40.5018,40.3042,40.4454,358283.0
2023-04-11 15:30:00,42.99,43.03,42.87,42.9,1179395.0,40.4548,40.4924,40.3419,40.3701,1179395.0
2023-04-12 09:30:00,43.09,43.44,43.01,43.08,437162.0,40.5489,40.8783,40.4736,40.5395,437162.0
2023-04-12 10:00:00,43.08,43.11,42.78,42.8,364682.0,40.5395,40.5677,40.2572,40.276,364682.0
2023-04-12 10:30:00,42.8,42.81,42.63,42.69,223052.0,40.276,40.2854,40.116,40.1725,223052.0
2023-04-12 11:00:00,42.69,42.72,42.35,42.56,433554.0,40.1725,40.2007,39.8525,40.0502,433554.0
2023-04-12 11:30:00,42.57,42.6,42.43,42.54,249717.0,40.0596,40.0878,39.9278,40.0313,249717.0
2023-04-12 12:00:00,42.54,42.62,42.49,42.62,213162.0,40.0313,40.1066,39.9843,40.1066,213162.0
2023-04-12 12:30:00,42.62,42.67,42.56,42.65,110447.0,40.1066,40.1537,40.0502,40.1348,110447.0
2023-04-12 13:00:00,42.65,42.73,42.63,42.73,152081.0,40.1348,40.2101,40.116,40.2101,152081.0
2023-04-12 13:30:00,42.73,42.91,42.72,42.74,295615.0,40.2101,40.3795,40.2007,40.2195,295615.0
2023-04-12 14:00:00,42.73,42.95,42.72,42.95,413099.0,40.2101,40.4172,40.2007,40.4172,413099.0
2023-04-12 14:30:00,42.95,42.95,42.65,42.77,540105.0,40.4172,40.4172,40.1348,40.2478,540105.0
2023-04-12 15:00:00,42.77,42.85,42.57,42.59,208079.0,40.2478,40.3231,40.0596,40.0784,208079.0
2023-04-12 15:30:00,42.6,42.82,42.58,42.68,1363904.0,40.0878,40.2948,40.069,40.1631,1363904.0
2023-04-13 09:30:00,42.77,43.55,42.77,43.37,1149990.0,40.2478,40.9818,40.2478,40.8124,1149990.0
2023-04-13 10:00:00,43.37,43.54,43.35,43.43,337876.0,40.8124,40.9724,40.7936,40.8689,337876.0
2023-04-13 10:30:00,43.43,43.46,43.27,43.32,221390.0,40.8689,40.8971,40.7183,40.7653,221390.0
2023-04-13 11:00:00,43.33,43.41,43.01,43.04,231105.0,40.7747,40.85,40.4736,40.5018,231105.0
2023-04-13 11:30:00,43.04,43.1,43.0,43.07,162138.0,40.5018,40.5583,40.4642,40.5301,162138.0
2023-04-13 12:00:00,43.06,43.23,43.04,43.19,178278.0,40.5207,40.6806,40.5018,40.643,178278.0
2023-04-13 12:30:00,43.2,43.23,43.14,43.21,161786.0,40.6524,40.6806,40.596,40.6618,161786.0
2023-04-13 13:00:00,43.21,43.25,43.16,43.19,144117.0,40.6618,40.6995,40.6148,40.643,144117.0
2023-04-13 13:30:00,43.19,43.22,43.1,43.14,227273.0,40.643,40.6712,40.5583,40.596,227273.0
2023-04-13 14:00:00,43.13,43.2,42.99,43.07,972495.0,40.5865,40.6524,40.4548,40.5301,972495.0
2023-04-13 14:30:00,43.07,43.18,43.05,43.15,440408.0,40.5301,40.6336,40.5113,40.6054,440408.0
2023-04-13 15:00:00,43.15,43.25,43.09,43.23,371728.0,40.6054,40.6995,40.5489,40.6806,371728.0
2023-04-13 15:30:00,43.23,43.41,43.15,43.18,1011004.0,40.6806,40.85,40.6054,40.6336,1011004.0
2023-04-14 09:30:00,43.15,43.34,43.06,43.25,180407.0,40.6054,40.7842,40.5207,40.6995,180407.0
2023-04-14 10:00:00,43.23,43.27,43.05,43.24,207307.0,40.6806,40.7183,40.5113,40.6901,207307.0
2023-04-14 10:30:00,43.24,43.29,43.12,43.23,213872.0,40.6901,40.7371,40.5771,40.6806,213872.0
2023-04-14 11:00:00,43.23,43.24,42.97,43.02,234037.0,40.6806,40.6901,40.436,40.483,234037.0
2023-04-14 11:30:00,43.02,43.09,42.99,43.01,258333.0,40.483,40.5489,40.4548,40.4736,258333.0
2023-04-14 12:00:00,43.01,43.09,42.99,43.02,138837.0,40.4736,40.5489,40.4548,40.483,138837.0
2023-04-14 12:30:00,43.02,43.03,42.85,42.93,150622.0,40.483,40.4924,40.3231,40.3983,150622.0
2023-04-14 13:00:00,42.93,43.1,42.92,43.0,157311.0,40.3983,40.5583,40.3889,40.4642,157311.0
2023-04-14 13:30:00,43.0,43.01,42.91,42.94,137017.0,40.4642,40.4736,40.3795,40.4077,137017.0
2023-04-14 14:00:00,42.94,43.05,42.94,43.02,75265.0,40.4077,40.5113,40.4077,40.483,75265.0
2023-04-14 14:30:00,43.02,43.05,43.0,43.02,96906.0,40.483,40.5113,40.4642,40.483,96906.0
2023-04-14 15:00:00,43.02,43.03,42.89,43.0,186030.0,40.483,40.4924,40.3607,40.4642,186030.0
2023-04-14 15:30:00,43.0,43.14,42.99,43.05,378324.0,40.4642,40.596,40.4548,40.5113,378324.0
2023-04-17 09:30:00,43.2,43.3,42.95,43.01,267222.0,40.6524,40.7465,40.4172,40.4736,267222.0
2023-04-17 10:00:00,43.01,43.1,42.88,42.88,259347.0,40.4736,40.5583,40.3513,40.3513,259347.0
2023-04-17 10:30:00,42.89,43.03,42.88,43.02,248895.0,40.3607,40.4924,40.3513,40.483,248895.0
2023-04-17 11:00:00,43.02,43.04,42.94,43.0,259407.0,40.483,40.5018,40.4077,40.4642,259407.0
2023-04-17 11:30:00,43.01,43.07,42.88,43.03,313978.0,40.4736,40.5301,40.3513,40.4924,313978.0
2023-04-17 12:00:00,43.04,43.14,43.02,43.08,225089.0,40.5018,40.596,40.483,40.5395,225089.0
2023-04-17 12:30:00,43.08,43.11,43.03,43.04,247492.0,40.5395,40.5677,40.4924,40.5018,247492.0
2023-04-17 13:00:00,43.04,43.06,42.97,43.02,156718.0,40.5018,40.5207,40.436,40.483,156718.0
2023-04-17 13:30:00,43.02,43.05,42.98,43.01,192000.0,40.483,40.5113,40.4454,40.4736,192000.0
2023-04-17 14:00:00,43.01,43.01,42.88,42.97,249962.0,40.4736,40.4736,40.3513,40.436,249962.0
2023-04-17 14:30:00,42.97,43.13,42.94,43.08,191741.0,40.436,40.5865,40.4077,40.5395,191741.0
2023-04-17 15:00:00,43.08,43.13,43.0,43.07,256219.0,40.5395,40.5865,40.4642,40.5301,256219.0
2023-04-17 15:30:00,43.06,43.07,42.92,42.98,894840.0,40.5207,40.5301,40.3889,40.4454,894840.0
2023-04-18 09:30:00,43.01,43.06,42.8,42.84,205378.0,40.4736,40.5207,40.276,40.3136,205378.0
2023-04-18 10:00:00,42.84,42.95,42.73,42.85,321290.0,40.3136,40.4172,40.2101,40.3231,321290.0
2023-04-18 10:30:00,42.83,42.88,42.71,42.87,143166.0,40.3042,40.3513,40.1913,40.3419,143166.0
2023-04-18 11:00:00,42.87,43.01,42.8,43.01,129503.0,40.3419,40.4736,40.276,40.4736,129503.0
2023-04-18 11:30:00,43.01,43.02,42.77,42.84,139788.0,40.4736,40.483,40.2478,40.3136,139788.0
2023-04-18 12:00:00,42.84,42.96,42.82,42.94,159693.0,40.3136,40.4266,40.2948,40.4077,159693.0
2023-04-18 12:30:00,42.94,43.0,42.87,42.9,108786.0,40.4077,40.4642,40.3419,40.3701,108786.0
2023-04-18 13:00:00,42.9,42.93,42.85,42.85,106943.0,40.3701,40.3983,40.3231,40.3231,106943.0
2023-04-18 13:30:00,42.85,43.03,42.83,43.0,307872.0,40.3231,40.4924,40.3042,40.4642,307872.0
2023-04-18 14:00:00,43.0,43.06,42.95,43.0,100126.0,40.4642,40.5207,40.4172,40.4642,100126.0
2023-04-18 14:30:00,43.0,43.06,42.96,43.02,126392.0,40.4642,40.5207,40.4266,40.483,126392.0
2023-04-18 15:00:00,43.02,43.06,42.94,42.99,201190.0,40.483,40.5207,40.4077,40.4548,201190.0
2023-04-18 15:30:00,42.98,42.99,42.8,42.82,423587.0,40.4454,40.4548,40.276,40.2948,423587.0
2023-04-19 09:30:00,42.96,43.33,42.92,43.33,393386.0,40.4266,40.7747,40.3889,40.7747,393386.0
2023-04-19 10:00:00,43.33,43.7,43.26,43.64,337756.0,40.7747,41.1229,40.7089,41.0665,337756.0
2023-04-19 10:30:00,43.63,43.7,43.5,43.59,394534.0,41.0571,41.1229,40.9347,41.0194,394534.0
2023-04-19 11:00:00,43.59,43.6,43.22,43.26,303133.0,41.0194,41.0288,40.6712,40.7089,303133.0
2023-04-19 11:30:00,43.26,43.55,43.2,43.53,223856.0,40.7089,40.9818,40.6524,40.963,223856.0
2023-04-19 12:00:00,43.54,43.6,43.44,43.59,155593.0,40.9724,41.0288,40.8783,41.0194,155593.0
2023-04-19 12:30:00,43.59,43.64,43.54,43.61,167059.0,41.0194,41.0665,40.9724,41.0382,167059.0
2023-04-19 13:00:00,43.62,43.64,43.51,43.54,118716.0,41.0476,41.0665,40.9441,40.9724,118716.0
2023-04-19 13:30:00,43.54,43.64,43.51,43.63,130072.0,40.9724,41.0665,40.9441,41.0571,130072.0
2023-04-19 14:00:00,43.63,43.67,43.59,43.63,180166.0,41.0571,41.0947,41.0194,41.0571,180166.0
2023-04-19 14:30:00,43.63,43.71,43.6,43.71,158536.0,41.0571,41.1323,41.0288,41.1323,158536.0
2023-04-19 15:00:00,43.71,43.75,43.63,43.73,209494.0,41.1323,41.17,41.0571,41.1512,209494.0
2023-04-19 15:30:00,43.73,43.76,43.45,43.61,1003250.0,41.1512,41.1794,40.8877,41.0382,1003250.0
2023-04-20 09:30:00,43.46,43.59,43.17,43.2,204954.0,40.8971,41.0194,40.6242,40.6524,204954.0
2023-04-20 10:00:00,43.22,43.53,43.14,43.41,226002.0,40.6712,40.963,40.596,40.85,226002.0
2023-04-20 10:30:00,43.41,43.51,43.34,43.44,167520.0,40.85,40.9441,40.7842,40.8783,167520.0
2023-04-20 11:00:00,43.44,43.5,43.37,43.42,122162.0,40.8783,40.9347,40.8124,40.8594,122162.0
2023-04-20 11:30:00,43.42,43.49,43.35,43.43,103066.0,40.8594,40.9253,40.7936,40.8689,103066.0
2023-04-20 12:00:00,43.43,43.43,43.37,43.41,86812.0,40.8689,40.8689,40.8124,40.85,86812.0
2023-04-20 12:30:00,43.41,43.48,43.36,43.39,102986.0,40.85,40.9159,40.803,40.8312,102986.0
2023-04-20 13:00:00,43.39,43.39,43.24,43.29,128290.0,40.8312,40.8312,40.6901,40.7371,128290.0
2023-04-20 13:30:00,43.29,43.33,43.22,43.26,104678.0,40.7371,40.7747,40.6712,40.7089,104678.0
2023-04-20 14:00:00,43.25,43.37,43.22,43.36,228174.0,40.6995,40.8124,40.6712,40.803,228174.0
2023-04-20 14:30:00,43.36,43.36,43.2,43.3,179053.0,40.803,40.803,40.6524,40.7465,179053.0
2023-04-20 15:00:00,43.31,43.36,43.17,43.22,232278.0,40.7559,40.803,40.6242,40.6712,232278.0
2023-04-20 15:30:00,43.22,43.28,43.13,43.26,465156.0,40.6712,40.7277,40.5865,40.7089,465156.0
2023-04-21 09:30:00,43.48,43.85,43.48,43.81,313658.0,40.9159,41.2641,40.9159,41.2264,313658.0
2023-04-21 10:00:00,43.81,44.28,43.8,44.21,1138803.0,41.2264,41.6687,41.217,41.6029,1138803.0
2023-04-21 10:30:00,44.22,44.46,44.16,44.25,544169.0,41.6123,41.8381,41.5558,41.6405,544169.0
2023-04-21 11:00:00,44.25,44.48,44.21,44.44,934440.0,41.6405,41.8569,41.6029,41.8193,934440.0
2023-04-21 11:30:00,44.43,44.58,44.39,44.48,428107.0,41.8099,41.951,41.7722,41.8569,428107.0
2023-04-21 12:00:00,44.48,44.95,44.48,44.66,691116.0,41.8569,42.2992,41.8569,42.0263,691116.0
2023-04-21 12:30:00,44.63,44.86,44.62,44.74,268384.0,41.9981,42.2145,41.9887,42.1016,268384.0
2023-04-21 13:00:00,44.73,44.83,44.62,44.8,296376.0,42.0922,42.1863,41.9887,42.1581,296376.0
2023-04-21 13:30:00,44.8,44.95,44.74,44.91,356564.0,42.1581,42.2992,42.1016,42.2616,356564.0
2023-04-21 14:00:00,44.91,45.16,44.91,45.01,510411.0,42.2616,42.4968,42.2616,42.3557,510411.0
2023-04-21 14:30:00,45.01,45.17,44.99,45.15,613926.0,42.3557,42.5062,42.3369,42.4874,613926.0
2023-04-21 15:00:00,45.15,45.45,45.14,45.38,948554.0,42.4874,42.7697,42.478,42.7039,948554.0
2023-04-21 15:30:00,45.37,45.43,45.16,45.29,1699555.0,42.6944,42.7509,42.4968,42.6192,1699555.0
2023-04-24 09:30:00,45.5,45.88,45.36,45.75,826156.0,42.8168,43.1744,42.685,43.052,826156.0
2023-04-24 10:00:00,45.75,45.97,45.61,45.97,698715.0,43.052,43.2591,42.9203,43.2591,698715.0
2023-04-24 10:30:00,45.97,45.98,45.82,45.97,474423.0,43.2591,43.2685,43.1179,43.2591,474423.0
2023-04-24 11:00:00,45.96,45.97,45.69,45.81,300896.0,43.2497,43.2591,42.9956,43.1085,300896.0
2023-04-24 11:30:00,45.82,45.87,45.72,45.8,692348.0,43.1179,43.165,43.0238,43.0991,692348.0
2023-04-24 12:00:00,45.8,45.86,45.71,45.76,275259.0,43.0991,43.1555,43.0144,43.0614,275259.0
2023-04-24 12:30:00,45.76,45.81,45.69,45.78,356053.0,43.0614,43.1085,42.9956,43.0803,356053.0
2023-04-24 13:00:00,45.78,45.78,45.57,45.59,291174.0,43.0803,43.0803,42.8827,42.9015,291174.0
2023-04-24 13:30:00,45.59,45.72,45.59,45.7,192493.0,42.9015,43.0238,42.9015,43.005,192493.0
2023-04-24 14:00:00,45.7,45.72,45.47,45.48,270185.0,43.005,43.0238,42.7885,42.798,270185.0
2023-04-24 14:30:00,45.49,45.49,45.42,45.47,153970.0,42.8074,42.8074,42.7415,42.7885,153970.0
2023-04-24 15:00:00,45.48,45.56,45.45,45.47,239984.0,42.798,42.8732,42.7697,42.7885,239984.0
2023-04-24 15:30:00,45.47,45.5,45.33,45.4,1078426.0,42.7885,42.8168,42.6568,42.7227,1078426.0
2023-04-25 09:30:00,45.09,45.49,45.07,45.39,263066.0,42.431,42.8074,42.4121,42.7133,263066.0
2023-04-25 10:00:00,45.38,45.54,45.24,45.34,330361.0,42.7039,42.8544,42.5721,42.6662,330361.0
2023-04-25 10:30:00,45.34,45.59,45.24,45.59,419303.0,42.6662,42.9015,42.5721,42.9015,419303.0
2023-04-25 11:00:00,45.59,45.8,45.5,45.73,198933.0,42.9015,43.0991,42.8168,43.0332,198933.0
2023-04-25 11:30:00,45.73,45.73,45.55,45.71,218056.0,43.0332,43.0332,42.8638,43.0144,218056.0
2023-04-25 12:00:00,45.7,46.01,45.65,45.97,304855.0,43.005,43.2967,42.9579,43.2591,304855.0
2023-04-25 12:30:00,45.97,46.0,45.67,45.69,616099.0,43.2591,43.2873,42.9768,42.9956,616099.0
2023-04-25 13:00:00,45.69,45.8,45.51,45.66,419107.0,42.9956,43.0991,42.8262,42.9673,419107.0
2023-04-25 13:30:00,45.65,45.71,45.49,45.55,236177.0,42.9579,43.0144,42.8074,42.8638,236177.0
2023-04-25 14:00:00,45.55,45.6,45.42,45.47,344633.0,42.8638,42.9109,42.7415,42.7885,344633.0
2023-04-25 14:30:00,45.46,45.5,45.22,45.34,330242.0,42.7791,42.8168,42.5533,42.6662,330242.0
2023-04-25 15:00:00,45.34,45.52,45.27,45.48,398298.0,42.6662,42.8356,42.6003,42.798,398298.0
2023-04-25 15:30:00,45.48,45.56,45.4,45.44,989573.0,42.798,42.8732,42.7227,42.7603,989573.0
2023-04-26 09:30:00,44.82,45.44,44.73,45.3,315637.0,42.1769,42.7603,42.0922,42.6286,315637.0
2023-04-26 10:00:00,45.29,45.4,45.23,45.35,291111.0,42.6192,42.7227,42.5627,42.6756,291111.0
2023-04-26 10:30:00,45.33,45.8,45.31,45.73,365875.0,42.6568,43.0991,42.638,43.0332,365875.0
2023-04-26 11:00:00,45.73,45.94,45.59,45.92,296080.0,43.0332,43.2308,42.9015,43.212,296080.0
2023-04-26 11:30:00,45.94,46.04,45.78,45.98,222356.0,43.2308,43.3249,43.0803,43.2685,222356.0
2023-04-26 12:00:00,45.98,46.08,45.93,46.04,332180.0,43.2685,43.3626,43.2214,43.3249,332180.0
2023-04-26 12:30:00,46.04,46.28,45.99,46.23,215523.0,43.3249,43.5508,43.2779,43.5037,215523.0
2023-04-26 13:00:00,46.23,46.59,46.21,46.58,539985.0,43.5037,43.8425,43.4849,43.8331,539985.0
2023-04-26 13:30:00,46.58,46.58,46.17,46.19,410642.0,43.8331,43.8331,43.4473,43.4661,410642.0
2023-04-26 14:00:00,46.18,46.26,46.06,46.24,337386.0,43.4567,43.532,43.3438,43.5131,337386.0
2023-04-26 14:30:00,46.25,46.26,45.97,46.05,274963.0,43.5225,43.532,43.2591,43.3343,274963.0
2023-04-26 15:00:00,46.04,46.17,46.0,46.15,332285.0,43.3249,43.4473,43.2873,43.4284,332285.0
2023-04-26 15:30:00,46.15,46.18,45.98,46.08,1031487.0,43.4284,43.4567,43.2685,43.3626,1031487.0
2023-04-27 09:30:00,47.0,47.97,46.8,47.25,2054441.0,44.2283,45.1411,44.0401,44.4636,2054441.0
2023-04-27 10:00:00,47.26,47.34,45.58,45.94,1263850.0,44.473,44.5483,42.8921,43.2308,1263850.0
2023-04-27 10:30:00,45.97,46.22,45.1,45.9,756694.0,43.2591,43.4943,42.4404,43.1932,756694.0
2023-04-27 11:00:00,45.94,45.94,45.06,45.69,557684.0,43.2308,43.2308,42.4027,42.9956,557684.0
2023-04-27 11:30:00,45.7,46.61,45.7,46.49,445250.0,43.005,43.8613,43.005,43.7484,445250.0
2023-04-27 12:00:00,46.5,46.69,46.33,46.39,242930.0,43.7578,43.9366,43.5978,43.6543,242930.0
2023-04-27 12:30:00,46.4,46.63,46.38,46.61,193904.0,43.6637,43.8801,43.6449,43.8613,193904.0
2023-04-27 13:00:00,46.61,46.64,46.23,46.49,173347.0,43.8613,43.8896,43.5037,43.7484,173347.0
2023-04-27 13:30:00,46.48,46.64,46.47,46.55,292084.0,43.739,43.8896,43.7296,43.8049,292084.0
2023-04-27 14:00:00,46.55,46.59,46.41,46.44,167903.0,43.8049,43.8425,43.6731,43.7013,167903.0
2023-04-27 14:30:00,46.45,46.56,46.42,46.54,174147.0,43.7108,43.8143,43.6825,43.7954,174147.0
2023-04-27 15:00:00,46.54,46.7,46.43,46.5,505416.0,43.7954,43.946,43.6919,43.7578,505416.0
2023-04-27 15:30:00,46.5,46.85,46.49,46.8,1581828.0,43.7578,44.0872,43.7484,44.0401,1581828.0
2023-04-28 09:30:00,46.94,47.6,46.68,47.51,651816.0,44.1719,44.7929,43.9272,44.7082,651816.0
2023-04-28 10:00:00,47.51,47.6,47.23,47.39,374524.0,44.7082,44.7929,44.4448,44.5953,374524.0
2023-04-28 10:30:00,47.41,47.57,47.33,47.33,274460.0,44.6141,44.7647,44.5389,44.5389,274460.0
2023-04-28 11:00:00,47.33,47.35,47.22,47.29,148002.0,44.5389,44.5577,44.4353,44.5012,148002.0
2023-04-28 11:30:00,47.29,47.35,47.22,47.3,149923.0,44.5012,44.5577,44.4353,44.5106,149923.0
2023-04-28 12:00:00,47.32,47.56,47.29,47.55,208467.0,44.5294,44.7553,44.5012,44.7459,208467.0
2023-04-28 12:30:00,47.55,47.68,47.51,47.68,148247.0,44.7459,44.8682,44.7082,44.8682,148247.0
2023-04-28 13:00:00,47.68,47.86,47.63,47.84,181390.0,44.8682,45.0376,44.8212,45.0188,181390.0
2023-04-28 13:30:00,47.84,47.88,47.71,47.79,280896.0,45.0188,45.0564,44.8965,44.9717,280896.0
2023-04-28 14:00:00,47.79,47.81,47.58,47.59,286954.0,44.9717,44.9906,44.7741,44.7835,286954.0
2023-04-28 14:30:00,47.59,47.63,47.45,47.54,237874.0,44.7835,44.8212,44.6518,44.7365,237874.0
2023-04-28 15:00:00,47.54,47.71,47.53,47.63,338105.0,44.7365,44.8965,44.7271,44.8212,338105.0
2023-04-28 15:30:00,47.63,47.81,47.59,47.69,1022996.0,44.8212,44.9906,44.7835,44.8776,1022996.0
2023-05-01 09:30:00,47.59,48.23,47.54,47.61,196353.0,44.7835,45.3858,44.7365,44.8023,196353.0
2023-05-01 10:00:00,47.57,47.68,47.45,47.68,144265.0,44.7647,44.8682,44.6518,44.8682,144265.0
2023-05-01 10:30:00,47.69,47.71,47.45,47.64,139757.0,44.8776,44.8965,44.6518,44.8306,139757.0
2023-05-01 11:00:00,47.61,47.63,47.3,47.44,114432.0,44.8023,44.8212,44.5106,44.6424,114432.0
2023-05-01 11:30:00,47.42,47.6,47.37,47.57,70360.0,44.6236,44.7929,44.5765,44.7647,70360.0
2023-05-01 12:00:00,47.57,47.63,47.52,47.57,83003.0,44.7647,44.8212,44.7177,44.7647,83003.0
2023-05-01 12:30:00,47.56,47.66,47.55,47.58,78871.0,44.7553,44.8494,44.7459,44.7741,78871.0
2023-05-01 13:00:00,47.57,47.6,47.52,47.57,82062.0,44.7647,44.7929,44.7177,44.7647,82062.0
2023-05-01 13:30:00,47.56,47.57,47.44,47.54,135987.0,44.7553,44.7647,44.6424,44.7365,135987.0
2023-05-01 14:00:00,47.53,47.55,47.43,47.5,218438.0,44.7271,44.7459,44.633,44.6988,218438.0
2023-05-01 14:30:00,47.49,47.56,47.41,47.54,172515.0,44.6894,44.7553,44.6141,44.7365,172515.0
2023-05-01 15:00:00,47.55,47.56,47.44,47.5,225703.0,44.7459,44.7553,44.6424,44.6988,225703.0
2023-05-01 15:30:00,47.5,47.51,47.34,47.39,722742.0,44.6988,44.7082,44.5483,44.5953,722742.0
2023-05-02 09:30:00,47.19,47.57,46.95,47.5,280012.0,44.4071,44.7647,44.1813,44.6988,280012.0
2023-05-02 10:00:00,47.5,47.5,47.14,47.19,165589.0,44.6988,44.6988,44.3601,44.4071,165589.0
2023-05-02 10:30:00,47.19,47.19,46.84,46.87,257892.0,44.4071,44.4071,44.0778,44.106,257892.0
2023-05-02 11:00:00,46.87,47.07,46.82,47.07,225680.0,44.106,44.2942,44.0589,44.2942,225680.0
2023-05-02 11:30:00,47.07,47.19,47.0,47.04,135735.0,44.2942,44.4071,44.2283,44.266,135735.0
2023-05-02 12:00:00,47.04,47.29,46.99,47.14,368253.0,44.266,44.5012,44.2189,44.3601,368253.0
2023-05-02 12:30:00,47.15,47.25,47.11,47.2,162389.0,44.3695,44.4636,44.3318,44.4165,162389.0
2023-05-02 13:00:00,47.2,47.29,47.14,47.17,142433.0,44.4165,44.5012,44.3601,44.3883,142433.0
2023-05-02 13:30:00,47.16,47.25,47.09,47.18,109334.0,44.3789,44.4636,44.313,44.3977,109334.0
2023-05-02 14:00:00,47.18,47.18,47.05,47.12,131581.0,44.3977,44.3977,44.2754,44.3412,131581.0
2023-05-02 14:30:00,47.12,47.17,47.05,47.14,103504.0,44.3412,44.3883,44.2754,44.3601,103504.0
2023-05-02 15:00:00,47.14,47.29,47.1,47.18,180605.0,44.3601,44.5012,44.3224,44.3977,180605.0
2023-05-02 15:30:00,47.18,47.18,46.99,47.02,402519.0,44.3977,44.3977,44.2189,44.2471,402519.0
2023-05-03 09:30:00,47.16,47.54,47.01,47.34,285572.0,44.3789,44.7365,44.2377,44.5483,285572.0
2023-05-03 10:00:00,47.34,47.37,47.18,47.23,158121.0,44.5483,44.5765,44.3977,44.4448,158121.0
2023-05-03 10:30:00,47.23,47.25,46.98,47.01,131366.0,44.4448,44.4636,44.2095,44.2377,131366.0
2023-05-03 11:00:00,47.0,47.05,46.77,46.91,118162.0,44.2283,44.2754,44.0119,44.1436,118162.0
2023-05-03 11:30:00,46.91,47.05,46.91,46.95,70227.0,44.1436,44.2754,44.1436,44.1813,70227.0
2023-05-03 12:00:00,46.96,47.1,46.94,47.09,63552.0,44.1907,44.3224,44.1719,44.313,63552.0
2023-05-03 12:30:00,47.1,47.22,47.07,47.22,53666.0,44.3224,44.4353,44.2942,44.4353,53666.0
2023-05-03 13:00:00,47.22,47.29,47.21,47.23,61334.0,44.4353,44.5012,44.4259,44.4448,61334.0
2023-05-03 13:30:00,47.24,47.26,47.12,47.18,68673.0,44.4542,44.473,44.3412,44.3977,68673.0
2023-05-03 14:00:00,47.18,47.38,47.05,47.13,112056.0,44.3977,44.5859,44.2754,44.3507,112056.0
2023-05-03 14:30:00,47.13,47.24,46.89,47.08,188827.0,44.3507,44.4542,44.1248,44.3036,188827.0
2023-05-03 15:00:00,47.08,47.14,46.62,46.62,162258.0,44.3036,44.3601,43.8707,43.8707,162258.0
2023-05-03 15:30:00,46.61,46.76,46.47,46.49,1024694.0,43.8613,44.0025,43.7296,43.7484,1024694.0
2023-05-04 09:30:00,46.13,46.36,45.52,45.54,259804.0,43.4096,43.6261,42.8356,42.8544,259804.0
2023-05-04 10:00:00,45.53,45.73,45.48,45.62,227504.0,42.845,43.0332,42.798,42.9297,227504.0
2023-05-04 10:30:00,45.61,45.79,45.6,45.79,201114.0,42.9203,43.0897,42.9109,43.0897,201114.0
2023-05-04 11:00:00,45.79,45.92,45.58,45.6,197669.0,43.0897,43.212,42.8921,42.9109,197669.0
2023-05-04 11:30:00,45.6,45.69,45.28,45.33,99078.0,42.9109,42.9956,42.6098,42.6568,99078.0
2023-05-04 12:00:00,45.32,45.63,45.3,45.62,82771.0,42.6474,42.9391,42.6286,42.9297,82771.0
2023-05-04 12:30:00,45.62,45.63,45.32,45.37,97279.0,42.9297,42.9391,42.6474,42.6944,97279.0
2023-05-04 13:00:00,45.37,45.68,45.31,45.62,75527.0,42.6944,42.9862,42.638,42.9297,75527.0
2023-05-04 13:30:00,45.61,45.65,45.46,45.52,98709.0,42.9203,42.9579,42.7791,42.8356,98709.0
2023-05-04 14:00:00,45.53,45.53,45.35,45.43,135181.0,42.845,42.845,42.6756,42.7509,135181.0
2023-05-04 14:30:00,45.43,45.45,45.26,45.37,215009.0,42.7509,42.7697,42.5909,42.6944,215009.0
2023-05-04 15:00:00,45.37,45.45,45.22,45.25,209841.0,42.6944,42.7697,42.5533,42.5815,209841.0
2023-05-04 15:30:00,45.24,45.47,45.24,45.3,714865.0,42.5721,42.7885,42.5721,42.6286,714865.0
2023-05-05 09:30:00,45.54,45.62,45.31,45.35,162212.0,42.8544,42.9297,42.638,42.6756,162212.0
2023-05-05 10:00:00,45.36,45.57,45.35,45.41,160108.0,42.685,42.8827,42.6756,42.7321,160108.0
2023-05-05 10:30:00,45.41,45.65,45.41,45.63,143224.0,42.7321,42.9579,42.7321,42.9391,143224.0
2023-05-05 11:00:00,45.64,45.8,45.64,45.72,115217.0,42.9485,43.0991,42.9485,43.0238,115217.0
2023-05-05 11:30:00,45.72,45.8,45.61,45.76,74929.0,43.0238,43.0991,42.9203,43.0614,74929.0
2023-05-05 12:00:00,45.77,45.85,45.69,45.78,107586.0,43.0709,43.1461,42.9956,43.0803,107586.0
2023-05-05 12:30:00,45.8,45.88,45.71,45.82,94374.0,43.0991,43.1744,43.0144,43.1179,94374.0
2023-05-05 13:00:00,45.82,45.89,45.8,45.87,67412.0,43.1179,43.1838,43.0991,43.165,67412.0
2023-05-05 13:30:00,45.88,45.95,45.86,45.9,101545.0,43.1744,43.2402,43.1555,43.1932,101545.0
2023-05-05 14:00:00,45.9,45.93,45.77,45.88,102922.0,43.1932,43.2214,43.0709,43.1744,102922.0
2023-05-05 14:30:00,45.88,46.02,45.82,45.98,210892.0,43.1744,43.3061,43.1179,43.2685,210892.0
2023-05-05 15:00:00,45.98,46.17,45.97,46.09,270634.0,43.2685,43.4473,43.2591,43.372,270634.0
2023-05-05 15:30:00,46.09,46.16,46.01,46.08,576277.0,43.372,43.4379,43.2967,43.3626,576277.0
2023-05-08 09:30:00,46.5,46.65,46.11,46.62,288109.0,43.7578,43.899,43.3908,43.8707,288109.0
2023-05-08 10:00:00,47.26,47.26,45.29,45.68,1196524.0,44.473,44.473,42.6192,42.9862,1196524.0
2023-05-08 10:30:00,45.68,46.33,45.53,46.01,553972.0,42.9862,43.5978,42.845,43.2967,553972.0
2023-05-08 11:00:00,46.0,46.01,45.5,45.56,158295.0,43.2873,43.2967,42.8168,42.8732,158295.0
2023-05-08 11:30:00,45.57,45.73,45.41,45.46,488805.0,42.8827,43.0332,42.7321,42.7791,488805.0
2023-05-08 12:00:00,45.46,45.46,45.05,45.07,525954.0,42.7791,42.7791,42.3933,42.4121,525954.0
2023-05-08 12:30:00,45.07,45.21,44.82,45.17,240020.0,42.4121,42.5439,42.1769,42.5062,240020.0
2023-05-08 13:00:00,45.18,45.73,45.17,45.71,335673.0,42.5156,43.0332,42.5062,43.0144,335673.0
2023-05-08 13:30:00,45.72,46.0,45.62,45.86,654280.0,43.0238,43.2873,42.9297,43.1555,654280.0
2023-05-08 14:00:00,45.86,45.9,45.63,45.88,474509.0,43.1555,43.1932,42.9391,43.1744,474509.0
2023-05-08 14:30:00,45.88,45.94,45.73,45.84,201211.0,43.1744,43.2308,43.0332,43.1367,201211.0
2023-05-08 15:00:00,45.83,45.84,45.65,45.66,277932.0,43.1273,43.1367,42.9579,42.9673,277932.0
2023-05-08 15:30:00,45.66,45.71,45.49,45.62,693843.0,42.9673,43.0144,42.8074,42.9297,693843.0
2023-05-09 09:30:00,44.86,44.99,43.58,44.23,1085583.0,42.2145,42.3369,41.01,41.6217,1085583.0
2023-05-09 10:00:00,44.24,44.57,43.14,43.15,956131.0,41.6311,41.9416,40.596,40.6054,956131.0
2023-05-09 10:30:00,43.15,43.27,42.79,42.98,705071.0,40.6054,40.7183,40.2666,40.4454,705071.0
2023-05-09 11:00:00,42.99,43.18,42.89,43.02,359537.0,40.4548,40.6336,40.3607,40.483,359537.0
2023-05-09 11:30:00,43.01,43.08,42.44,42.52,526899.0,40.4736,40.5395,39.9372,40.0125,526899.0
2023-05-09 12:00:00,42.52,42.87,42.51,42.74,392380.0,40.0125,40.3419,40.0031,40.2195,392380.0
2023-05-09 12:30:00,42.75,43.03,42.72,42.91,220646.0,40.229,40.4924,40.2007,40.3795,220646.0
2023-05-09 13:00:00,42.9,43.15,42.9,43.03,224431.0,40.3701,40.6054,40.3701,40.4924,224431.0
2023-05-09 13:30:00,43.02,43.4,43.01,43.28,261503.0,40.483,40.8406,40.4736,40.7277,261503.0
2023-05-09 14:00:00,43.27,43.47,43.26,43.33,426117.0,40.7183,40.9065,40.7089,40.7747,426117.0
2023-05-09 14:30:00,43.32,43.39,43.13,43.18,249652.0,40.7653,40.8312,40.5865,40.6336,249652.0
2023-05-09 15:00:00,43.18,43.28,43.06,43.12,290116.0,40.6336,40.7277,40.5207,40.5771,290116.0
2023-05-09 15:30:00,43.12,43.18,43.0,43.09,1187448.0,40.5771,40.6336,40.4642,40.5489,1187448.0
2023-05-10 09:30:00,43.32,44.01,43.1,43.97,431198.0,40.7653,41.4146,40.5583,41.377,431198.0
2023-05-10 10:00:00,43.96,44.08,43.7,43.89,692434.0,41.3676,41.4805,41.1229,41.3017,692434.0
2023-05-10 10:30:00,43.91,44.18,43.77,44.05,903088.0,41.3205,41.5746,41.1888,41.4523,903088.0
2023-05-10 11:00:00,44.06,44.1,43.86,43.91,447333.0,41.4617,41.4993,41.2735,41.3205,447333.0
2023-05-10 11:30:00,43.9,43.97,43.76,43.79,229562.0,41.3111,41.377,41.1794,41.2076,229562.0
2023-05-10 12:00:00,43.78,43.9,43.77,43.88,135653.0,41.1982,41.3111,41.1888,41.2923,135653.0
2023-05-10 12:30:00,43.88,43.93,43.78,43.78,174651.0,41.2923,41.3394,41.1982,41.1982,174651.0
2023-05-10 13:00:00,43.77,43.86,43.65,43.72,128444.0,41.1888,41.2735,41.0759,41.1417,128444.0
2023-05-10 13:30:00,43.72,44.01,43.69,43.91,261050.0,41.1417,41.4146,41.1135,41.3205,261050.0
2023-05-10 14:00:00,43.92,43.99,43.79,43.92,140365.0,41.33,41.3958,41.2076,41.33,140365.0
2023-05-10 14:30:00,43.92,44.0,43.85,43.9,237770.0,41.33,41.4052,41.2641,41.3111,237770.0
2023-05-10 15:00:00,43.9,44.18,43.87,43.97,558589.0,41.3111,41.5746,41.2829,41.377,558589.0
2023-05-10 15:30:00,43.97,44.06,43.8,43.84,1108890.0,41.377,41.4617,41.217,41.2547,1108890.0
2023-05-11 09:30:00,43.81,43.87,43.26,43.31,197997.0,41.2264,41.2829,40.7089,40.7559,197997.0
2023-05-11 10:00:00,43.3,43.53,43.28,43.52,311672.0,40.7465,40.963,40.7277,40.9535,311672.0
2023-05-11 10:30:00,43.52,43.57,43.3,43.46,293859.0,40.9535,41.0006,40.7465,40.8971,293859.0
2023-05-11 11:00:00,43.48,43.56,43.05,43.09,439534.0,40.9159,40.9912,40.5113,40.5489,439534.0
2023-05-11 11:30:00,43.1,43.31,43.09,43.27,452605.0,40.5583,40.7559,40.5489,40.7183,452605.0
2023-05-11 12:00:00,43.27,43.32,43.14,43.14,1528865.0,40.7183,40.7653,40.596,40.596,1528865.0
2023-05-11 12:30:00,43.15,43.54,43.14,43.53,203514.0,40.6054,40.9724,40.596,40.963,203514.0
2023-05-11 13:00:00,43.52,43.68,43.49,43.64,248185.0,40.9535,41.1041,40.9253,41.0665,248185.0
2023-05-11 13:30:00,43.63,43.64,43.33,43.36,187686.0,41.0571,41.0665,40.7747,40.803,187686.0
2023-05-11 14:00:00,43.37,43.4,43.19,43.2,597134.0,40.8124,40.8406,40.643,40.6524,597134.0
2023-05-11 14:30:00,43.18,43.35,43.06,43.29,596652.0,40.6336,40.7936,40.5207,40.7371,596652.0
2023-05-11 15:00:00,43.29,43.37,43.21,43.34,399036.0,40.7371,40.8124,40.6618,40.7842,399036.0
2023-05-11 15:30:00,43.35,43.51,43.35,43.38,1027726.0,40.7936,40.9441,40.7936,40.8218,1027726.0
2023-05-12 09:30:00,43.43,43.5,43.25,43.38,283505.0,40.8689,40.9347,40.6995,40.8218,283505.0
2023-05-12 10:00:00,43.37,43.47,43.2,43.31,165324.0,40.8124,40.9065,40.6524,40.7559,165324.0
2023-05-12 10:30:00,43.29,43.47,43.1,43.12,202018.0,40.7371,40.9065,40.5583,40.5771,202018.0
2023-05-12 11:00:00,43.13,43.28,43.01,43.05,117096.0,40.5865,40.7277,40.4736,40.5113,117096.0
2023-05-12 11:30:00,43.05,43.11,42.98,43.0,186355.0,40.5113,40.5677,40.4454,40.4642,186355.0
2023-05-12 12:00:00,43.0,43.02,42.68,42.69,366925.0,40.4642,40.483,40.1631,40.1725,366925.0
2023-05-12 12:30:00,42.7,42.72,42.45,42.53,279222.0,40.1819,40.2007,39.9466,40.0219,279222.0
2023-05-12 13:00:00,42.53,42.69,42.37,42.38,213222.0,40.0219,40.1725,39.8714,39.8808,213222.0
2023-05-12 13:30:00,42.38,42.52,42.28,42.4,332542.0,39.8808,40.0125,39.7867,39.8996,332542.0
2023-05-12 14:00:00,42.4,42.62,42.38,42.57,153273.0,39.8996,40.1066,39.8808,40.0596,153273.0
2023-05-12 14:30:00,42.57,42.57,42.33,42.41,221456.0,40.0596,40.0596,39.8337,39.909,221456.0
2023-05-12 15:00:00,42.41,42.48,42.34,42.45,287004.0,39.909,39.9749,39.8431,39.9466,287004.0
2023-05-12 15:30:00,42.45,42.51,42.41,42.48,1012545.0,39.9466,40.0031,39.909,39.9749,1012545.0
2023-05-15 09:30:00,42.57,42.64,42.23,42.25,193619.0,40.0596,40.1254,39.7396,39.7584,193619.0
2023-05-15 10:00:00,42.25,42.81,42.24,42.77,207297.0,39.7584,40.2854,39.749,40.2478,207297.0
2023-05-15 10:30:00,42.76,42.76,42.48,42.6,160442.0,40.2384,40.2384,39.9749,40.0878,160442.0
2023-05-15 11:00:00,42.61,42.81,42.6,42.79,342250.0,40.0972,40.2854,40.0878,40.2666,342250.0
2023-05-15 11:30:00,42.79,42.81,42.65,42.67,134259.0,40.2666,40.2854,40.1348,40.1537,134259.0
2023-05-15 12:00:00,42.68,42.83,42.67,42.82,100850.0,40.1631,40.3042,40.1537,40.2948,100850.0
2023-05-15 12:30:00,42.83,42.96,42.81,42.91,81571.0,40.3042,40.4266,40.2854,40.3795,81571.0
2023-05-15 13:00:00,42.91,43.14,42.86,43.04,165810.0,40.3795,40.596,40.3325,40.5018,165810.0
2023-05-15 13:30:00,43.03,43.06,42.82,42.85,133608.0,40.4924,40.5207,40.2948,40.3231,133608.0
2023-05-15 14:00:00,42.86,42.93,42.8,42.83,115493.0,40.3325,40.3983,40.276,40.3042,115493.0
2023-05-15 14:30:00,42.84,42.9,42.8,42.8,142661.0,40.3136,40.3701,40.276,40.276,142661.0
2023-05-15 15:00:00,42.8,42.84,42.75,42.78,234321.0,40.276,40.3136,40.229,40.2572,234321.0
2023-05-15 15:30:00,42.77,42.83,42.74,42.83,768895.0,40.2478,40.3042,40.2195,40.3042,768895.0
2023-05-16 09:30:00,42.63,43.05,42.59,43.03,346588.0,40.116,40.5113,40.0784,40.4924,346588.0
2023-05-16 10:00:00,43.02,43.48,42.99,43.48,769568.0,40.483,40.9159,40.4548,40.9159,769568.0
2023-05-16 10:30:00,43.49,43.68,43.43,43.43,352428.0,40.9253,41.1041,40.8689,40.8689,352428.0
2023-05-16 11:00:00,43.44,43.44,43.1,43.22,193962.0,40.8783,40.8783,40.5583,40.6712,193962.0
2023-05-16 11:30:00,43.22,43.29,43.09,43.1,279414.0,40.6712,40.7371,40.5489,40.5583,279414.0
2023-05-16 12:00:00,43.09,43.17,42.93,42.98,96909.0,40.5489,40.6242,40.3983,40.4454,96909.0
2023-05-16 12:30:00,42.97,43.13,42.89,43.11,100070.0,40.436,40.5865,40.3607,40.5677,100070.0
2023-05-16 13:00:00,43.11,43.22,42.87,42.9,163294.0,40.5677,40.6712,40.3419,40.3701,163294.0
2023-05-16 13:30:00,42.91,42.95,42.82,42.94,53949.0,40.3795,40.4172,40.2948,40.4077,53949.0
2023-05-16 14:00:00,42.93,42.93,42.8,42.84,64337.0,40.3983,40.3983,40.276,40.3136,64337.0
2023-05-16 14:30:00,42.84,42.96,42.83,42.93,74768.0,40.3136,40.4266,40.3042,40.3983,74768.0
2023-05-16 15:00:00,42.93,43.1,42.89,43.08,310409.0,40.3983,40.5583,40.3607,40.5395,310409.0
2023-05-16 15:30:00,43.09,43.11,42.97,43.02,702762.0,40.5489,40.5677,40.436,40.483,702762.0
2023-05-17 09:30:00,42.99,43.23,42.58,42.6,329032.0,40.4548,40.6806,40.069,40.0878,329032.0
2023-05-17 10:00:00,42.61,42.7,42.55,42.65,161895.0,40.0972,40.1819,40.0407,40.1348,161895.0
2023-05-17 10:30:00,42.65,42.76,42.5,42.58,174417.0,40.1348,40.2384,39.9937,40.069,174417.0
2023-05-17 11:00:00,42.59,42.67,42.5,42.63,136475.0,40.0784,40.1537,39.9937,40.116,136475.0
2023-05-17 11:30:00,42.62,42.83,42.55,42.8,141709.0,40.1066,40.3042,40.0407,40.276,141709.0
2023-05-17 12:00:00,42.8,42.8,42.58,42.6,109027.0,40.276,40.276,40.069,40.0878,109027.0
2023-05-17 12:30:00,42.61,42.73,42.6,42.68,121641.0,40.0972,40.2101,40.0878,40.1631,121641.0
2023-05-17 13:00:00,42.68,42.82,42.68,42.81,113317.0,40.1631,40.2948,40.1631,40.2854,113317.0
2023-05-17 13:30:00,42.81,42.99,42.81,42.93,171398.0,40.2854,40.4548,40.2854,40.3983,171398.0
2023-05-17 14:00:00,42.94,42.98,42.81,42.84,200149.0,40.4077,40.4454,40.2854,40.3136,200149.0
2023-05-17 14:30:00,42.84,42.9,42.8,42.87,113349.0,40.3136,40.3701,40.276,40.3419,113349.0
2023-05-17 15:00:00,42.87,42.91,42.7,42.83,182708.0,40.3419,40.3795,40.1819,40.3042,182708.0
2023-05-17 15:30:00,42.83,42.89,42.72,42.78,634642.0,40.3042,40.3607,40.2007,40.2572,634642.0
2023-05-18 09:30:00,42.59,42.84,42.52,42.59,239015.0,40.0784,40.3136,40.0125,40.0784,239015.0
2023-05-18 10:00:00,42.59,42.83,42.47,42.83,169578.0,40.0784,40.3042,39.9655,40.3042,169578.0
2023-05-18 10:30:00,42.83,43.02,42.83,42.88,171831.0,40.3042,40.483,40.3042,40.3513,171831.0
2023-05-18 11:00:00,42.88,43.03,42.83,42.84,182365.0,40.3513,40.4924,40.3042,40.3136,182365.0
2023-05-18 11:30:00,42.84,42.87,42.69,42.73,160106.0,40.3136,40.3419,40.1725,40.2101,160106.0
2023-05-18 12:00:00,42.72,42.74,42.61,42.65,95789.0,40.2007,40.2195,40.0972,40.1348,95789.0
2023-05-18 12:30:00,42.65,42.69,42.56,42.63,100719.0,40.1348,40.1725,40.0502,40.116,100719.0
2023-05-18 13:00:00,42.63,42.72,42.62,42.64,92117.0,40.116,40.2007,40.1066,40.1254,92117.0
2023-05-18 13:30:00,42.64,42.7,42.53,42.57,61188.0,40.1254,40.1819,40.0219,40.0596,61188.0
2023-05-18 14:00:00,42.58,42.67,42.5,42.66,81103.0,40.069,40.1537,39.9937,40.1443,81103.0
2023-05-18 14:30:00,42.66,42.71,42.63,42.7,101183.0,40.1443,40.1913,40.116,40.1819,101183.0
2023-05-18 15:00:00,42.7,42.84,42.7,42.8,347609.0,40.1819,40.3136,40.1819,40.276,347609.0
2023-05-18 15:30:00,42.8,43.08,42.77,43.04,518110.0,40.276,40.5395,40.2478,40.5018,518110.0
2023-05-19 09:30:00,43.25,43.35,43.05,43.26,260256.0,40.6995,40.7936,40.5113,40.7089,260256.0
2023-05-19 10:00:00,43.24,43.36,43.19,43.25,135261.0,40.6901,40.803,40.643,40.6995,135261.0
2023-05-19 10:30:00,43.25,43.26,43.02,43.08,86331.0,40.6995,40.7089,40.483,40.5395,86331.0
2023-05-19 11:00:00,43.08,43.12,42.89,42.93,111841.0,40.5395,40.5771,40.3607,40.3983,111841.0
2023-05-19 11:30:00,42.93,42.97,42.8,42.87,224413.0,40.3983,40.436,40.276,40.3419,224413.0
2023-05-19 12:00:00,42.86,43.0,42.85,42.97,90872.0,40.3325,40.4642,40.3231,40.436,90872.0
2023-05-19 12:30:00,42.97,42.98,42.87,42.97,73214.0,40.436,40.4454,40.3419,40.436,73214.0
2023-05-19 13:00:00,42.98,43.08,42.97,42.99,76265.0,40.4454,40.5395,40.436,40.4548,76265.0
2023-05-19 13:30:00,42.99,43.04,42.92,42.94,128255.0,40.4548,40.5018,40.3889,40.4077,128255.0
2023-05-19 14:00:00,42.94,42.99,42.89,42.94,152126.0,40.4077,40.4548,40.3607,40.4077,152126.0
2023-05-19 14:30:00,42.93,43.03,42.91,43.02,94091.0,40.3983,40.4924,40.3795,40.483,94091.0
2023-05-19 15:00:00,43.02,43.02,42.79,42.79,201459.0,40.483,40.483,40.2666,40.2666,201459.0
2023-05-19 15:30:00,42.8,43.03,42.74,42.98,455389.0,40.276,40.4924,40.2195,40.4454,455389.0
2023-05-22 09:30:00,42.99,43.29,42.73,42.77,160033.0,40.4548,40.7371,40.2101,40.2478,160033.0
2023-05-22 10:00:00,42.76,42.9,42.74,42.81,243780.0,40.2384,40.3701,40.2195,40.2854,243780.0
2023-05-22 10:30:00,42.82,42.97,42.73,42.82,100198.0,40.2948,40.436,40.2101,40.2948,100198.0
2023-05-22 11:00:00,42.85,43.01,42.8,42.92,112578.0,40.3231,40.4736,40.276,40.3889,112578.0
2023-05-22 11:30:00,42.93,42.98,42.81,42.95,85420.0,40.3983,40.4454,40.2854,40.4172,85420.0
2023-05-22 12:00:00,42.98,42.99,42.8,42.81,177273.0,40.4454,40.4548,40.276,40.2854,177273.0
2023-05-22 12:30:00,42.81,42.84,42.75,42.79,57733.0,40.2854,40.3136,40.229,40.2666,57733.0
2023-05-22 13:00:00,42.79,42.81,42.61,42.62,143662.0,40.2666,40.2854,40.0972,40.1066,143662.0
2023-05-22 13:30:00,42.63,42.77,42.55,42.56,121486.0,40.116,40.2478,40.0407,40.0502,121486.0
2023-05-22 14:00:00,42.56,42.63,42.5,42.59,158468.0,40.0502,40.116,39.9937,40.0784,158468.0
2023-05-22 14:30:00,42.59,42.64,42.55,42.62,122852.0,40.0784,40.1254,40.0407,40.1066,122852.0
2023-05-22 15:00:00,42.62,42.64,42.44,42.48,277929.0,40.1066,40.1254,39.9372,39.9749,277929.0
2023-05-22 15:30:00,42.48,42.61,42.43,42.59,589688.0,39.9749,40.0972,39.9278,40.0784,589688.0
2023-05-23 09:30:00,42.6,43.25,42.46,43.05,245698.0,40.0878,40.6995,39.9561,40.5113,245698.0
2023-05-23 10:00:00,43.05,43.1,42.73,42.76,185112.0,40.5113,40.5583,40.2101,40.2384,185112.0
2023-05-23 10:30:00,42.78,42.8,42.7,42.74,98647.0,40.2572,40.276,40.1819,40.2195,98647.0
2023-05-23 11:00:00,42.74,42.79,42.61,42.69,91801.0,40.2195,40.2666,40.0972,40.1725,91801.0
2023-05-23 11:30:00,42.69,42.81,42.67,42.69,104894.0,40.1725,40.2854,40.1537,40.1725,104894.0
2023-05-23 12:00:00,42.69,42.69,42.24,42.31,147338.0,40.1725,40.1725,39.749,39.8149,147338.0
2023-05-23 12:30:00,42.31,42.36,42.25,42.3,85430.0,39.8149,39.862,39.7584,39.8055,85430.0
2023-05-23 13:00:00,42.3,42.43,42.23,42.24,112878.0,39.8055,39.9278,39.7396,39.749,112878.0
2023-05-23 13:30:00,42.23,42.62,42.17,42.62,374429.0,39.7396,40.1066,39.6832,40.1066,374429.0
2023-05-23 14:00:00,42.62,42.88,42.62,42.68,237354.0,40.1066,40.3513,40.1066,40.1631,237354.0
2023-05-23 14:30:00,42.67,42.74,42.45,42.48,335321.0,40.1537,40.2195,39.9466,39.9749,335321.0
2023-05-23 15:00:00,42.47,42.5,42.34,42.48,225734.0,39.9655,39.9937,39.8431,39.9749,225734.0
2023-05-23 15:30:00,42.49,42.51,42.41,42.5,574181.0,39.9843,40.0031,39.909,39.9937,574181.0
2023-05-24 09:30:00,42.31,42.31,41.98,42.03,206521.0,39.8149,39.8149,39.5044,39.5514,206521.0
2023-05-24 10:00:00,42.03,42.12,41.8,41.95,261970.0,39.5514,39.6361,39.335,39.4761,261970.0
2023-05-24 10:30:00,41.95,42.19,41.9,42.04,336785.0,39.4761,39.702,39.4291,39.5608,336785.0
2023-05-24 11:00:00,42.04,42.4,42.01,42.28,304730.0,39.5608,39.8996,39.5326,39.7867,304730.0
2023-05-24 11:30:00,42.28,42.33,42.09,42.13,193159.0,39.7867,39.8337,39.6079,39.6455,193159.0
2023-05-24 12:00:00,42.14,42.18,42.09,42.11,76071.0,39.6549,39.6926,39.6079,39.6267,76071.0
2023-05-24 12:30:00,42.11,42.22,42.08,42.11,210654.0,39.6267,39.7302,39.5985,39.6267,210654.0
2023-05-24 13:00:00,42.1,42.26,42.05,42.16,81777.0,39.6173,39.7678,39.5702,39.6737,81777.0
2023-05-24 13:30:00,42.16,42.23,42.15,42.16,68195.0,39.6737,39.7396,39.6643,39.6737,68195.0
2023-05-24 14:00:00,42.16,42.21,41.96,41.97,101518.0,39.6737,39.7208,39.4855,39.4949,101518.0
2023-05-24 14:30:00,41.96,42.15,41.94,42.08,84722.0,39.4855,39.6643,39.4667,39.5985,84722.0
2023-05-24 15:00:00,42.08,42.24,42.03,42.13,145141.0,39.5985,39.749,39.5514,39.6455,145141.0
2023-05-24 15:30:00,42.13,42.28,42.12,42.12,543215.0,39.6455,39.7867,39.6361,39.6361,543215.0
2023-05-25 09:30:00,41.53,41.63,41.07,41.24,300704.0,39.0809,39.175,38.648,38.808,300704.0
2023-05-25 10:00:00,41.23,41.45,41.17,41.39,228572.0,38.7986,39.0056,38.7421,38.9492,228572.0
2023-05-25 10:30:00,41.37,41.47,41.28,41.41,139119.0,38.9303,39.0244,38.8456,38.968,139119.0
2023-05-25 11:00:00,41.42,41.47,41.19,41.25,236523.0,38.9774,39.0244,38.7609,38.8174,236523.0
2023-05-25 11:30:00,41.25,41.37,41.13,41.3,197909.0,38.8174,38.9303,38.7045,38.8645,197909.0
2023-05-25 12:00:00,41.3,41.36,41.12,41.12,120384.0,38.8645,38.9209,38.6951,38.6951,120384.0
2023-05-25 12:30:00,41.13,41.24,41.07,41.19,220594.0,38.7045,38.808,38.648,38.7609,220594.0
2023-05-25 13:00:00,41.2,41.45,41.12,41.44,148784.0,38.7704,39.0056,38.6951,38.9962,148784.0
2023-05-25 13:30:00,41.44,41.51,41.2,41.28,175006.0,38.9962,39.0621,38.7704,38.8456,175006.0
2023-05-25 14:00:00,41.29,41.45,41.19,41.2,136073.0,38.8551,39.0056,38.7609,38.7704,136073.0
2023-05-25 14:30:00,41.2,41.21,41.0,41.08,147880.0,38.7704,38.7798,38.5822,38.6574,147880.0
2023-05-25 15:00:00,41.08,41.25,41.06,41.21,191827.0,38.6574,38.8174,38.6386,38.7798,191827.0
2023-05-25 15:30:00,41.21,41.4,41.2,41.33,539282.0,38.7798,38.9586,38.7704,38.8927,539282.0
2023-05-26 09:30:00,41.46,41.66,41.19,41.23,205926.0,39.015,39.2032,38.7609,38.7986,205926.0
2023-05-26 10:00:00,41.21,41.42,41.16,41.39,121116.0,38.7798,38.9774,38.7327,38.9492,121116.0
2023-05-26 10:30:00,41.39,41.4,41.21,41.33,115115.0,38.9492,38.9586,38.7798,38.8927,115115.0
2023-05-26 11:00:00,41.33,41.4,41.06,41.09,124009.0,38.8927,38.9586,38.6386,38.6668,124009.0
2023-05-26 11:30:00,41.09,41.15,41.04,41.09,101980.0,38.6668,38.7233,38.6198,38.6668,101980.0
2023-05-26 12:00:00,41.1,41.16,41.03,41.14,98767.0,38.6763,38.7327,38.6104,38.7139,98767.0
2023-05-26 12:30:00,41.14,41.17,40.99,41.0,118671.0,38.7139,38.7421,38.5727,38.5822,118671.0
2023-05-26 13:00:00,41.01,41.08,40.89,40.99,105609.0,38.5916,38.6574,38.4786,38.5727,105609.0
2023-05-26 13:30:00,41.0,41.07,40.98,41.05,100693.0,38.5822,38.648,38.5633,38.6292,100693.0
2023-05-26 14:00:00,41.05,41.13,40.97,41.11,79381.0,38.6292,38.7045,38.5539,38.6857,79381.0
2023-05-26 14:30:00,41.11,41.32,41.1,41.23,91325.0,38.6857,38.8833,38.6763,38.7986,91325.0
2023-05-26 15:00:00,41.23,41.36,41.2,41.21,171001.0,38.7986,38.9209,38.7704,38.7798,171001.0
2023-05-26 15:30:00,41.2,41.37,41.17,41.28,440467.0,38.7704,38.9303,38.7421,38.8456,440467.0
2023-05-30 09:30:00,41.11,41.11,40.72,40.94,197232.0,38.6857,38.6857,38.3187,38.5257,197232.0
2023-05-30 10:00:00,40.96,41.0,40.59,40.6,271712.0,38.5445,38.5822,38.1963,38.2057,271712.0
2023-05-30 10:30:00,40.6,40.78,40.55,40.61,258882.0,38.2057,38.3751,38.1587,38.2152,258882.0
2023-05-30 11:00:00,40.59,40.69,40.47,40.55,182167.0,38.1963,38.2904,38.0834,38.1587,182167.0
2023-05-30 11:30:00,40.55,40.65,40.48,40.64,116472.0,38.1587,38.2528,38.0928,38.2434,116472.0
2023-05-30 12:00:00,40.64,40.7,40.56,40.68,76695.0,38.2434,38.2998,38.1681,38.281,76695.0
2023-05-30 12:30:00,40.68,40.7,40.57,40.64,84229.0,38.281,38.2998,38.1775,38.2434,84229.0
2023-05-30 13:00:00,40.63,40.63,40.48,40.5,83465.0,38.234,38.234,38.0928,38.1116,83465.0
2023-05-30 13:30:00,40.49,40.6,40.37,40.41,97456.0,38.1022,38.2057,37.9893,38.0269,97456.0
2023-05-30 14:00:00,40.4,40.61,40.39,40.4,152010.0,38.0175,38.2152,38.0081,38.0175,152010.0
2023-05-30 14:30:00,40.41,40.51,40.34,40.43,324803.0,38.0269,38.121,37.9611,38.0458,324803.0
2023-05-30 15:00:00,40.41,40.46,40.35,40.37,348871.0,38.0269,38.074,37.9705,37.9893,348871.0
2023-05-30 15:30:00,40.37,40.4,40.23,40.33,674684.0,37.9893,38.0175,37.8576,37.9517,674684.0
2023-05-31 09:30:00,40.21,40.28,39.92,40.08,436785.0,37.8387,37.9046,37.5658,37.7164,436785.0
2023-05-31 10:00:00,40.08,40.27,39.94,40.2,315033.0,37.7164,37.8952,37.5847,37.8293,315033.0
2023-05-31 10:30:00,40.2,40.21,40.02,40.1,151278.0,37.8293,37.8387,37.6599,37.7352,151278.0
2023-05-31 11:00:00,40.09,40.3,40.05,40.24,207157.0,37.7258,37.9234,37.6882,37.867,207157.0
2023-05-31 11:30:00,40.23,40.29,40.15,40.24,117712.0,37.8576,37.914,37.7823,37.867,117712.0
2023-05-31 12:00:00,40.24,40.5,40.19,40.48,632052.0,37.867,38.1116,37.8199,38.0928,632052.0
2023-05-31 12:30:00,40.49,40.65,40.44,40.48,186878.0,38.1022,38.2528,38.0552,38.0928,186878.0
2023-05-31 13:00:00,40.48,40.57,40.42,40.52,381592.0,38.0928,38.1775,38.0364,38.1305,381592.0
2023-05-31 13:30:00,40.52,40.78,40.52,40.73,166997.0,38.1305,38.3751,38.1305,38.3281,166997.0
2023-05-31 14:00:00,40.73,40.74,40.57,40.66,218608.0,38.3281,38.3375,38.1775,38.2622,218608.0
2023-05-31 14:30:00,40.66,40.69,40.56,40.63,251100.0,38.2622,38.2904,38.1681,38.234,251100.0
2023-05-31 15:00:00,40.63,40.85,40.61,40.82,679297.0,38.234,38.441,38.2152,38.4128,679297.0
2023-05-31 15:30:00,40.82,40.95,40.62,40.73,1572506.0,38.4128,38.5351,38.2246,38.3281,1572506.0
2023-06-01 09:30:00,40.57,40.66,40.24,40.26,193218.0,38.446,38.5313,38.1333,38.1523,193218.0
2023-06-01 10:00:00,40.26,40.67,40.22,40.53,143261.0,38.1523,38.5408,38.1144,38.4081,143261.0
2023-06-01 10:30:00,40.53,40.73,40.53,40.69,150314.0,38.4081,38.5977,38.4081,38.5598,150314.0
2023-06-01 11:00:00,40.7,40.82,40.68,40.77,111541.0,38.5692,38.683,38.5503,38.6356,111541.0
2023-06-01 11:30:00,40.78,41.03,40.74,40.99,121147.0,38.645,38.882,38.6071,38.8441,121147.0
2023-06-01 12:00:00,40.99,41.22,40.97,41.21,144175.0,38.8441,39.062,38.8251,39.0525,144175.0
2023-06-01 12:30:00,41.22,41.33,41.08,41.12,124051.0,39.062,39.1663,38.9293,38.9672,124051.0
2023-06-01 13:00:00,41.12,41.16,41.05,41.1,145613.0,38.9672,39.0052,38.9009,38.9483,145613.0
2023-06-01 13:30:00,41.09,41.21,41.03,41.2,130535.0,38.9388,39.0525,38.882,39.0431,130535.0
2023-06-01 14:00:00,41.2,41.2,40.96,40.97,80560.0,39.0431,39.0431,38.8156,38.8251,80560.0
2023-06-01 14:30:00,40.98,41.21,40.98,41.21,106740.0,38.8346,39.0525,38.8346,39.0525,106740.0
2023-06-01 15:00:00,41.21,41.23,41.0,41.04,157568.0,39.0525,39.0715,38.8535,38.8914,157568.0
2023-06-01 15:30:00,41.04,41.25,40.95,41.25,703345.0,38.8914,39.0904,38.8061,39.0904,703345.0
2023-06-02 09:30:00,41.64,41.71,41.21,41.33,213218.0,39.46,39.5264,39.0525,39.1663,213218.0
2023-06-02 10:00:00,41.34,41.42,41.03,41.06,201652.0,39.1757,39.2515,38.882,38.9104,201652.0
2023-06-02 10:30:00,41.06,41.21,40.82,41.14,381379.0,38.9104,39.0525,38.683,38.9862,381379.0
2023-06-02 11:00:00,41.14,41.19,40.88,41.07,118839.0,38.9862,39.0336,38.7398,38.9199,118839.0
2023-06-02 11:30:00,41.07,41.29,41.05,41.25,132890.0,38.9199,39.1283,38.9009,39.0904,132890.0
2023-06-02 12:00:00,41.26,41.29,41.13,41.28,81030.0,39.0999,39.1283,38.9767,39.1189,81030.0
2023-06-02 12:30:00,41.28,41.29,41.19,41.23,57464.0,39.1189,39.1283,39.0336,39.0715,57464.0
2023-06-02 13:00:00,41.24,41.3,41.16,41.3,72804.0,39.081,39.1378,39.0052,39.1378,72804.0
2023-06-02 13:30:00,41.3,41.36,41.11,41.22,419631.0,39.1378,39.1947,38.9578,39.062,419631.0
2023-06-02 14:00:00,41.23,41.28,41.05,41.16,158093.0,39.0715,39.1189,38.9009,39.0052,158093.0
2023-06-02 14:30:00,41.16,41.24,41.15,41.2,60863.0,39.0052,39.081,38.9957,39.0431,60863.0
2023-06-02 15:00:00,41.2,41.36,41.2,41.33,126819.0,39.0431,39.1947,39.0431,39.1663,126819.0
2023-06-02 15:30:00,41.32,41.42,41.3,41.32,561226.0,39.1568,39.2515,39.1378,39.1568,561226.0
2023-06-05 09:30:00,41.42,41.65,41.4,41.61,120711.0,39.2515,39.4695,39.2326,39.4316,120711.0
2023-06-05 10:00:00,41.63,41.75,41.21,41.28,142980.0,39.4505,39.5643,39.0525,39.1189,142980.0
2023-06-05 10:30:00,41.28,41.44,41.2,41.3,119989.0,39.1189,39.2705,39.0431,39.1378,119989.0
2023-06-05 11:00:00,41.3,41.34,41.11,41.3,172197.0,39.1378,39.1757,38.9578,39.1378,172197.0
2023-06-05 11:30:00,41.3,41.54,41.21,41.52,134583.0,39.1378,39.3653,39.0525,39.3463,134583.0
2023-06-05 12:00:00,41.52,41.57,41.43,41.46,83971.0,39.3463,39.3937,39.261,39.2894,83971.0
2023-06-05 12:30:00,41.46,41.56,41.43,41.55,70915.0,39.2894,39.3842,39.261,39.3747,70915.0
2023-06-05 13:00:00,41.55,41.55,41.4,41.41,55665.0,39.3747,39.3747,39.2326,39.2421,55665.0
2023-06-05 13:30:00,41.4,41.54,41.38,41.52,45108.0,39.2326,39.3653,39.2136,39.3463,45108.0
2023-06-05 14:00:00,41.53,41.53,41.44,41.48,58973.0,39.3558,39.3558,39.2705,39.3084,58973.0
2023-06-05 14:30:00,41.49,41.5,41.36,41.45,80795.0,39.3179,39.3274,39.1947,39.28,80795.0
2023-06-05 15:00:00,41.45,41.55,41.42,41.51,111725.0,39.28,39.3747,39.2515,39.3368,111725.0
2023-06-05 15:30:00,41.52,41.68,41.49,41.66,372212.0,39.3463,39.4979,39.3179,39.479,372212.0
2023-06-06 09:30:00,41.5,41.53,41.32,41.44,145770.0,39.3274,39.3558,39.1568,39.2705,145770.0
2023-06-06 10:00:00,41.46,41.47,41.19,41.26,157389.0,39.2894,39.2989,39.0336,39.0999,157389.0
2023-06-06 10:30:00,41.26,41.35,41.21,41.28,210561.0,39.0999,39.1852,39.0525,39.1189,210561.0
2023-06-06 11:00:00,41.28,41.41,41.23,41.26,119135.0,39.1189,39.2421,39.0715,39.0999,119135.0
2023-06-06 11:30:00,41.26,41.33,41.16,41.23,151127.0,39.0999,39.1663,39.0052,39.0715,151127.0
2023-06-06 12:00:00,41.23,41.24,40.96,41.01,94489.0,39.0715,39.081,38.8156,38.863,94489.0
2023-06-06 12:30:00,41.01,41.12,40.95,41.09,82883.0,38.863,38.9672,38.8061,38.9388,82883.0
2023-06-06 13:00:00,41.09,41.2,41.05,41.08,63787.0,38.9388,39.0431,38.9009,38.9293,63787.0
2023-06-06 13:30:00,41.09,41.09,40.95,40.97,78220.0,38.9388,38.9388,38.8061,38.8251,78220.0
2023-06-06 14:00:00,40.97,41.03,40.87,41.0,172079.0,38.8251,38.882,38.7303,38.8535,172079.0
2023-06-06 14:30:00,41.0,41.0,40.86,40.89,152794.0,38.8535,38.8535,38.7209,38.7493,152794.0
2023-06-06 15:00:00,40.89,40.94,40.84,40.89,219870.0,38.7493,38.7967,38.7019,38.7493,219870.0
2023-06-06 15:30:00,40.89,41.07,40.88,40.95,508357.0,38.7493,38.9199,38.7398,38.8061,508357.0
2023-06-07 09:30:00,41.18,41.2,40.94,41.13,262239.0,39.0241,39.0431,38.7967,38.9767,262239.0
2023-06-07 10:00:00,41.13,41.14,40.98,41.12,197792.0,38.9767,38.9862,38.8346,38.9672,197792.0
2023-06-07 10:30:00,41.11,41.31,41.07,41.3,176987.0,38.9578,39.1473,38.9199,39.1378,176987.0
2023-06-07 11:00:00,41.3,41.52,41.29,41.45,158579.0,39.1378,39.3463,39.1283,39.28,158579.0
2023-06-07 11:30:00,41.44,41.44,41.34,41.4,98940.0,39.2705,39.2705,39.1757,39.2326,98940.0
2023-06-07 12:00:00,41.4,41.51,41.37,41.51,77523.0,39.2326,39.3368,39.2042,39.3368,77523.0
2023-06-07 12:30:00,41.5,41.66,41.49,41.56,85516.0,39.3274,39.479,39.3179,39.3842,85516.0
2023-06-07 13:00:00,41.57,41.93,41.57,41.93,166359.0,39.3937,39.7348,39.3937,39.7348,166359.0
2023-06-07 13:30:00,41.9,42.08,41.85,42.03,247452.0,39.7064,39.877,39.659,39.8296,247452.0
2023-06-07 14:00:00,42.01,42.12,41.92,41.96,133202.0,39.8107,39.9149,39.7254,39.7633,133202.0
2023-06-07 14:30:00,41.97,42.01,41.94,41.98,104365.0,39.7727,39.8107,39.7443,39.7822,104365.0
2023-06-07 15:00:00,41.99,42.08,41.91,42.08,131015.0,39.7917,39.877,39.7159,39.877,131015.0
2023-06-07 15:30:00,42.08,42.22,42.01,42.16,607701.0,39.877,40.0097,39.8107,39.9528,607701.0
2023-06-08 09:30:00,42.25,42.38,41.94,42.11,296549.0,40.0381,40.1613,39.7443,39.9054,296549.0
2023-06-08 10:00:00,42.11,42.12,41.53,41.59,336057.0,39.9054,39.9149,39.3558,39.4126,336057.0
2023-06-08 10:30:00,41.58,41.76,41.46,41.6,224767.0,39.4032,39.5737,39.2894,39.4221,224767.0
2023-06-08 11:00:00,41.59,41.6,41.06,41.08,288836.0,39.4126,39.4221,38.9104,38.9293,288836.0
2023-06-08 11:30:00,41.06,41.12,40.78,40.94,423457.0,38.9104,38.9672,38.645,38.7967,423457.0
2023-06-08 12:00:00,40.95,41.0,40.64,40.83,421553.0,38.8061,38.8535,38.5124,38.6924,421553.0
2023-06-08 12:30:00,40.83,40.98,40.76,40.98,240687.0,38.6924,38.8346,38.6261,38.8346,240687.0
2023-06-08 13:00:00,40.98,41.06,40.95,40.98,221740.0,38.8346,38.9104,38.8061,38.8346,221740.0
2023-06-08 13:30:00,40.98,41.17,40.96,41.0,159549.0,38.8346,39.0146,38.8156,38.8535,159549.0
2023-06-08 14:00:00,41.0,41.07,40.93,40.98,237093.0,38.8535,38.9199,38.7872,38.8346,237093.0
2023-06-08 14:30:00,40.98,41.15,40.92,41.14,152857.0,38.8346,38.9957,38.7777,38.9862,152857.0
2023-06-08 15:00:00,41.14,41.25,41.13,41.19,162288.0,38.9862,39.0904,38.9767,39.0336,162288.0
2023-06-08 15:30:00,41.18,41.45,41.16,41.34,605373.0,39.0241,39.28,39.0052,39.1757,605373.0
2023-06-09 09:30:00,41.54,42.04,41.24,41.87,245020.0,39.3653,39.8391,39.081,39.678,245020.0
2023-06-09 10:00:00,41.89,42.19,41.87,42.16,220612.0,39.6969,39.9812,39.678,39.9528,220612.0
2023-06-09 10:30:00,42.15,42.22,42.01,42.07,121041.0,39.9433,40.0097,39.8107,39.8675,121041.0
2023-06-09 11:00:00,42.06,42.1,41.98,42.04,123326.0,39.858,39.8959,39.7822,39.8391,123326.0
2023-06-09 11:30:00,42.05,42.21,41.98,42.19,191550.0,39.8486,40.0002,39.7822,39.9812,191550.0
2023-06-09 12:00:00,42.19,42.19,41.75,41.77,98471.0,39.9812,39.9812,39.5643,39.5832,98471.0
2023-06-09 12:30:00,41.77,41.94,41.72,41.94,78957.0,39.5832,39.7443,39.5358,39.7443,78957.0
2023-06-09 13:00:00,41.93,42.06,41.86,41.94,128298.0,39.7348,39.858,39.6685,39.7443,128298.0
2023-06-09 13:30:00,41.94,42.01,41.86,41.94,79384.0,39.7443,39.8107,39.6685,39.7443,79384.0
2023-06-09 14:00:00,41.94,41.95,41.84,41.85,61230.0,39.7443,39.7538,39.6496,39.659,61230.0
2023-06-09 14:30:00,41.84,42.03,41.82,42.02,106737.0,39.6496,39.8296,39.6306,39.8201,106737.0
2023-06-09 15:00:00,42.02,42.09,41.95,42.07,149367.0,39.8201,39.8865,39.7538,39.8675,149367.0
2023-06-09 15:30:00,42.07,42.09,41.9,41.96,541657.0,39.8675,39.8865,39.7064,39.7633,541657.0
2023-06-12 09:30:00,42.13,43.1,41.98,43.1,273880.0,39.9244,40.8436,39.7822,40.8436,273880.0
2023-06-12 10:00:00,43.11,43.15,42.76,42.81,171073.0,40.8531,40.891,40.5214,40.5688,171073.0
2023-06-12 10:30:00,42.8,42.86,42.57,42.73,101438.0,40.5593,40.6162,40.3413,40.493,101438.0
2023-06-12 11:00:00,42.76,42.78,42.64,42.7,85214.0,40.5214,40.5403,40.4077,40.4645,85214.0
2023-06-12 11:30:00,42.71,42.9,42.67,42.9,119133.0,40.474,40.6541,40.4361,40.6541,119133.0
2023-06-12 12:00:00,42.9,43.02,42.89,42.9,110358.0,40.6541,40.7678,40.6446,40.6541,110358.0
2023-06-12 12:30:00,42.89,42.94,42.81,42.85,59854.0,40.6446,40.692,40.5688,40.6067,59854.0
2023-06-12 13:00:00,42.85,42.85,42.56,42.57,91027.0,40.6067,40.6067,40.3319,40.3413,91027.0
2023-06-12 13:30:00,42.57,42.62,42.49,42.59,74639.0,40.3413,40.3887,40.2655,40.3603,74639.0
2023-06-12 14:00:00,42.59,42.61,42.5,42.55,88637.0,40.3603,40.3792,40.275,40.3224,88637.0
2023-06-12 14:30:00,42.54,42.68,42.51,42.62,139286.0,40.3129,40.4456,40.2845,40.3887,139286.0
2023-06-12 15:00:00,42.62,42.74,42.6,42.73,124901.0,40.3887,40.5024,40.3698,40.493,124901.0
2023-06-12 15:30:00,42.73,42.8,42.6,42.72,546805.0,40.493,40.5593,40.3698,40.4835,546805.0
2023-06-13 09:30:00,42.89,43.52,42.8,43.43,229147.0,40.6446,41.2416,40.5593,41.1563,229147.0
2023-06-13 10:00:00,43.43,43.5,43.29,43.32,166204.0,41.1563,41.2226,41.0236,41.0521,166204.0
2023-06-13 10:30:00,43.32,43.54,43.2,43.46,193926.0,41.0521,41.2606,40.9384,41.1847,193926.0
2023-06-13 11:00:00,43.46,43.62,43.32,43.49,175406.0,41.1847,41.3364,41.0521,41.2132,175406.0
2023-06-13 11:30:00,43.5,43.53,43.38,43.39,132656.0,41.2226,41.2511,41.1089,41.1184,132656.0
2023-06-13 12:00:00,43.39,43.53,43.37,43.52,95262.0,41.1184,41.2511,41.0995,41.2416,95262.0
2023-06-13 12:30:00,43.52,43.58,43.47,43.57,132792.0,41.2416,41.2985,41.1942,41.289,132792.0
2023-06-13 13:00:00,43.57,43.71,43.54,43.71,158176.0,41.289,41.4217,41.2606,41.4217,158176.0
2023-06-13 13:30:00,43.71,43.73,43.56,43.56,198674.0,41.4217,41.4406,41.2795,41.2795,198674.0
2023-06-13 14:00:00,43.56,43.64,43.49,43.51,191643.0,41.2795,41.3553,41.2132,41.2321,191643.0
2023-06-13 14:30:00,43.51,43.54,43.42,43.48,226539.0,41.2321,41.2606,41.1468,41.2037,226539.0
2023-06-13 15:00:00,43.48,43.58,43.47,43.51,209650.0,41.2037,41.2985,41.1942,41.2321,209650.0
2023-06-13 15:30:00,43.51,43.51,43.32,43.48,706615.0,41.2321,41.2321,41.0521,41.2037,706615.0
2023-06-14 09:30:00,44.18,44.46,43.74,43.8,483538.0,41.867,42.1324,41.4501,41.5069,483538.0
2023-06-14 10:00:00,43.8,44.04,43.77,44.0,296929.0,41.5069,41.7344,41.4785,41.6965,296929.0
2023-06-14 10:30:00,44.0,44.4,43.94,44.36,968394.0,41.6965,42.0755,41.6396,42.0376,968394.0
2023-06-14 11:00:00,44.37,44.39,44.21,44.25,196306.0,42.0471,42.0661,41.8955,41.9334,196306.0
2023-06-14 11:30:00,44.24,44.47,44.16,44.32,249427.0,41.9239,42.1419,41.8481,41.9997,249427.0
2023-06-14 12:00:00,44.33,44.37,44.21,44.21,111667.0,42.0092,42.0471,41.8955,41.8955,111667.0
2023-06-14 12:30:00,44.21,44.26,43.97,44.05,322648.0,41.8955,41.9429,41.668,41.7439,322648.0
2023-06-14 13:00:00,44.05,44.08,43.85,43.85,77094.0,41.7439,41.7723,41.5543,41.5543,77094.0
2023-06-14 13:30:00,43.85,43.96,43.78,43.93,127072.0,41.5543,41.6586,41.488,41.6301,127072.0
2023-06-14 14:00:00,43.91,43.93,43.48,43.62,331064.0,41.6112,41.6301,41.2037,41.3364,331064.0
2023-06-14 14:30:00,43.62,43.88,43.54,43.75,396802.0,41.3364,41.5828,41.2606,41.4596,396802.0
2023-06-14 15:00:00,43.76,43.89,43.63,43.64,185480.0,41.469,41.5922,41.3458,41.3553,185480.0
2023-06-14 15:30:00,43.63,43.65,43.45,43.45,740194.0,41.3458,41.3648,41.1753,41.1753,740194.0
2023-06-15 09:30:00,43.38,43.98,43.31,43.93,127751.0,41.1089,41.6775,41.0426,41.6301,127751.0
2023-06-15 10:00:00,43.94,43.95,43.56,43.62,247642.0,41.6396,41.6491,41.2795,41.3364,247642.0
2023-06-15 10:30:00,43.6,43.62,43.32,43.49,172463.0,41.3174,41.3364,41.0521,41.2132,172463.0
2023-06-15 11:00:00,43.5,43.72,43.48,43.69,109411.0,41.2226,41.4311,41.2037,41.4027,109411.0
2023-06-15 11:30:00,43.69,43.69,43.49,43.62,174582.0,41.4027,41.4027,41.2132,41.3364,174582.0
2023-06-15 12:00:00,43.61,43.86,43.58,43.82,105363.0,41.3269,41.5638,41.2985,41.5259,105363.0
2023-06-15 12:30:00,43.82,43.83,43.73,43.78,143337.0,41.5259,41.5354,41.4406,41.488,143337.0
2023-06-15 13:00:00,43.78,43.79,43.66,43.7,62149.0,41.488,41.4975,41.3743,41.4122,62149.0
2023-06-15 13:30:00,43.7,43.88,43.65,43.87,116111.0,41.4122,41.5828,41.3648,41.5733,116111.0
2023-06-15 14:00:00,43.87,44.09,43.84,44.07,172863.0,41.5733,41.7818,41.5448,41.7628,172863.0
2023-06-15 14:30:00,44.07,44.4,44.05,44.4,179066.0,41.7628,42.0755,41.7439,42.0755,179066.0
2023-06-15 15:00:00,44.4,44.56,44.32,44.5,349259.0,42.0755,42.2272,41.9997,42.1703,349259.0
2023-06-15 15:30:00,44.51,44.59,44.39,44.46,725749.0,42.1798,42.2556,42.0661,42.1324,725749.0
2023-06-16 09:30:00,45.17,45.4,44.85,45.07,862376.0,42.8052,43.0232,42.502,42.7105,862376.0
2023-06-16 10:00:00,45.07,45.15,44.79,45.02,274530.0,42.7105,42.7863,42.4451,42.6631,274530.0
2023-06-16 10:30:00,45.02,45.15,44.89,45.0,523610.0,42.6631,42.7863,42.5399,42.6441,523610.0
2023-06-16 11:00:00,44.99,45.01,44.88,44.94,377699.0,42.6346,42.6536,42.5304,42.5873,377699.0
2023-06-16 11:30:00,44.95,45.29,44.9,45.28,272383.0,42.5967,42.9189,42.5494,42.9095,272383.0
2023-06-16 12:00:00,45.27,45.28,45.08,45.21,173658.0,42.9,42.9095,42.7199,42.8431,173658.0
2023-06-16 12:30:00,45.21,45.34,45.19,45.32,177903.0,42.8431,42.9663,42.8242,42.9474,177903.0
2023-06-16 13:00:00,45.31,45.39,45.3,45.38,202919.0,42.9379,43.0137,42.9284,43.0042,202919.0
2023-06-16 13:30:00,45.38,45.38,45.03,45.16,336319.0,43.0042,43.0042,42.6725,42.7957,336319.0
2023-06-16 14:00:00,45.16,45.19,45.04,45.18,176358.0,42.7957,42.8242,42.682,42.8147,176358.0
2023-06-16 14:30:00,45.18,45.23,45.11,45.13,239835.0,42.8147,42.8621,42.7484,42.7673,239835.0
2023-06-16 15:00:00,45.13,45.24,45.1,45.12,297860.0,42.7673,42.8716,42.7389,42.7578,297860.0
2023-06-16 15:30:00,45.12,45.53,45.12,45.37,1030568.0,42.7578,43.1464,42.7578,42.9947,1030568.0
2023-06-20 09:30:00,44.72,44.93,44.45,44.81,259165.0,42.3788,42.5778,42.1229,42.4641,259165.0
2023-06-20 10:00:00,44.82,44.83,44.55,44.66,212466.0,42.4735,42.483,42.2177,42.3219,212466.0
2023-06-20 10:30:00,44.65,44.87,44.64,44.81,154925.0,42.3124,42.5209,42.303,42.4641,154925.0
2023-06-20 11:00:00,44.82,45.18,44.77,45.16,163296.0,42.4735,42.8147,42.4262,42.7957,163296.0
2023-06-20 11:30:00,45.16,45.49,45.08,45.48,214139.0,42.7957,43.1085,42.7199,43.099,214139.0
2023-06-20 12:00:00,45.48,45.56,45.23,45.54,217873.0,43.099,43.1748,42.8621,43.1558,217873.0
2023-06-20 12:30:00,45.54,45.6,45.4,45.5,217007.0,43.1558,43.2127,43.0232,43.1179,217007.0
2023-06-20 13:00:00,45.51,45.58,45.44,45.54,161922.0,43.1274,43.1938,43.0611,43.1558,161922.0
2023-06-20 13:30:00,45.54,45.57,45.35,45.37,257120.0,43.1558,43.1843,42.9758,42.9947,257120.0
2023-06-20 14:00:00,45.38,45.43,45.32,45.34,193968.0,43.0042,43.0516,42.9474,42.9663,193968.0
2023-06-20 14:30:00,45.34,45.46,45.21,45.23,266903.0,42.9663,43.08,42.8431,42.8621,266903.0
2023-06-20 15:00:00,45.23,45.35,45.17,45.26,232135.0,42.8621,42.9758,42.8052,42.8905,232135.0
2023-06-20 15:30:00,45.26,45.29,44.93,44.94,782634.0,42.8905,42.9189,42.5778,42.5873,782634.0
2023-06-21 09:30:00,44.82,44.89,44.19,44.39,177404.0,42.4735,42.5399,41.8765,42.0661,177404.0
2023-06-21 10:00:00,44.39,44.4,43.99,44.12,177968.0,42.0661,42.0755,41.687,41.8102,177968.0
2023-06-21 10:30:00,44.13,44.73,44.09,44.7,147343.0,41.8197,42.3883,41.7818,42.3598,147343.0
2023-06-21 11:00:00,44.71,44.76,44.49,44.74,147128.0,42.3693,42.4167,42.1608,42.3977,147128.0
2023-06-21 11:30:00,44.74,44.86,44.53,44.6,86036.0,42.3977,42.5114,42.1987,42.2651,86036.0
2023-06-21 12:00:00,44.6,44.69,44.58,44.66,68259.0,42.2651,42.3503,42.2461,42.3219,68259.0
2023-06-21 12:30:00,44.66,44.73,44.43,44.53,134259.0,42.3219,42.3883,42.104,42.1987,134259.0
2023-06-21 13:00:00,44.53,44.67,44.52,44.54,83487.0,42.1987,42.3314,42.1892,42.2082,83487.0
2023-06-21 13:30:00,44.53,44.7,44.5,44.59,106437.0,42.1987,42.3598,42.1703,42.2556,106437.0
2023-06-21 14:00:00,44.59,44.79,44.58,44.73,96588.0,42.2556,42.4451,42.2461,42.3883,96588.0
2023-06-21 14:30:00,44.72,44.86,44.71,44.8,123296.0,42.3788,42.5114,42.3693,42.4546,123296.0
2023-06-21 15:00:00,44.79,44.82,44.71,44.79,131085.0,42.4451,42.4735,42.3693,42.4451,131085.0
2023-06-21 15:30:00,44.79,44.89,44.71,44.84,440018.0,42.4451,42.5399,42.3693,42.4925,440018.0
2023-06-22 09:30:00,45.06,45.51,44.96,45.05,353040.0,42.701,43.1274,42.6062,42.6915,353040.0
2023-06-22 10:00:00,45.06,45.26,44.93,45.02,180798.0,42.701,42.8905,42.5778,42.6631,180798.0
2023-06-22 10:30:00,45.03,45.05,44.8,44.96,181929.0,42.6725,42.6915,42.4546,42.6062,181929.0
2023-06-22 11:00:00,44.96,45.06,44.82,45.02,111753.0,42.6062,42.701,42.4735,42.6631,111753.0
2023-06-22 11:30:00,45.03,45.1,44.9,44.94,80926.0,42.6725,42.7389,42.5494,42.5873,80926.0
2023-06-22 12:00:00,44.94,45.04,44.9,45.01,77320.0,42.5873,42.682,42.5494,42.6536,77320.0
2023-06-22 12:30:00,45.0,45.06,44.95,45.0,72752.0,42.6441,42.701,42.5967,42.6441,72752.0
2023-06-22 13:00:00,44.99,45.03,44.93,44.98,70689.0,42.6346,42.6725,42.5778,42.6252,70689.0
2023-06-22 13:30:00,44.99,45.02,44.96,44.98,108987.0,42.6346,42.6631,42.6062,42.6252,108987.0
2023-06-22 14:00:00,45.0,45.02,44.91,44.97,115226.0,42.6441,42.6631,42.5588,42.6157,115226.0
2023-06-22 14:30:00,44.97,45.04,44.95,45.0,128390.0,42.6157,42.682,42.5967,42.6441,128390.0
2023-06-22 15:00:00,45.0,45.06,44.95,44.99,141769.0,42.6441,42.701,42.5967,42.6346,141769.0
2023-06-22 15:30:00,45.0,45.26,44.98,45.25,828576.0,42.6441,42.8905,42.6252,42.881,828576.0
2023-06-23 09:30:00,45.01,45.31,44.82,45.15,200386.0,42.6536,42.9379,42.4735,42.7863,200386.0
2023-06-23 10:00:00,45.15,45.32,44.96,45.04,127698.0,42.7863,42.9474,42.6062,42.682,127698.0
2023-06-23 10:30:00,45.04,45.12,44.98,45.03,135441.0,42.682,42.7578,42.6252,42.6725,135441.0
2023-06-23 11:00:00,45.02,45.07,44.98,45.03,111517.0,42.6631,42.7105,42.6252,42.6725,111517.0
2023-06-23 11:30:00,45.02,45.02,44.8,44.91,73475.0,42.6631,42.6631,42.4546,42.5588,73475.0
2023-06-23 12:00:00,44.91,44.99,44.89,44.98,96261.0,42.5588,42.6346,42.5399,42.6252,96261.0
2023-06-23 12:30:00,44.99,45.09,44.9,45.05,126911.0,42.6346,42.7294,42.5494,42.6915,126911.0
2023-06-23 13:00:00,45.05,45.06,44.93,44.96,182419.0,42.6915,42.701,42.5778,42.6062,182419.0
2023-06-23 13:30:00,44.96,45.0,44.84,44.89,63919.0,42.6062,42.6441,42.4925,42.5399,63919.0
2023-06-23 14:00:00,44.89,45.07,44.88,44.96,170614.0,42.5399,42.7105,42.5304,42.6062,170614.0
2023-06-23 14:30:00,44.95,45.07,44.89,45.03,181325.0,42.5967,42.7105,42.5399,42.6725,181325.0
2023-06-23 15:00:00,45.02,45.08,44.96,45.03,282273.0,42.6631,42.7199,42.6062,42.6725,282273.0
2023-06-23 15:30:00,45.03,45.09,44.81,45.04,1250458.0,42.6725,42.7294,42.4641,42.682,1250458.0
2023-06-26 09:30:00,44.89,45.02,43.95,43.96,247902.0,42.5399,42.6631,41.6491,41.6586,247902.0
2023-06-26 10:00:00,43.96,44.15,43.86,43.95,220340.0,41.6586,41.8386,41.5638,41.6491,220340.0
2023-06-26 10:30:00,43.95,44.35,43.94,44.17,197645.0,41.6491,42.0281,41.6396,41.8576,197645.0
2023-06-26 11:00:00,44.16,44.5,44.15,44.42,133222.0,41.8481,42.1703,41.8386,42.0945,133222.0
2023-06-26 11:30:00,44.41,44.53,44.36,44.52,107295.0,42.085,42.1987,42.0376,42.1892,107295.0
2023-06-26 12:00:00,44.53,44.68,44.43,44.67,136355.0,42.1987,42.3409,42.104,42.3314,136355.0
2023-06-26 12:30:00,44.68,44.78,44.58,44.77,123321.0,42.3409,42.4356,42.2461,42.4262,123321.0
2023-06-26 13:00:00,44.77,44.87,44.68,44.7,98637.0,42.4262,42.5209,42.3409,42.3598,98637.0
2023-06-26 13:30:00,44.7,44.84,44.7,44.78,79084.0,42.3598,42.4925,42.3598,42.4356,79084.0
2023-06-26 14:00:00,44.78,44.78,44.56,44.66,87673.0,42.4356,42.4356,42.2272,42.3219,87673.0
2023-06-26 14:30:00,44.66,44.76,44.66,44.73,62492.0,42.3219,42.4167,42.3219,42.3883,62492.0
2023-06-26 15:00:00,44.73,44.74,44.65,44.68,78957.0,42.3883,42.3977,42.3124,42.3409,78957.0
2023-06-26 15:30:00,44.68,44.76,44.59,44.72,914006.0,42.3409,42.4167,42.2556,42.3788,914006.0
2023-06-27 09:30:00,44.69,44.69,44.23,44.56,415556.0,42.3503,42.3503,41.9144,42.2272,415556.0
2023-06-27 10:00:00,44.57,44.85,44.36,44.6,256999.0,42.2366,42.502,42.0376,42.2651,256999.0
2023-06-27 10:30:00,44.61,44.86,44.53,44.75,369296.0,42.2745,42.5114,42.1987,42.4072,369296.0
2023-06-27 11:00:00,44.76,44.89,44.7,44.88,85094.0,42.4167,42.5399,42.3598,42.5304,85094.0
2023-06-27 11:30:00,44.87,45.0,44.85,45.0,111084.0,42.5209,42.6441,42.502,42.6441,111084.0
2023-06-27 12:00:00,44.99,45.38,44.98,45.38,385623.0,42.6346,43.0042,42.6252,43.0042,385623.0
2023-06-27 12:30:00,45.38,45.41,45.14,45.25,128614.0,43.0042,43.0327,42.7768,42.881,128614.0
2023-06-27 13:00:00,45.25,45.56,45.25,45.52,138146.0,42.881,43.1748,42.881,43.1369,138146.0
2023-06-27 13:30:00,45.51,45.58,45.48,45.5,97916.0,43.1274,43.1938,43.099,43.1179,97916.0
2023-06-27 14:00:00,45.51,45.58,45.48,45.58,156366.0,43.1274,43.1938,43.099,43.1938,156366.0
2023-06-27 14:30:00,45.58,45.58,45.37,45.43,200646.0,43.1938,43.1938,42.9947,43.0516,200646.0
2023-06-27 15:00:00,45.44,45.46,45.34,45.4,150570.0,43.0611,43.08,42.9663,43.0232,150570.0
2023-06-27 15:30:00,45.4,45.5,45.33,45.4,791755.0,43.0232,43.1179,42.9568,43.0232,791755.0
2023-06-28 09:30:00,45.38,45.38,44.88,44.9,199809.0,43.0042,43.0042,42.5304,42.5494,199809.0
2023-06-28 10:00:00,44.9,45.05,44.83,44.91,154197.0,42.5494,42.6915,42.483,42.5588,154197.0
2023-06-28 10:30:00,44.91,45.11,44.91,44.98,158774.0,42.5588,42.7484,42.5588,42.6252,158774.0
2023-06-28 11:00:00,44.98,45.26,44.97,45.26,107745.0,42.6252,42.8905,42.6157,42.8905,107745.0
2023-06-28 11:30:00,45.26,45.26,44.98,45.0,210285.0,42.8905,42.8905,42.6252,42.6441,210285.0
2023-06-28 12:00:00,45.01,45.1,44.99,45.07,121872.0,42.6536,42.7389,42.6346,42.7105,121872.0
2023-06-28 12:30:00,45.08,45.14,44.86,44.94,136765.0,42.7199,42.7768,42.5114,42.5873,136765.0
2023-06-28 13:00:00,44.94,45.02,44.92,45.01,132708.0,42.5873,42.6631,42.5683,42.6536,132708.0
2023-06-28 13:30:00,45.02,45.03,44.93,44.99,109544.0,42.6631,42.6725,42.5778,42.6346,109544.0
2023-06-28 14:00:00,44.99,45.04,44.92,44.98,126978.0,42.6346,42.682,42.5683,42.6252,126978.0
2023-06-28 14:30:00,44.98,45.02,44.92,44.97,99298.0,42.6252,42.6631,42.5683,42.6157,99298.0
2023-06-28 15:00:00,44.97,45.04,44.92,44.98,226515.0,42.6157,42.682,42.5683,42.6252,226515.0
2023-06-28 15:30:00,44.97,45.09,44.91,45.09,349629.0,42.6157,42.7294,42.5588,42.7294,349629.0
2023-06-29 09:30:00,44.64,44.93,44.06,44.28,468870.0,42.303,42.5778,41.7533,41.9618,468870.0
2023-06-29 10:00:00,44.28,44.87,44.23,44.73,261501.0,41.9618,42.5209,41.9144,42.3883,261501.0
2023-06-29 10:30:00,44.73,44.73,44.27,44.35,176623.0,42.3883,42.3883,41.9523,42.0281,176623.0
2023-06-29 11:00:00,44.36,44.4,44.12,44.31,178082.0,42.0376,42.0755,41.8102,41.9902,178082.0
2023-06-29 11:30:00,44.31,44.31,44.01,44.05,163447.0,41.9902,41.9902,41.7059,41.7439,163447.0
2023-06-29 12:00:00,44.05,44.26,43.96,44.21,116599.0,41.7439,41.9429,41.6586,41.8955,116599.0
2023-06-29 12:30:00,44.22,44.48,44.2,44.47,151312.0,41.905,42.1513,41.886,42.1419,151312.0
2023-06-29 13:00:00,44.46,44.46,44.17,44.37,126680.0,42.1324,42.1324,41.8576,42.0471,126680.0
2023-06-29 13:30:00,44.37,44.45,44.31,44.32,115205.0,42.0471,42.1229,41.9902,41.9997,115205.0
2023-06-29 14:00:00,44.31,44.36,44.19,44.36,109340.0,41.9902,42.0376,41.8765,42.0376,109340.0
2023-06-29 14:30:00,44.36,44.59,44.35,44.52,276554.0,42.0376,42.2556,42.0281,42.1892,276554.0
2023-06-29 15:00:00,44.53,44.78,44.51,44.73,248807.0,42.1987,42.4356,42.1798,42.3883,248807.0
2023-06-29 15:30:00,44.73,44.76,44.57,44.7,832346.0,42.3883,42.4167,42.2366,42.3598,832346.0
2023-06-30 09:30:00,45.08,45.5,44.92,45.35,163994.0,42.7199,43.1179,42.5683,42.9758,163994.0
2023-06-30 10:00:00,45.35,45.43,45.14,45.19,83323.0,42.9758,43.0516,42.7768,42.8242,83323.0
2023-06-30 10:30:00,45.19,45.32,45.05,45.3,133321.0,42.8242,42.9474,42.6915,42.9284,133321.0
2023-06-30 11:00:00,45.32,45.38,45.17,45.35,145119.0,42.9474,43.0042,42.8052,42.9758,145119.0
2023-06-30 11:30:00,45.35,45.4,45.25,45.38,107214.0,42.9758,43.0232,42.881,43.0042,107214.0
2023-06-30 12:00:00,45.39,45.63,45.39,45.62,100069.0,43.0137,43.2411,43.0137,43.2317,100069.0
2023-06-30 12:30:00,45.61,45.64,45.54,45.63,99322.0,43.2222,43.2506,43.1558,43.2411,99322.0
2023-06-30 13:00:00,45.62,45.66,45.54,45.58,149997.0,43.2317,43.2696,43.1558,43.1938,149997.0
2023-06-30 13:30:00,45.59,45.73,45.58,45.61,133292.0,43.2032,43.3359,43.1938,43.2222,133292.0
2023-06-30 14:00:00,45.62,45.75,45.61,45.75,141249.0,43.2317,43.3549,43.2222,43.3549,141249.0
2023-06-30 14:30:00,45.74,45.74,45.65,45.69,120313.0,43.3454,43.3454,43.2601,43.298,120313.0
2023-06-30 15:00:00,45.69,45.7,45.57,45.59,414623.0,43.298,43.3075,43.1843,43.2032,414623.0
2023-06-30 15:30:00,45.59,45.65,45.55,45.56,501800.0,43.2032,43.2601,43.1653,43.1748,501800.0
2023-07-03 09:30:00,45.31,45.75,44.88,45.05,310903.0,42.9379,43.3549,42.5304,42.6915,310903.0
2023-07-03 10:00:00,45.06,45.06,44.37,44.62,252326.0,42.701,42.701,42.0471,42.284,252326.0
2023-07-03 10:30:00,44.62,44.9,44.62,44.73,198682.0,42.284,42.5494,42.284,42.3883,198682.0
2023-07-03 11:00:00,44.75,44.89,44.71,44.84,106915.0,42.4072,42.5399,42.3693,42.4925,106915.0
2023-07-03 11:30:00,44.84,44.94,44.62,44.93,178802.0,42.4925,42.5873,42.284,42.5778,178802.0
2023-07-03 12:00:00,44.93,44.98,44.85,44.91,192521.0,42.5778,42.6252,42.502,42.5588,192521.0
2023-07-03 12:30:00,44.92,44.94,44.7,44.72,305767.0,42.5683,42.5873,42.3598,42.3788,305767.0
2023-07-05 09:30:00,44.76,44.86,44.58,44.76,147707.0,42.4167,42.5114,42.2461,42.4167,147707.0
2023-07-05 10:00:00,44.75,44.75,44.25,44.3,173711.0,42.4072,42.4072,41.9334,41.9808,173711.0
2023-07-05 10:30:00,44.3,44.56,44.29,44.51,484484.0,41.9808,42.2272,41.9713,42.1798,484484.0
2023-07-05 11:00:00,44.52,44.68,44.4,44.67,108997.0,42.1892,42.3409,42.0755,42.3314,108997.0
2023-07-05 11:30:00,44.68,44.78,44.62,44.7,114346.0,42.3409,42.4356,42.284,42.3598,114346.0
2023-07-05 12:00:00,44.7,45.0,44.67,44.98,277529.0,42.3598,42.6441,42.3314,42.6252,277529.0
2023-07-05 12:30:00,44.97,45.26,44.95,45.18,424613.0,42.6157,42.8905,42.5967,42.8147,424613.0
2023-07-05 13:00:00,45.17,45.28,45.03,45.28,474421.0,42.8052,42.9095,42.6725,42.9095,474421.0
2023-07-05 13:30:00,45.28,45.28,45.11,45.15,54389.0,42.9095,42.9095,42.7484,42.7863,54389.0
2023-07-05 14:00:00,45.14,45.2,45.1,45.2,64789.0,42.7768,42.8336,42.7389,42.8336,64789.0
2023-07-05 14:30:00,45.2,45.35,45.18,45.22,98509.0,42.8336,42.9758,42.8147,42.8526,98509.0
2023-07-05 15:00:00,45.22,45.32,45.19,45.31,88627.0,42.8526,42.9474,42.8242,42.9379,88627.0
2023-07-05 15:30:00,45.3,45.32,45.13,45.14,387219.0,42.9284,42.9474,42.7673,42.7768,387219.0
2023-07-06 09:30:00,44.8,45.08,44.76,44.96,350444.0,42.4546,42.7199,42.4167,42.6062,350444.0
2023-07-06 10:00:00,44.96,44.99,44.59,44.66,594806.0,42.6062,42.6346,42.2556,42.3219,594806.0
2023-07-06 10:30:00,44.65,44.78,44.6,44.74,194073.0,42.3124,42.4356,42.2651,42.3977,194073.0
2023-07-06 11:00:00,44.75,45.09,44.74,45.05,201899.0,42.4072,42.7294,42.3977,42.6915,201899.0
2023-07-06 11:30:00,45.05,45.21,45.02,45.21,291185.0,42.6915,42.8431,42.6631,42.8431,291185.0
2023-07-06 12:00:00,45.2,45.37,45.11,45.24,287805.0,42.8336,42.9947,42.7484,42.8716,287805.0
2023-07-06 12:30:00,45.24,45.31,45.22,45.23,112317.0,42.8716,42.9379,42.8526,42.8621,112317.0
2023-07-06 13:00:00,45.23,45.28,45.2,45.27,87169.0,42.8621,42.9095,42.8336,42.9,87169.0
2023-07-06 13:30:00,45.27,45.42,45.25,45.42,122778.0,42.9,43.0421,42.881,43.0421,122778.0
2023-07-06 14:00:00,45.42,45.45,45.28,45.41,150350.0,43.0421,43.0706,42.9095,43.0327,150350.0
2023-07-06 14:30:00,45.41,45.62,45.4,45.58,307114.0,43.0327,43.2317,43.0232,43.1938,307114.0
2023-07-06 15:00:00,45.58,45.61,45.44,45.59,247374.0,43.1938,43.2222,43.0611,43.2032,247374.0
2023-07-06 15:30:00,45.6,45.76,45.55,45.6,1054081.0,43.2127,43.3643,43.1653,43.2127,1054081.0
2023-07-07 09:30:00,45.43,45.7,45.28,45.29,150648.0,43.0516,43.3075,42.9095,42.9189,150648.0
2023-07-07 10:00:00,45.29,45.68,45.23,45.54,131638.0,42.9189,43.2885,42.8621,43.1558,131638.0
2023-07-07 10:30:00,45.54,45.56,45.41,45.51,110925.0,43.1558,43.1748,43.0327,43.1274,110925.0
2023-07-07 11:00:00,45.51,45.57,45.42,45.49,129357.0,43.1274,43.1843,43.0421,43.1085,129357.0
2023-07-07 11:30:00,45.5,45.57,45.36,45.39,122374.0,43.1179,43.1843,42.9853,43.0137,122374.0
2023-07-07 12:00:00,45.39,45.48,45.31,45.4,133227.0,43.0137,43.099,42.9379,43.0232,133227.0
2023-07-07 12:30:00,45.4,45.53,45.37,45.53,140587.0,43.0232,43.1464,42.9947,43.1464,140587.0
2023-07-07 13:00:00,45.54,45.57,45.46,45.47,50712.0,43.1558,43.1843,43.08,43.0895,50712.0
2023-07-07 13:30:00,45.46,45.55,45.44,45.47,120359.0,43.08,43.1653,43.0611,43.0895,120359.0
2023-07-07 14:00:00,45.47,45.49,45.34,45.4,58435.0,43.0895,43.1085,42.9663,43.0232,58435.0
2023-07-07 14:30:00,45.4,45.4,45.24,45.3,86234.0,43.0232,43.0232,42.8716,42.9284,86234.0
2023-07-07 15:00:00,45.3,45.33,45.22,45.22,121425.0,42.9284,42.9568,42.8526,42.8526,121425.0
2023-07-07 15:30:00,45.22,45.33,45.22,45.31,810155.0,42.8526,42.9568,42.8526,42.9379,810155.0
2023-07-10 09:30:00,45.41,45.69,45.25,45.67,195400.0,43.0327,43.298,42.881,43.279,195400.0
2023-07-10 10:00:00,45.67,45.67,45.3,45.33,112973.0,43.279,43.279,42.9284,42.9568,112973.0
2023-07-10 10:30:00,45.32,45.33,45.12,45.22,100726.0,42.9474,42.9568,42.7578,42.8526,100726.0
2023-07-10 11:00:00,45.23,45.5,45.21,45.47,150118.0,42.8621,43.1179,42.8431,43.0895,150118.0
2023-07-10 11:30:00,45.47,45.68,45.45,45.6,191942.0,43.0895,43.2885,43.0706,43.2127,191942.0
2023-07-10 12:00:00,45.61,45.72,45.52,45.58,124465.0,43.2222,43.3264,43.1369,43.1938,124465.0
2023-07-10 12:30:00,45.57,45.69,45.54,45.63,81978.0,43.1843,43.298,43.1558,43.2411,81978.0
2023-07-10 13:00:00,45.62,45.82,45.6,45.75,139605.0,43.2317,43.4212,43.2127,43.3549,139605.0
2023-07-10 13:30:00,45.76,45.79,45.56,45.58,148743.0,43.3643,43.3928,43.1748,43.1938,148743.0
2023-07-10 14:00:00,45.59,45.62,45.44,45.48,168792.0,43.2032,43.2317,43.0611,43.099,168792.0
2023-07-10 14:30:00,45.48,45.6,45.47,45.57,150532.0,43.099,43.2127,43.0895,43.1843,150532.0
2023-07-10 15:00:00,45.57,45.67,45.5,45.62,234246.0,43.1843,43.279,43.1179,43.2317,234246.0
2023-07-10 15:30:00,45.62,45.68,45.5,45.66,582343.0,43.2317,43.2885,43.1179,43.2696,582343.0
2023-07-11 09:30:00,45.63,46.46,45.52,46.45,297633.0,43.2411,44.0277,43.1369,44.0182,297633.0
2023-07-11 10:00:00,46.47,46.56,46.32,46.34,271401.0,44.0372,44.1224,43.895,43.914,271401.0
2023-07-11 10:30:00,46.33,46.43,46.17,46.36,110441.0,43.9045,43.9993,43.7529,43.9329,110441.0
2023-07-11 11:00:00,46.36,46.37,46.14,46.36,159085.0,43.9329,43.9424,43.7244,43.9329,159085.0
2023-07-11 11:30:00,46.37,46.65,46.35,46.56,247725.0,43.9424,44.2077,43.9234,44.1224,247725.0
2023-07-11 12:00:00,46.57,46.57,46.33,46.36,113158.0,44.1319,44.1319,43.9045,43.9329,113158.0
2023-07-11 12:30:00,46.35,46.43,46.27,46.4,119948.0,43.9234,43.9993,43.8476,43.9708,119948.0
2023-07-11 13:00:00,46.39,46.39,46.23,46.26,107080.0,43.9613,43.9613,43.8097,43.8382,107080.0
2023-07-11 13:30:00,46.25,46.25,46.06,46.11,92200.0,43.8287,43.8287,43.6486,43.696,92200.0
2023-07-11 14:00:00,46.11,46.2,46.04,46.09,93752.0,43.696,43.7813,43.6297,43.6771,93752.0
2023-07-11 14:30:00,46.09,46.09,45.99,46.04,96870.0,43.6771,43.6771,43.5823,43.6297,96870.0
2023-07-11 15:00:00,46.04,46.09,45.99,46.02,141906.0,43.6297,43.6771,43.5823,43.6107,141906.0
2023-07-11 15:30:00,46.02,46.15,45.99,46.03,544073.0,43.6107,43.7339,43.5823,43.6202,544073.0
2023-07-12 09:30:00,46.47,46.71,46.29,46.38,257750.0,44.0372,44.2646,43.8666,43.9519,257750.0
2023-07-12 10:00:00,46.36,46.49,46.21,46.28,213037.0,43.9329,44.0561,43.7908,43.8571,213037.0
2023-07-12 10:30:00,46.27,46.39,46.02,46.1,279102.0,43.8476,43.9613,43.6107,43.6865,279102.0
2023-07-12 11:00:00,46.11,46.23,46.01,46.16,245758.0,43.696,43.8097,43.6012,43.7434,245758.0
2023-07-12 11:30:00,46.16,46.29,46.12,46.2,117651.0,43.7434,43.8666,43.7055,43.7813,117651.0
2023-07-12 12:00:00,46.19,46.21,46.04,46.13,116926.0,43.7718,43.7908,43.6297,43.715,116926.0
2023-07-12 12:30:00,46.11,46.23,46.09,46.13,72232.0,43.696,43.8097,43.6771,43.715,72232.0
2023-07-12 13:00:00,46.13,46.2,46.1,46.14,55764.0,43.715,43.7813,43.6865,43.7244,55764.0
2023-07-12 13:30:00,46.15,46.23,46.06,46.22,78969.0,43.7339,43.8097,43.6486,43.8002,78969.0
2023-07-12 14:00:00,46.22,46.27,46.12,46.18,87774.0,43.8002,43.8476,43.7055,43.7623,87774.0
2023-07-12 14:30:00,46.18,46.25,46.16,46.23,86977.0,43.7623,43.8287,43.7434,43.8097,86977.0
2023-07-12 15:00:00,46.23,46.28,46.16,46.27,251953.0,43.8097,43.8571,43.7434,43.8476,251953.0
2023-07-12 15:30:00,46.28,46.4,46.23,46.38,881817.0,43.8571,43.9708,43.8097,43.9519,881817.0
2023-07-13 09:30:00,46.49,46.93,46.49,46.88,308501.0,44.0561,44.4731,44.0561,44.4257,308501.0
2023-07-13 10:00:00,46.86,46.87,46.65,46.76,148612.0,44.4067,44.4162,44.2077,44.312,148612.0
2023-07-13 10:30:00,46.76,46.84,46.49,46.66,336523.0,44.312,44.3878,44.0561,44.2172,336523.0
2023-07-13 11:00:00,46.66,46.69,46.52,46.66,157625.0,44.2172,44.2456,44.0845,44.2172,157625.0
2023-07-13 11:30:00,46.65,46.66,46.49,46.57,174892.0,44.2077,44.2172,44.0561,44.1319,174892.0
2023-07-13 12:00:00,46.59,46.64,46.52,46.58,292224.0,44.1509,44.1983,44.0845,44.1414,292224.0
2023-07-13 12:30:00,46.59,46.7,46.57,46.61,90071.0,44.1509,44.2551,44.1319,44.1698,90071.0
2023-07-13 13:00:00,46.62,46.72,46.6,46.67,168961.0,44.1793,44.2741,44.1604,44.2267,168961.0
2023-07-13 13:30:00,46.68,46.86,46.67,46.86,80015.0,44.2362,44.4067,44.2267,44.4067,80015.0
2023-07-13 14:00:00,46.86,46.92,46.76,46.78,163548.0,44.4067,44.4636,44.312,44.3309,163548.0
2023-07-13 14:30:00,46.78,46.8,46.64,46.65,173137.0,44.3309,44.3499,44.1983,44.2077,173137.0
2023-07-13 15:00:00,46.65,46.83,46.64,46.74,281094.0,44.2077,44.3783,44.1983,44.293,281094.0
2023-07-13 15:30:00,46.75,46.86,46.69,46.71,750151.0,44.3025,44.4067,44.2456,44.2646,750151.0
2023-07-14 09:30:00,46.86,47.17,46.82,47.02,170974.0,44.4067,44.7005,44.3688,44.5584,170974.0
2023-07-14 10:00:00,47.03,47.22,46.96,47.18,326519.0,44.5678,44.7479,44.5015,44.71,326519.0
2023-07-14 10:30:00,47.18,47.19,47.04,47.16,229112.0,44.71,44.7195,44.5773,44.691,229112.0
2023-07-14 11:00:00,47.16,47.2,47.06,47.11,156023.0,44.691,44.7289,44.5963,44.6437,156023.0
2023-07-14 11:30:00,47.11,47.13,47.03,47.11,182616.0,44.6437,44.6626,44.5678,44.6437,182616.0
2023-07-14 12:00:00,47.11,47.45,47.09,47.32,193959.0,44.6437,44.9659,44.6247,44.8427,193959.0
2023-07-14 12:30:00,47.32,47.48,47.11,47.24,160181.0,44.8427,44.9943,44.6437,44.7668,160181.0
2023-07-14 13:00:00,47.26,47.34,47.17,47.29,104014.0,44.7858,44.8616,44.7005,44.8142,104014.0
2023-07-14 13:30:00,47.29,47.38,47.28,47.33,178381.0,44.8142,44.8995,44.8048,44.8521,178381.0
2023-07-14 14:00:00,47.34,47.48,47.32,47.45,247223.0,44.8616,44.9943,44.8427,44.9659,247223.0
2023-07-14 14:30:00,47.45,47.5,47.38,47.41,166876.0,44.9659,45.0132,44.8995,44.9279,166876.0
2023-07-14 15:00:00,47.41,47.47,47.13,47.14,314999.0,44.9279,44.9848,44.6626,44.6721,314999.0
2023-07-14 15:30:00,47.14,47.21,46.83,46.86,818651.0,44.6721,44.7384,44.3783,44.4067,818651.0
2023-07-17 09:30:00,46.6,46.71,46.45,46.68,262870.0,44.1604,44.2646,44.0182,44.2362,262870.0
2023-07-17 10:00:00,46.67,46.79,46.5,46.51,135982.0,44.2267,44.3404,44.0656,44.0751,135982.0
2023-07-17 10:30:00,46.51,46.65,46.48,46.61,151472.0,44.0751,44.2077,44.0466,44.1698,151472.0
2023-07-17 11:00:00,46.62,46.74,46.49,46.62,125667.0,44.1793,44.293,44.0561,44.1793,125667.0
2023-07-17 11:30:00,46.61,46.69,46.49,46.64,252826.0,44.1698,44.2456,44.0561,44.1983,252826.0
2023-07-17 12:00:00,46.65,46.72,46.61,46.66,113174.0,44.2077,44.2741,44.1698,44.2172,113174.0
2023-07-17 12:30:00,46.65,46.8,46.64,46.73,134304.0,44.2077,44.3499,44.1983,44.2835,134304.0
2023-07-17 13:00:00,46.73,46.73,46.56,46.63,98758.0,44.2835,44.2835,44.1224,44.1888,98758.0
2023-07-17 13:30:00,46.63,46.66,46.52,46.6,116325.0,44.1888,44.2172,44.0845,44.1604,116325.0
2023-07-17 14:00:00,46.6,46.63,46.55,46.59,80585.0,44.1604,44.1888,44.113,44.1509,80585.0
2023-07-17 14:30:00,46.6,46.7,46.58,46.65,106049.0,44.1604,44.2551,44.1414,44.2077,106049.0
2023-07-17 15:00:00,46.65,46.75,46.61,46.66,211374.0,44.2077,44.3025,44.1698,44.2172,211374.0
2023-07-17 15:30:00,46.66,46.67,46.54,46.55,585938.0,44.2172,44.2267,44.1035,44.113,585938.0
2023-07-18 09:30:00,46.75,46.86,46.45,46.8,524886.0,44.3025,44.4067,44.0182,44.3499,524886.0
2023-07-18 10:00:00,46.8,46.85,46.63,46.76,94990.0,44.3499,44.3973,44.1888,44.312,94990.0
2023-07-18 10:30:00,46.75,46.88,46.68,46.79,90588.0,44.3025,44.4257,44.2362,44.3404,90588.0
2023-07-18 11:00:00,46.79,46.86,46.71,46.74,53241.0,44.3404,44.4067,44.2646,44.293,53241.0
2023-07-18 11:30:00,46.73,46.76,46.58,46.68,121731.0,44.2835,44.312,44.1414,44.2362,121731.0
2023-07-18 12:00:00,46.69,46.72,46.49,46.51,147947.0,44.2456,44.2741,44.0561,44.0751,147947.0
2023-07-18 12:30:00,46.52,46.67,46.49,46.64,275748.0,44.0845,44.2267,44.0561,44.1983,275748.0
2023-07-18 13:00:00,46.64,46.74,46.53,46.73,180682.0,44.1983,44.293,44.094,44.2835,180682.0
2023-07-18 13:30:00,46.73,46.77,46.42,46.52,254269.0,44.2835,44.3215,43.9898,44.0845,254269.0
2023-07-18 14:00:00,46.51,46.56,46.49,46.56,127655.0,44.0751,44.1224,44.0561,44.1224,127655.0
2023-07-18 14:30:00,46.56,46.66,46.49,46.53,151938.0,44.1224,44.2172,44.0561,44.094,151938.0
2023-07-18 15:00:00,46.53,46.85,46.5,46.8,190193.0,44.094,44.3973,44.0656,44.3499,190193.0
2023-07-18 15:30:00,46.8,47.13,46.72,47.06,1010492.0,44.3499,44.6626,44.2741,44.5963,1010492.0
2023-07-19 09:30:00,47.2,47.76,47.11,47.43,441917.0,44.7289,45.2596,44.6437,44.9469,441917.0
2023-07-19 10:00:00,47.43,47.63,47.3,47.32,593661.0,44.9469,45.1364,44.8237,44.8427,593661.0
2023-07-19 10:30:00,47.29,47.52,47.28,47.39,217988.0,44.8142,45.0322,44.8048,44.909,217988.0
2023-07-19 11:00:00,47.4,47.54,47.39,47.51,236076.0,44.9185,45.0511,44.909,45.0227,236076.0
2023-07-19 11:30:00,47.52,47.77,47.5,47.73,268715.0,45.0322,45.2691,45.0132,45.2312,268715.0
2023-07-19 12:00:00,47.73,47.88,47.7,47.77,442868.0,45.2312,45.3733,45.2028,45.2691,442868.0
2023-07-19 12:30:00,47.76,47.87,47.71,47.72,315668.0,45.2596,45.3639,45.2122,45.2217,315668.0
2023-07-19 13:00:00,47.72,47.85,47.69,47.8,416807.0,45.2217,45.3449,45.1933,45.2975,416807.0
2023-07-19 13:30:00,47.8,47.89,47.72,47.76,188652.0,45.2975,45.3828,45.2217,45.2596,188652.0
2023-07-19 14:00:00,47.76,47.81,47.69,47.8,260039.0,45.2596,45.307,45.1933,45.2975,260039.0
2023-07-19 14:30:00,47.8,47.86,47.74,47.79,262626.0,45.2975,45.3544,45.2407,45.2881,262626.0
2023-07-19 15:00:00,47.79,47.82,47.77,47.78,253053.0,45.2881,45.3165,45.2691,45.2786,253053.0
2023-07-19 15:30:00,47.78,47.87,47.74,47.84,939679.0,45.2786,45.3639,45.2407,45.3354,939679.0
2023-07-20 09:30:00,49.35,50.21,48.83,48.9,1920190.0,46.7664,47.5814,46.2736,46.3399,1920190.0
2023-07-20 10:00:00,48.89,48.9,48.12,48.61,554541.0,46.3305,46.3399,45.6008,46.0651,554541.0
2023-07-20 10:30:00,48.61,48.94,48.59,48.9,182166.0,46.0651,46.3778,46.0462,46.3399,182166.0
2023-07-20 11:00:00,48.9,49.01,48.77,48.89,241970.0,46.3399,46.4442,46.2167,46.3305,241970.0
2023-07-20 11:30:00,48.9,49.17,48.87,49.16,144476.0,46.3399,46.5958,46.3115,46.5863,144476.0
2023-07-20 12:00:00,49.16,49.23,48.94,49.22,227928.0,46.5863,46.6527,46.3778,46.6432,227928.0
2023-07-20 12:30:00,49.22,49.98,49.08,49.62,1175230.0,46.6432,47.3634,46.5105,47.0222,1175230.0
2023-07-20 13:00:00,49.63,49.64,49.07,49.26,499888.0,47.0317,47.0412,46.501,46.6811,499888.0
2023-07-20 13:30:00,49.23,49.43,49.23,49.36,147583.0,46.6527,46.8422,46.6527,46.7759,147583.0
2023-07-20 14:00:00,49.35,49.4,49.23,49.27,146553.0,46.7664,46.8138,46.6527,46.6906,146553.0
2023-07-20 14:30:00,49.27,49.46,49.26,49.45,196779.0,46.6906,46.8706,46.6811,46.8611,196779.0
2023-07-20 15:00:00,49.45,49.5,49.25,49.27,253538.0,46.8611,46.9085,46.6716,46.6906,253538.0
2023-07-20 15:30:00,49.28,49.46,49.25,49.3,1158388.0,46.7,46.8706,46.6716,46.719,1158388.0
2023-07-21 09:30:00,49.34,49.37,48.45,48.54,352854.0,46.7569,46.7853,45.9135,45.9988,352854.0
2023-07-21 10:00:00,48.5,48.85,48.33,48.85,187368.0,45.9609,46.2926,45.7998,46.2926,187368.0
2023-07-21 10:30:00,48.86,48.88,48.71,48.83,145296.0,46.302,46.321,46.1599,46.2736,145296.0
2023-07-21 11:00:00,48.84,48.85,48.61,48.72,219450.0,46.2831,46.2926,46.0651,46.1694,219450.0
2023-07-21 11:30:00,48.73,49.0,48.66,48.93,244850.0,46.1788,46.4347,46.1125,46.3684,244850.0
2023-07-21 12:00:00,48.92,48.93,48.76,48.77,84361.0,46.3589,46.3684,46.2073,46.2167,84361.0
2023-07-21 12:30:00,48.77,48.99,48.77,48.83,86137.0,46.2167,46.4252,46.2167,46.2736,86137.0
2023-07-21 13:00:00,48.83,49.13,48.81,49.12,320463.0,46.2736,46.5579,46.2547,46.5484,320463.0
2023-07-21 13:30:00,49.12,49.36,49.11,49.21,452439.0,46.5484,46.7759,46.5389,46.6337,452439.0
2023-07-21 14:00:00,49.21,49.34,49.16,49.28,247153.0,46.6337,46.7569,46.5863,46.7,247153.0
2023-07-21 14:30:00,49.28,49.4,49.17,49.26,314127.0,46.7,46.8138,46.5958,46.6811,314127.0
2023-07-21 15:00:00,49.26,49.26,48.53,48.57,607865.0,46.6811,46.6811,45.9893,46.0272,607865.0
2023-07-21 15:30:00,48.57,48.63,48.39,48.55,1499948.0,46.0272,46.0841,45.8566,46.0083,1499948.0
2023-07-24 09:30:00,48.24,48.56,47.74,48.3,441329.0,45.7145,46.0177,45.2407,45.7714,441329.0
2023-07-24 10:00:00,48.3,48.62,48.26,48.55,238910.0,45.7714,46.0746,45.7334,46.0083,238910.0
2023-07-24 10:30:00,48.54,48.63,48.42,48.59,182012.0,45.9988,46.0841,45.8851,46.0462,182012.0
2023-07-24 11:00:00,48.59,48.79,48.51,48.65,178055.0,46.0462,46.2357,45.9704,46.103,178055.0
2023-07-24 11:30:00,48.65,48.85,48.64,48.79,188944.0,46.103,46.2926,46.0936,46.2357,188944.0
2023-07-24 12:00:00,48.78,48.81,48.62,48.65,178478.0,46.2262,46.2547,46.0746,46.103,178478.0
2023-07-24 12:30:00,48.65,48.8,48.63,48.72,262483.0,46.103,46.2452,46.0841,46.1694,262483.0
2023-07-24 13:00:00,48.72,48.72,48.55,48.7,145264.0,46.1694,46.1694,46.0083,46.1504,145264.0
2023-07-24 13:30:00,48.71,48.71,48.52,48.61,123291.0,46.1599,46.1599,45.9798,46.0651,123291.0
2023-07-24 14:00:00,48.64,48.73,48.55,48.69,101153.0,46.0936,46.1788,46.0083,46.1409,101153.0
2023-07-24 14:30:00,48.68,48.85,48.65,48.8,142525.0,46.1315,46.2926,46.103,46.2452,142525.0
2023-07-24 15:00:00,48.8,48.8,48.44,48.45,103554.0,46.2452,46.2452,45.904,45.9135,103554.0
2023-07-24 15:30:00,48.45,48.48,48.27,48.29,504174.0,45.9135,45.9419,45.7429,45.7619,504174.0
2023-07-25 09:30:00,48.01,48.43,47.92,48.36,145694.0,45.4965,45.8945,45.4112,45.8282,145694.0
2023-07-25 10:00:00,48.35,48.68,48.28,48.57,232740.0,45.8187,46.1315,45.7524,46.0272,232740.0
2023-07-25 10:30:00,48.58,48.58,48.36,48.51,146444.0,46.0367,46.0367,45.8282,45.9704,146444.0
2023-07-25 11:00:00,48.53,48.76,48.47,48.73,90198.0,45.9893,46.2073,45.9325,46.1788,90198.0
2023-07-25 11:30:00,48.73,48.73,48.48,48.62,367691.0,46.1788,46.1788,45.9419,46.0746,367691.0
2023-07-25 12:00:00,48.63,48.74,48.59,48.63,81651.0,46.0841,46.1883,46.0462,46.0841,81651.0
2023-07-25 12:30:00,48.64,48.66,48.55,48.65,118908.0,46.0936,46.1125,46.0083,46.103,118908.0
2023-07-25 13:00:00,48.65,48.83,48.65,48.69,205154.0,46.103,46.2736,46.103,46.1409,205154.0
2023-07-25 13:30:00,48.69,48.86,48.68,48.83,98412.0,46.1409,46.302,46.1315,46.2736,98412.0
2023-07-25 14:00:00,48.83,49.04,48.79,49.0,296103.0,46.2736,46.4726,46.2357,46.4347,296103.0
2023-07-25 14:30:00,49.0,49.03,48.9,48.97,452061.0,46.4347,46.4631,46.3399,46.4063,452061.0
2023-07-25 15:00:00,48.97,49.15,48.92,49.11,209931.0,46.4063,46.5769,46.3589,46.5389,209931.0
2023-07-25 15:30:00,49.1,49.29,48.77,48.8,997705.0,46.5295,46.7095,46.2167,46.2452,997705.0
2023-07-26 09:30:00,48.65,48.86,48.55,48.66,405931.0,46.103,46.302,46.0083,46.1125,405931.0
2023-07-26 10:00:00,48.69,48.89,48.63,48.77,348492.0,46.1409,46.3305,46.0841,46.2167,348492.0
2023-07-26 10:30:00,48.77,48.81,48.57,48.8,432069.0,46.2167,46.2547,46.0272,46.2452,432069.0
2023-07-26 11:00:00,48.81,48.92,48.66,48.78,185461.0,46.2547,46.3589,46.1125,46.2262,185461.0
2023-07-26 11:30:00,48.78,48.86,48.63,48.83,181237.0,46.2262,46.302,46.0841,46.2736,181237.0
2023-07-26 12:00:00,48.84,48.86,48.76,48.8,141024.0,46.2831,46.302,46.2073,46.2452,141024.0
2023-07-26 12:30:00,48.8,48.87,48.75,48.78,184073.0,46.2452,46.3115,46.1978,46.2262,184073.0
2023-07-26 13:00:00,48.78,48.86,48.77,48.77,318497.0,46.2262,46.302,46.2167,46.2167,318497.0
2023-07-26 13:30:00,48.77,48.88,48.74,48.83,152371.0,46.2167,46.321,46.1883,46.2736,152371.0
2023-07-26 14:00:00,48.84,48.87,48.75,48.85,277915.0,46.2831,46.3115,46.1978,46.2926,277915.0
2023-07-26 14:30:00,48.84,49.07,48.82,48.93,162931.0,46.2831,46.501,46.2641,46.3684,162931.0
2023-07-26 15:00:00,48.92,48.93,48.74,48.85,441779.0,46.3589,46.3684,46.1883,46.2926,441779.0
2023-07-26 15:30:00,48.85,48.96,48.73,48.95,826098.0,46.2926,46.3968,46.1788,46.3873,826098.0
2023-07-27 09:30:00,47.23,47.73,46.65,47.08,1681472.0,44.7574,45.2312,44.2077,44.6152,1681472.0
2023-07-27 10:00:00,47.07,47.13,46.45,46.96,756212.0,44.6057,44.6626,44.0182,44.5015,756212.0
2023-07-27 10:30:00,46.95,47.39,46.82,47.38,384682.0,44.492,44.909,44.3688,44.8995,384682.0
2023-07-27 11:00:00,47.38,47.39,46.65,46.86,325240.0,44.8995,44.909,44.2077,44.4067,325240.0
2023-07-27 11:30:00,46.87,47.02,46.77,46.8,376725.0,44.4162,44.5584,44.3215,44.3499,376725.0
2023-07-27 12:00:00,46.8,46.97,46.67,46.97,356386.0,44.3499,44.511,44.2267,44.511,356386.0
2023-07-27 12:30:00,46.97,47.08,46.92,47.0,240335.0,44.511,44.6152,44.4636,44.5394,240335.0
2023-07-27 13:00:00,47.0,47.06,46.78,46.9,254982.0,44.5394,44.5963,44.3309,44.4446,254982.0
2023-07-27 13:30:00,46.9,46.94,46.72,46.77,505589.0,44.4446,44.4826,44.2741,44.3215,505589.0
2023-07-27 14:00:00,46.78,46.78,45.99,45.99,351609.0,44.3309,44.3309,43.5823,43.5823,351609.0
2023-07-27 14:30:00,46.0,46.02,45.02,45.13,896823.0,43.5918,43.6107,42.6631,42.7673,896823.0
2023-07-27 15:00:00,45.13,45.88,45.02,45.66,540642.0,42.7673,43.478,42.6631,43.2696,540642.0
2023-07-27 15:30:00,45.66,45.72,45.46,45.48,1623470.0,43.2696,43.3264,43.08,43.099,1623470.0
2023-07-28 09:30:00,45.57,45.76,44.75,45.15,466931.0,43.1843,43.3643,42.4072,42.7863,466931.0
2023-07-28 10:00:00,45.15,45.23,44.99,45.12,375961.0,42.7863,42.8621,42.6346,42.7578,375961.0
2023-07-28 10:30:00,45.13,45.39,45.05,45.37,371685.0,42.7673,43.0137,42.6915,42.9947,371685.0
2023-07-28 11:00:00,45.36,46.39,45.33,46.39,453832.0,42.9853,43.9613,42.9568,43.9613,453832.0
2023-07-28 11:30:00,46.42,46.69,46.26,46.61,633191.0,43.9898,44.2456,43.8382,44.1698,633191.0
2023-07-28 12:00:00,46.61,47.01,46.52,46.91,557054.0,44.1698,44.5489,44.0845,44.4541,557054.0
2023-07-28 12:30:00,46.92,47.33,46.85,47.12,454766.0,44.4636,44.8521,44.3973,44.6531,454766.0
2023-07-28 13:00:00,47.13,47.2,46.99,47.01,300102.0,44.6626,44.7289,44.5299,44.5489,300102.0
2023-07-28 13:30:00,47.0,47.16,46.98,47.13,251398.0,44.5394,44.691,44.5205,44.6626,251398.0
2023-07-28 14:00:00,47.13,47.23,47.08,47.21,203890.0,44.6626,44.7574,44.6152,44.7384,203890.0
2023-07-28 14:30:00,47.21,47.51,47.18,47.38,328587.0,44.7384,45.0227,44.71,44.8995,328587.0
2023-07-28 15:00:00,47.37,47.45,47.23,47.37,582893.0,44.89,44.9659,44.7574,44.89,582893.0
2023-07-28 15:30:00,47.37,47.46,47.0,47.02,1785891.0,44.89,44.9753,44.5394,44.5584,1785891.0
2023-07-31 09:30:00,46.95,47.19,45.71,45.95,1390451.0,44.492,44.7195,43.3169,43.5444,1390451.0
2023-07-31 10:00:00,45.99,46.06,45.46,45.54,1047843.0,43.5823,43.6486,43.08,43.1558,1047843.0
2023-07-31 10:30:00,45.55,45.78,45.48,45.54,548303.0,43.1653,43.3833,43.099,43.1558,548303.0
2023-07-31 11:00:00,45.54,46.02,45.53,45.64,673213.0,43.1558,43.6107,43.1464,43.2506,673213.0
2023-07-31 11:30:00,45.64,45.76,45.46,45.49,317054.0,43.2506,43.3643,43.08,43.1085,317054.0
2023-07-31 12:00:00,45.5,45.62,45.42,45.43,281833.0,43.1179,43.2317,43.0421,43.0516,281833.0
2023-07-31 12:30:00,45.42,45.44,45.01,45.09,420775.0,43.0421,43.0611,42.6536,42.7294,420775.0
2023-07-31 13:00:00,45.09,45.29,45.03,45.25,408181.0,42.7294,42.9189,42.6725,42.881,408181.0
2023-07-31 13:30:00,45.26,45.4,44.86,45.02,615291.0,42.8905,43.0232,42.5114,42.6631,615291.0
2023-07-31 14:00:00,45.02,45.25,44.91,45.01,744331.0,42.6631,42.881,42.5588,42.6536,744331.0
2023-07-31 14:30:00,45.02,45.43,45.0,45.41,736221.0,42.6631,43.0516,42.6441,43.0327,736221.0
2023-07-31 15:00:00,45.41,45.62,45.39,45.58,382612.0,43.0327,43.2317,43.0137,43.1938,382612.0
2023-07-31 15:30:00,45.59,45.65,45.18,45.23,1507247.0,43.2032,43.2601,42.8147,42.8621,1507247.0
2023-08-01 09:30:00,45.3,45.3,44.77,45.23,531924.0,42.9284,42.9284,42.4262,42.8621,531924.0
2023-08-01 10:00:00,45.23,45.31,44.95,45.05,736402.0,42.8621,42.9379,42.5967,42.6915,736402.0
2023-08-01 10:30:00,45.03,45.39,44.99,45.33,341659.0,42.6725,43.0137,42.6346,42.9568,341659.0
2023-08-01 11:00:00,45.32,45.48,45.02,45.04,286110.0,42.9474,43.099,42.6631,42.682,286110.0
2023-08-01 11:30:00,45.04,45.09,44.77,44.91,234930.0,42.682,42.7294,42.4262,42.5588,234930.0
2023-08-01 12:00:00,44.89,45.05,44.85,44.99,76201.0,42.5399,42.6915,42.502,42.6346,76201.0
2023-08-01 12:30:00,44.99,45.21,44.96,45.04,101268.0,42.6346,42.8431,42.6062,42.682,101268.0
2023-08-01 13:00:00,45.04,45.1,45.02,45.02,69160.0,42.682,42.7389,42.6631,42.6631,69160.0
2023-08-01 13:30:00,45.03,45.16,44.99,45.14,137287.0,42.6725,42.7957,42.6346,42.7768,137287.0
2023-08-01 14:00:00,45.14,45.2,45.03,45.05,525337.0,42.7768,42.8336,42.6725,42.6915,525337.0
2023-08-01 14:30:00,45.05,45.06,44.91,45.0,182888.0,42.6915,42.701,42.5588,42.6441,182888.0
2023-08-01 15:00:00,44.99,45.09,44.98,45.0,367145.0,42.6346,42.7294,42.6252,42.6441,367145.0
2023-08-01 15:30:00,45.0,45.04,44.84,45.0,669812.0,42.6441,42.682,42.4925,42.6441,669812.0
2023-08-02 09:30:00,44.75,44.85,44.4,44.66,226257.0,42.4072,42.502,42.0755,42.3219,226257.0
2023-08-02 10:00:00,44.66,44.68,44.27,44.31,113105.0,42.3219,42.3409,41.9523,41.9902,113105.0
2023-08-02 10:30:00,44.31,44.36,44.03,44.11,223573.0,41.9902,42.0376,41.7249,41.8007,223573.0
2023-08-02 11:00:00,44.12,44.14,43.87,44.1,360015.0,41.8102,41.8291,41.5733,41.7912,360015.0
2023-08-02 11:30:00,44.11,44.17,43.8,43.88,319992.0,41.8007,41.8576,41.5069,41.5828,319992.0
2023-08-02 12:00:00,43.88,44.23,43.87,44.09,157856.0,41.5828,41.9144,41.5733,41.7818,157856.0
2023-08-02 12:30:00,44.09,44.16,44.0,44.03,206763.0,41.7818,41.8481,41.6965,41.7249,206763.0
2023-08-02 13:00:00,44.02,44.25,43.99,44.25,137074.0,41.7154,41.9334,41.687,41.9334,137074.0
2023-08-02 13:30:00,44.25,44.3,44.05,44.06,290349.0,41.9334,41.9808,41.7439,41.7533,290349.0
2023-08-02 14:00:00,44.05,44.17,43.91,43.91,213132.0,41.7439,41.8576,41.6112,41.6112,213132.0
2023-08-02 14:30:00,43.91,43.99,43.9,43.93,169867.0,41.6112,41.687,41.6017,41.6301,169867.0
2023-08-02 15:00:00,43.93,43.95,43.63,43.76,528476.0,41.6301,41.6491,41.3458,41.469,528476.0
2023-08-02 15:30:00,43.76,44.0,43.75,43.89,901489.0,41.469,41.6965,41.4596,41.5922,901489.0
2023-08-03 09:30:00,43.7,43.9,43.56,43.75,137602.0,41.4122,41.6017,41.2795,41.4596,137602.0
2023-08-03 10:00:00,43.74,43.81,43.58,43.61,155127.0,41.4501,41.5164,41.2985,41.3269,155127.0
2023-08-03 10:30:00,43.6,43.78,43.6,43.77,211645.0,41.3174,41.488,41.3174,41.4785,211645.0
2023-08-03 11:00:00,43.77,43.84,43.7,43.8,84462.0,41.4785,41.5448,41.4122,41.5069,84462.0
2023-08-03 11:30:00,43.8,43.86,43.66,43.74,103249.0,41.5069,41.5638,41.3743,41.4501,103249.0
2023-08-03 12:00:00,43.77,43.91,43.77,43.8,132207.0,41.4785,41.6112,41.4785,41.5069,132207.0
2023-08-03 12:30:00,43.8,43.98,43.68,43.8,201102.0,41.5069,41.6775,41.3932,41.5069,201102.0
2023-08-03 13:00:00,43.8,43.83,43.7,43.76,121790.0,41.5069,41.5354,41.4122,41.469,121790.0
2023-08-03 13:30:00,43.76,43.96,43.74,43.91,209420.0,41.469,41.6586,41.4501,41.6112,209420.0
2023-08-03 14:00:00,43.91,44.0,43.88,43.94,87086.0,41.6112,41.6965,41.5828,41.6396,87086.0
2023-08-03 14:30:00,43.94,43.96,43.82,43.94,110483.0,41.6396,41.6586,41.5259,41.6396,110483.0
2023-08-03 15:00:00,43.95,43.95,43.81,43.95,223430.0,41.6491,41.6491,41.5164,41.6491,223430.0
2023-08-03 15:30:00,43.95,44.0,43.83,43.93,508425.0,41.6491,41.6965,41.5354,41.6301,508425.0
2023-08-04 09:30:00,43.9,44.11,43.76,43.91,172798.0,41.6017,41.8007,41.469,41.6112,172798.0
2023-08-04 10:00:00,43.91,44.22,43.82,44.19,313992.0,41.6112,41.905,41.5259,41.8765,313992.0
2023-08-04 10:30:00,44.2,44.44,44.15,44.38,202284.0,41.886,42.1134,41.8386,42.0566,202284.0
2023-08-04 11:00:00,44.39,44.51,44.35,44.47,155663.0,42.0661,42.1798,42.0281,42.1419,155663.0
2023-08-04 11:30:00,44.47,44.52,44.39,44.52,132872.0,42.1419,42.1892,42.0661,42.1892,132872.0
2023-08-04 12:00:00,44.52,44.53,44.39,44.5,71414.0,42.1892,42.1987,42.0661,42.1703,71414.0
2023-08-04 12:30:00,44.5,44.62,44.37,44.51,131878.0,42.1703,42.284,42.0471,42.1798,131878.0
2023-08-04 13:00:00,44.52,44.55,44.37,44.41,250860.0,42.1892,42.2177,42.0471,42.085,250860.0
2023-08-04 13:30:00,44.4,44.45,44.29,44.34,183555.0,42.0755,42.1229,41.9713,42.0187,183555.0
2023-08-04 14:00:00,44.34,44.34,44.03,44.07,266082.0,42.0187,42.0187,41.7249,41.7628,266082.0
2023-08-04 14:30:00,44.07,44.11,43.99,44.02,133299.0,41.7628,41.8007,41.687,41.7154,133299.0
2023-08-04 15:00:00,44.01,44.1,43.99,44.05,180842.0,41.7059,41.7912,41.687,41.7439,180842.0
2023-08-04 15:30:00,44.05,44.08,43.87,43.93,515676.0,41.7439,41.7723,41.5733,41.6301,515676.0
2023-08-07 09:30:00,43.83,44.05,43.75,43.78,242454.0,41.5354,41.7439,41.4596,41.488,242454.0
2023-08-07 10:00:00,43.78,44.25,43.75,44.25,171461.0,41.488,41.9334,41.4596,41.9334,171461.0
2023-08-07 10:30:00,44.26,44.27,44.12,44.22,140035.0,41.9429,41.9523,41.8102,41.905,140035.0
2023-08-07 11:00:00,44.22,44.31,44.14,44.2,108079.0,41.905,41.9902,41.8291,41.886,108079.0
2023-08-07 11:30:00,44.19,44.22,44.01,44.04,200619.0,41.8765,41.905,41.7059,41.7344,200619.0
2023-08-07 12:00:00,44.04,44.07,43.81,43.88,110252.0,41.7344,41.7628,41.5164,41.5828,110252.0
2023-08-07 12:30:00,43.89,43.9,43.71,43.78,104499.0,41.5922,41.6017,41.4217,41.488,104499.0
2023-08-07 13:00:00,43.79,43.81,43.64,43.72,148859.0,41.4975,41.5164,41.3553,41.4311,148859.0
2023-08-07 13:30:00,43.72,43.76,43.57,43.66,134439.0,41.4311,41.469,41.289,41.3743,134439.0
2023-08-07 14:00:00,43.66,43.74,43.59,43.62,86584.0,41.3743,41.4501,41.3079,41.3364,86584.0
2023-08-07 14:30:00,43.62,43.68,43.61,43.62,88483.0,41.3364,41.3932,41.3269,41.3364,88483.0
2023-08-07 15:00:00,43.63,43.68,43.44,43.47,193488.0,41.3458,41.3932,41.1658,41.1942,193488.0
2023-08-07 15:30:00,43.46,43.6,43.43,43.54,498333.0,41.1847,41.3174,41.1563,41.2606,498333.0
2023-08-08 09:30:00,43.25,43.37,42.59,42.75,343681.0,40.9857,41.0995,40.3603,40.5119,343681.0
2023-08-08 10:00:00,42.74,42.76,42.41,42.41,293987.0,40.5024,40.5214,40.1897,40.1897,293987.0
2023-08-08 10:30:00,42.41,42.51,42.28,42.47,209251.0,40.1897,40.2845,40.0665,40.2466,209251.0
2023-08-08 11:00:00,42.47,42.53,42.34,42.41,153981.0,40.2466,40.3034,40.1234,40.1897,153981.0
2023-08-08 11:30:00,42.43,42.5,42.35,42.43,120483.0,40.2087,40.275,40.1329,40.2087,120483.0
2023-08-08 12:00:00,42.43,42.64,42.43,42.61,115286.0,40.2087,40.4077,40.2087,40.3792,115286.0
2023-08-08 12:30:00,42.61,42.7,42.58,42.64,80136.0,40.3792,40.4645,40.3508,40.4077,80136.0
2023-08-08 13:00:00,42.65,42.7,42.57,42.6,97616.0,40.4171,40.4645,40.3413,40.3698,97616.0
2023-08-08 13:30:00,42.61,42.75,42.6,42.74,164775.0,40.3792,40.5119,40.3698,40.5024,164775.0
2023-08-08 14:00:00,42.73,42.83,42.67,42.82,126259.0,40.493,40.5877,40.4361,40.5782,126259.0
2023-08-08 14:30:00,42.82,42.89,42.79,42.88,121116.0,40.5782,40.6446,40.5498,40.6351,121116.0
2023-08-08 15:00:00,42.87,42.9,42.81,42.83,152353.0,40.6256,40.6541,40.5688,40.5877,152353.0
2023-08-08 15:30:00,42.83,42.92,42.77,42.77,509289.0,40.5877,40.673,40.5309,40.5309,509289.0
2023-08-09 09:30:00,42.82,43.03,42.82,42.97,204878.0,40.5782,40.7773,40.5782,40.7204,204878.0
2023-08-09 10:00:00,42.96,43.19,42.95,43.17,174760.0,40.7109,40.9289,40.7014,40.9099,174760.0
2023-08-09 10:30:00,43.15,43.27,43.11,43.22,182569.0,40.891,41.0047,40.8531,40.9573,182569.0
2023-08-09 11:00:00,43.2,43.21,42.87,42.94,144188.0,40.9384,40.9478,40.6256,40.692,144188.0
2023-08-09 11:30:00,42.93,42.96,42.72,42.76,74142.0,40.6825,40.7109,40.4835,40.5214,74142.0
2023-08-09 12:00:00,42.76,42.82,42.68,42.82,107929.0,40.5214,40.5782,40.4456,40.5782,107929.0
2023-08-09 12:30:00,42.82,42.93,42.81,42.87,58902.0,40.5782,40.6825,40.5688,40.6256,58902.0
2023-08-09 13:00:00,42.85,43.16,42.81,43.16,235383.0,40.6067,40.9004,40.5688,40.9004,235383.0
2023-08-09 13:30:00,43.17,43.29,43.04,43.07,160342.0,40.9099,41.0236,40.7867,40.8152,160342.0
2023-08-09 14:00:00,43.07,43.16,43.05,43.11,125512.0,40.8152,40.9004,40.7962,40.8531,125512.0
2023-08-09 14:30:00,43.11,43.26,43.11,43.12,96980.0,40.8531,40.9952,40.8531,40.8625,96980.0
2023-08-09 15:00:00,43.12,43.18,43.05,43.12,424607.0,40.8625,40.9194,40.7962,40.8625,424607.0
2023-08-09 15:30:00,43.11,43.15,42.94,42.98,937968.0,40.8531,40.891,40.692,40.7299,937968.0
2023-08-10 09:30:00,42.96,43.34,42.95,43.33,183628.0,40.7109,41.071,40.7014,41.0615,183628.0
2023-08-10 10:00:00,43.34,43.44,43.22,43.25,93308.0,41.071,41.1658,40.9573,40.9857,93308.0
2023-08-10 10:30:00,43.25,43.29,43.13,43.2,75585.0,40.9857,41.0236,40.872,40.9384,75585.0
2023-08-10 11:00:00,43.19,43.36,43.12,43.25,110829.0,40.9289,41.09,40.8625,40.9857,110829.0
2023-08-10 11:30:00,43.25,43.29,43.09,43.19,136531.0,40.9857,41.0236,40.8341,40.9289,136531.0
2023-08-10 12:00:00,43.2,43.21,42.94,43.0,91083.0,40.9384,40.9478,40.692,40.7488,91083.0
2023-08-10 12:30:00,43.0,43.12,42.96,43.02,88214.0,40.7488,40.8625,40.7109,40.7678,88214.0
2023-08-10 13:00:00,43.02,43.04,42.94,42.97,88771.0,40.7678,40.7867,40.692,40.7204,88771.0
2023-08-10 13:30:00,42.96,42.99,42.85,42.86,56857.0,40.7109,40.7393,40.6067,40.6162,56857.0
2023-08-10 14:00:00,42.86,43.07,42.84,43.02,69374.0,40.6162,40.8152,40.5972,40.7678,69374.0
2023-08-10 14:30:00,43.02,43.17,42.98,43.15,116312.0,40.7678,40.9099,40.7299,40.891,116312.0
2023-08-10 15:00:00,43.15,43.15,42.98,43.0,102323.0,40.891,40.891,40.7299,40.7488,102323.0
2023-08-10 15:30:00,43.01,43.05,42.93,42.98,535357.0,40.7583,40.7962,40.6825,40.7299,535357.0
2023-08-11 09:30:00,42.84,43.04,42.68,43.0,147737.0,40.5972,40.7867,40.4456,40.7488,147737.0
2023-08-11 10:00:00,43.01,43.16,42.95,43.0,104150.0,40.7583,40.9004,40.7014,40.7488,104150.0
2023-08-11 10:30:00,42.99,43.1,42.92,42.94,159792.0,40.7393,40.8436,40.673,40.692,159792.0
2023-08-11 11:00:00,42.95,43.16,42.95,43.03,201317.0,40.7014,40.9004,40.7014,40.7773,201317.0
2023-08-11 11:30:00,43.03,43.12,42.95,43.09,104727.0,40.7773,40.8625,40.7014,40.8341,104727.0
2023-08-11 12:00:00,43.09,43.19,43.08,43.14,93687.0,40.8341,40.9289,40.8246,40.8815,93687.0
2023-08-11 12:30:00,43.15,43.16,43.08,43.11,65907.0,40.891,40.9004,40.8246,40.8531,65907.0
2023-08-11 13:00:00,43.12,43.3,43.09,43.29,97359.0,40.8625,41.0331,40.8341,41.0236,97359.0
2023-08-11 13:30:00,43.29,43.32,43.16,43.2,102856.0,41.0236,41.0521,40.9004,40.9384,102856.0
2023-08-11 14:00:00,43.17,43.24,43.12,43.21,102467.0,40.9099,40.9763,40.8625,40.9478,102467.0
2023-08-11 14:30:00,43.21,43.28,43.18,43.27,100571.0,40.9478,41.0142,40.9194,41.0047,100571.0
2023-08-11 15:00:00,43.26,43.36,43.17,43.28,114635.0,40.9952,41.09,40.9099,41.0142,114635.0
2023-08-11 15:30:00,43.28,43.32,43.22,43.25,450081.0,41.0142,41.0521,40.9573,40.9857,450081.0
2023-08-14 09:30:00,43.25,43.35,42.95,43.02,110109.0,40.9857,41.0805,40.7014,40.7678,110109.0
2023-08-14 10:00:00,43.05,43.05,42.84,43.04,111973.0,40.7962,40.7962,40.5972,40.7867,111973.0
2023-08-14 10:30:00,43.05,43.09,42.83,42.87,64747.0,40.7962,40.8341,40.5877,40.6256,64747.0
2023-08-14 11:00:00,42.87,42.91,42.77,42.83,68293.0,40.6256,40.6635,40.5309,40.5877,68293.0
2023-08-14 11:30:00,42.81,42.97,42.77,42.93,54291.0,40.5688,40.7204,40.5309,40.6825,54291.0
2023-08-14 12:00:00,42.91,42.99,42.83,42.96,80540.0,40.6635,40.7393,40.5877,40.7109,80540.0
2023-08-14 12:30:00,42.96,43.03,42.87,42.95,70682.0,40.7109,40.7773,40.6256,40.7014,70682.0
2023-08-14 13:00:00,42.96,42.98,42.88,42.95,47736.0,40.7109,40.7299,40.6351,40.7014,47736.0
2023-08-14 13:30:00,42.95,42.96,42.85,42.88,43741.0,40.7014,40.7109,40.6067,40.6351,43741.0
2023-08-14 14:00:00,42.88,42.93,42.8,42.91,82204.0,40.6351,40.6825,40.5593,40.6635,82204.0
2023-08-14 14:30:00,42.91,42.94,42.88,42.9,66088.0,40.6635,40.692,40.6351,40.6541,66088.0
2023-08-14 15:00:00,42.91,42.91,42.78,42.85,255752.0,40.6635,40.6635,40.5403,40.6067,255752.0
2023-08-14 15:30:00,42.86,42.89,42.77,42.82,406150.0,40.6162,40.6446,40.5309,40.5782,406150.0
2023-08-15 09:30:00,42.6,42.66,42.17,42.44,154207.0,40.3698,40.4266,39.9623,40.2181,154207.0
2023-08-15 10:00:00,42.44,42.64,42.42,42.48,143427.0,40.2181,40.4077,40.1992,40.256,143427.0
2023-08-15 10:30:00,42.47,42.52,42.34,42.35,73159.0,40.2466,40.294,40.1234,40.1329,73159.0
2023-08-15 11:00:00,42.35,42.48,42.34,42.43,76598.0,40.1329,40.256,40.1234,40.2087,76598.0
2023-08-15 11:30:00,42.42,42.46,42.3,42.3,69697.0,40.1992,40.2371,40.0855,40.0855,69697.0
2023-08-15 12:00:00,42.3,42.31,42.19,42.23,151701.0,40.0855,40.0949,39.9812,40.0191,151701.0
2023-08-15 12:30:00,42.23,42.24,42.15,42.19,71101.0,40.0191,40.0286,39.9433,39.9812,71101.0
2023-08-15 13:00:00,42.19,42.27,42.18,42.21,55371.0,39.9812,40.057,39.9718,40.0002,55371.0
2023-08-15 13:30:00,42.21,42.31,42.18,42.23,97496.0,40.0002,40.0949,39.9718,40.0191,97496.0
2023-08-15 14:00:00,42.23,42.27,42.16,42.25,66528.0,40.0191,40.057,39.9528,40.0381,66528.0
2023-08-15 14:30:00,42.26,42.41,42.25,42.33,105315.0,40.0476,40.1897,40.0381,40.1139,105315.0
2023-08-15 15:00:00,42.32,42.35,42.22,42.25,163571.0,40.1044,40.1329,40.0097,40.0381,163571.0
2023-08-15 15:30:00,42.24,42.43,42.16,42.36,674009.0,40.0286,40.2087,39.9528,40.1423,674009.0
2023-08-16 09:30:00,42.18,42.4,42.18,42.28,127573.0,39.9718,40.1802,39.9718,40.0665,127573.0
2023-08-16 10:00:00,42.28,42.41,42.28,42.41,127143.0,40.0665,40.1897,40.0665,40.1897,127143.0
2023-08-16 10:30:00,42.41,42.49,42.29,42.45,166450.0,40.1897,40.2655,40.076,40.2276,166450.0
2023-08-16 11:00:00,42.45,42.45,42.31,42.4,64953.0,40.2276,40.2276,40.0949,40.1802,64953.0
2023-08-16 11:30:00,42.41,42.42,42.27,42.31,454092.0,40.1897,40.1992,40.057,40.0949,454092.0
2023-08-16 12:00:00,42.32,42.42,42.31,42.37,60453.0,40.1044,40.1992,40.0949,40.1518,60453.0
2023-08-16 12:30:00,42.36,42.41,42.28,42.3,65472.0,40.1423,40.1897,40.0665,40.0855,65472.0
2023-08-16 13:00:00,42.29,42.31,42.18,42.26,80740.0,40.076,40.0949,39.9718,40.0476,80740.0
2023-08-16 13:30:00,42.25,42.33,42.21,42.3,54821.0,40.0381,40.1139,40.0002,40.0855,54821.0
2023-08-16 14:00:00,42.27,42.36,42.23,42.31,91521.0,40.057,40.1423,40.0191,40.0949,91521.0
2023-08-16 14:30:00,42.32,42.37,42.24,42.29,105304.0,40.1044,40.1518,40.0286,40.076,105304.0
2023-08-16 15:00:00,42.3,42.3,42.04,42.05,157370.0,40.0855,40.0855,39.8391,39.8486,157370.0
2023-08-16 15:30:00,42.06,42.15,42.04,42.08,538389.0,39.858,39.9433,39.8391,39.877,538389.0
2023-08-17 09:30:00,42.09,42.25,41.97,42.16,143474.0,39.8865,40.0381,39.7727,39.9528,143474.0
2023-08-17 10:00:00,42.15,42.27,42.07,42.07,144366.0,39.9433,40.057,39.8675,39.8675,144366.0
2023-08-17 10:30:00,42.08,42.17,42.02,42.09,84817.0,39.877,39.9623,39.8201,39.8865,84817.0
2023-08-17 11:00:00,42.09,42.1,41.94,41.97,85494.0,39.8865,39.8959,39.7443,39.7727,85494.0
2023-08-17 11:30:00,41.96,42.0,41.81,41.88,87407.0,39.7633,39.8012,39.6211,39.6875,87407.0
2023-08-17 12:00:00,41.91,41.94,41.81,41.85,67456.0,39.7159,39.7443,39.6211,39.659,67456.0
2023-08-17 12:30:00,41.85,41.87,41.65,41.72,79764.0,39.659,39.678,39.4695,39.5358,79764.0
2023-08-17 13:00:00,41.72,41.72,41.56,41.57,124601.0,39.5358,39.5358,39.3842,39.3937,124601.0
2023-08-17 13:30:00,41.57,41.66,41.5,41.64,116113.0,39.3937,39.479,39.3274,39.46,116113.0
2023-08-17 14:00:00,41.63,41.7,41.55,41.65,91863.0,39.4505,39.5169,39.3747,39.4695,91863.0
2023-08-17 14:30:00,41.65,41.7,41.6,41.7,120525.0,39.4695,39.5169,39.4221,39.5169,120525.0
2023-08-17 15:00:00,41.7,41.84,41.66,41.8,192211.0,39.5169,39.6496,39.479,39.6116,192211.0
2023-08-17 15:30:00,41.8,41.83,41.71,41.76,457501.0,39.6116,39.6401,39.5264,39.5737,457501.0
2023-08-18 09:30:00,41.54,41.95,41.52,41.93,262842.0,39.3653,39.7538,39.3463,39.7348,262842.0
2023-08-18 10:00:00,41.93,42.02,41.86,41.88,144224.0,39.7348,39.8201,39.6685,39.6875,144224.0
2023-08-18 10:30:00,41.89,41.96,41.73,41.8,93607.0,39.6969,39.7633,39.5453,39.6116,93607.0
2023-08-18 11:00:00,41.82,41.87,41.67,41.77,227475.0,39.6306,39.678,39.4885,39.5832,227475.0
2023-08-18 11:30:00,41.78,41.81,41.75,41.77,243395.0,39.5927,39.6211,39.5643,39.5832,243395.0
2023-08-18 12:00:00,41.77,41.85,41.75,41.8,73295.0,39.5832,39.659,39.5643,39.6116,73295.0
2023-08-18 12:30:00,41.8,41.86,41.77,41.83,282967.0,39.6116,39.6685,39.5832,39.6401,282967.0
2023-08-18 13:00:00,41.83,41.9,41.78,41.83,83967.0,39.6401,39.7064,39.5927,39.6401,83967.0
2023-08-18 13:30:00,41.84,41.91,41.81,41.84,292997.0,39.6496,39.7159,39.6211,39.6496,292997.0
2023-08-18 14:00:00,41.85,41.89,41.83,41.87,234616.0,39.659,39.6969,39.6401,39.678,234616.0
2023-08-18 14:30:00,41.87,41.91,41.8,41.81,185588.0,39.678,39.7159,39.6116,39.6211,185588.0
2023-08-18 15:00:00,41.81,41.81,41.71,41.76,329754.0,39.6211,39.6211,39.5264,39.5737,329754.0
2023-08-18 15:30:00,41.76,41.83,41.74,41.79,551567.0,39.5737,39.6401,39.5548,39.6022,551567.0
2023-08-21 09:30:00,42.06,42.07,41.84,42.07,195958.0,39.858,39.8675,39.6496,39.8675,195958.0
2023-08-21 10:00:00,42.07,42.13,41.92,42.03,197310.0,39.8675,39.9244,39.7254,39.8296,197310.0
2023-08-21 10:30:00,42.02,42.04,41.91,41.98,121803.0,39.8201,39.8391,39.7159,39.7822,121803.0
2023-08-21 11:00:00,41.98,41.99,41.81,41.88,144850.0,39.7822,39.7917,39.6211,39.6875,144850.0
2023-08-21 11:30:00,41.89,41.91,41.73,41.77,159932.0,39.6969,39.7159,39.5453,39.5832,159932.0
2023-08-21 12:00:00,41.74,41.88,41.72,41.78,121014.0,39.5548,39.6875,39.5358,39.5927,121014.0
2023-08-21 12:30:00,41.78,41.98,41.78,41.95,99653.0,39.5927,39.7822,39.5927,39.7538,99653.0
2023-08-21 13:00:00,41.95,41.95,41.89,41.95,88351.0,39.7538,39.7538,39.6969,39.7538,88351.0
2023-08-21 13:30:00,41.95,42.19,41.94,42.14,163906.0,39.7538,39.9812,39.7443,39.9338,163906.0
2023-08-21 14:00:00,42.15,42.22,42.08,42.12,236469.0,39.9433,40.0097,39.877,39.9149,236469.0
2023-08-21 14:30:00,42.12,42.19,42.11,42.16,101042.0,39.9149,39.9812,39.9054,39.9528,101042.0
2023-08-21 15:00:00,42.16,42.21,42.12,42.16,189770.0,39.9528,40.0002,39.9149,39.9528,189770.0
2023-08-21 15:30:00,42.16,42.21,42.01,42.03,446861.0,39.9528,40.0002,39.8107,39.8296,446861.0
2023-08-22 09:30:00,41.9,42.0,41.41,41.43,258201.0,39.7064,39.8012,39.2421,39.261,258201.0
2023-08-22 10:00:00,41.42,41.47,41.18,41.22,105449.0,39.2515,39.2989,39.0241,39.062,105449.0
2023-08-22 10:30:00,41.21,41.25,41.01,41.01,97413.0,39.0525,39.0904,38.863,38.863,97413.0
2023-08-22 11:00:00,41.02,41.02,40.66,40.67,192634.0,38.8725,38.8725,38.5313,38.5408,192634.0
2023-08-22 11:30:00,40.66,40.85,40.65,40.75,272333.0,38.5313,38.7114,38.5219,38.6166,272333.0
2023-08-22 12:00:00,40.75,41.24,40.68,41.23,276258.0,38.6166,39.081,38.5503,39.0715,276258.0
2023-08-22 12:30:00,41.24,41.46,41.15,41.35,127655.0,39.081,39.2894,38.9957,39.1852,127655.0
2023-08-22 13:00:00,41.35,41.35,41.18,41.27,55637.0,39.1852,39.1852,39.0241,39.1094,55637.0
2023-08-22 13:30:00,41.27,41.33,41.23,41.27,54525.0,39.1094,39.1663,39.0715,39.1094,54525.0
2023-08-22 14:00:00,41.26,41.42,41.23,41.41,50272.0,39.0999,39.2515,39.0715,39.2421,50272.0
2023-08-22 14:30:00,41.41,41.56,41.41,41.51,213933.0,39.2421,39.3842,39.2421,39.3368,213933.0
2023-08-22 15:00:00,41.51,41.69,41.5,41.68,183708.0,39.3368,39.5074,39.3274,39.4979,183708.0
2023-08-22 15:30:00,41.68,41.69,41.56,41.63,587100.0,39.4979,39.5074,39.3842,39.4505,587100.0
2023-08-23 09:30:00,41.89,42.25,41.67,41.81,255188.0,39.6969,40.0381,39.4885,39.6211,255188.0
2023-08-23 10:00:00,41.82,41.83,41.55,41.61,106974.0,39.6306,39.6401,39.3747,39.4316,106974.0
2023-08-23 10:30:00,41.61,41.63,41.46,41.61,109655.0,39.4316,39.4505,39.2894,39.4316,109655.0
2023-08-23 11:00:00,41.61,41.62,41.45,41.46,79111.0,39.4316,39.4411,39.28,39.2894,79111.0
2023-08-23 11:30:00,41.46,41.53,41.36,41.4,227990.0,39.2894,39.3558,39.1947,39.2326,227990.0
2023-08-23 12:00:00,41.39,41.42,41.28,41.4,69103.0,39.2231,39.2515,39.1189,39.2326,69103.0
2023-08-23 12:30:00,41.39,41.53,41.37,41.48,73542.0,39.2231,39.3558,39.2042,39.3084,73542.0
2023-08-23 13:00:00,41.48,41.57,41.42,41.49,130065.0,39.3084,39.3937,39.2515,39.3179,130065.0
2023-08-23 13:30:00,41.5,41.59,41.41,41.55,156089.0,39.3274,39.4126,39.2421,39.3747,156089.0
2023-08-23 14:00:00,41.54,41.54,41.31,41.37,107626.0,39.3653,39.3653,39.1473,39.2042,107626.0
2023-08-23 14:30:00,41.37,41.38,41.25,41.3,136248.0,39.2042,39.2136,39.0904,39.1378,136248.0
2023-08-23 15:00:00,41.3,41.38,41.28,41.36,129578.0,39.1378,39.2136,39.1189,39.1947,129578.0
2023-08-23 15:30:00,41.36,41.44,41.32,41.42,418363.0,39.1947,39.2705,39.1568,39.2515,418363.0
2023-08-24 09:30:00,41.34,41.68,40.93,41.68,192545.0,39.1757,39.4979,38.7872,39.4979,192545.0
2023-08-24 10:00:00,41.67,41.71,41.55,41.66,122577.0,39.4885,39.5264,39.3747,39.479,122577.0
2023-08-24 10:30:00,41.66,41.77,41.59,41.67,66660.0,39.479,39.5832,39.4126,39.4885,66660.0
2023-08-24 11:00:00,41.66,41.89,41.66,41.84,97163.0,39.479,39.6969,39.479,39.6496,97163.0
2023-08-24 11:30:00,41.83,41.84,41.62,41.65,165928.0,39.6401,39.6496,39.4411,39.4695,165928.0
2023-08-24 12:00:00,41.65,41.79,41.65,41.68,94041.0,39.4695,39.6022,39.4695,39.4979,94041.0
2023-08-24 12:30:00,41.68,41.69,41.55,41.55,53399.0,39.4979,39.5074,39.3747,39.3747,53399.0
2023-08-24 13:00:00,41.56,41.58,41.47,41.48,52399.0,39.3842,39.4032,39.2989,39.3084,52399.0
2023-08-24 13:30:00,41.49,41.54,41.44,41.52,58512.0,39.3179,39.3653,39.2705,39.3463,58512.0
2023-08-24 14:00:00,41.54,41.55,41.43,41.43,56429.0,39.3653,39.3747,39.261,39.261,56429.0
2023-08-24 14:30:00,41.44,41.5,41.39,41.48,64120.0,39.2705,39.3274,39.2231,39.3084,64120.0
2023-08-24 15:00:00,41.48,41.67,41.48,41.62,120517.0,39.3084,39.4885,39.3084,39.4411,120517.0
2023-08-24 15:30:00,41.62,41.65,41.45,41.46,403879.0,39.4411,39.4695,39.28,39.2894,403879.0
2023-08-25 09:30:00,41.49,41.77,41.43,41.52,162388.0,39.3179,39.5832,39.261,39.3463,162388.0
2023-08-25 10:00:00,41.52,41.52,41.24,41.33,136235.0,39.3463,39.3463,39.081,39.1663,136235.0
2023-08-25 10:30:00,41.32,41.41,41.2,41.28,98131.0,39.1568,39.2421,39.0431,39.1189,98131.0
2023-08-25 11:00:00,41.28,41.56,41.28,41.55,73675.0,39.1189,39.3842,39.1189,39.3747,73675.0
2023-08-25 11:30:00,41.55,41.56,41.48,41.54,108745.0,39.3747,39.3842,39.3084,39.3653,108745.0
2023-08-25 12:00:00,41.53,41.64,41.53,41.62,70413.0,39.3558,39.46,39.3558,39.4411,70413.0
2023-08-25 12:30:00,41.63,41.67,41.48,41.52,53606.0,39.4505,39.4885,39.3084,39.3463,53606.0
2023-08-25 13:00:00,41.52,41.58,41.43,41.51,92965.0,39.3463,39.4032,39.261,39.3368,92965.0
2023-08-25 13:30:00,41.51,41.66,41.47,41.65,63222.0,39.3368,39.479,39.2989,39.4695,63222.0
2023-08-25 14:00:00,41.65,41.8,41.64,41.77,73027.0,39.4695,39.6116,39.46,39.5832,73027.0
2023-08-25 14:30:00,41.77,41.78,41.63,41.66,230548.0,39.5832,39.5927,39.4505,39.479,230548.0
2023-08-25 15:00:00,41.66,41.71,41.63,41.68,100076.0,39.479,39.5264,39.4505,39.4979,100076.0
2023-08-25 15:30:00,41.68,41.76,41.53,41.53,594984.0,39.4979,39.5737,39.3558,39.3558,594984.0
2023-08-28 09:30:00,41.85,42.17,41.76,42.13,307320.0,39.659,39.9623,39.5737,39.9244,307320.0
2023-08-28 10:00:00,42.14,42.36,42.14,42.25,160585.0,39.9338,40.1423,39.9338,40.0381,160585.0
2023-08-28 10:30:00,42.25,42.27,41.9,41.92,148563.0,40.0381,40.057,39.7064,39.7254,148563.0
2023-08-28 11:00:00,41.91,41.91,41.66,41.67,83080.0,39.7159,39.7159,39.479,39.4885,83080.0
2023-08-28 11:30:00,41.68,41.79,41.65,41.69,82808.0,39.4979,39.6022,39.4695,39.5074,82808.0
2023-08-28 12:00:00,41.7,41.72,41.58,41.64,80078.0,39.5169,39.5358,39.4032,39.46,80078.0
2023-08-28 12:30:00,41.64,41.65,41.54,41.61,78585.0,39.46,39.4695,39.3653,39.4316,78585.0
2023-08-28 13:00:00,41.61,41.68,41.46,41.52,170601.0,39.4316,39.4979,39.2894,39.3463,170601.0
2023-08-28 13:30:00,41.52,41.57,41.38,41.43,60757.0,39.3463,39.3937,39.2136,39.261,60757.0
2023-08-28 14:00:00,41.43,41.54,41.39,41.46,182716.0,39.261,39.3653,39.2231,39.2894,182716.0
2023-08-28 14:30:00,41.47,41.6,41.46,41.56,68474.0,39.2989,39.4221,39.2894,39.3842,68474.0
2023-08-28 15:00:00,41.59,41.69,41.55,41.66,142125.0,39.4126,39.5074,39.3747,39.479,142125.0
2023-08-28 15:30:00,41.66,41.72,41.62,41.66,297599.0,39.479,39.5358,39.4411,39.479,297599.0
2023-08-29 09:30:00,41.85,41.94,41.68,41.7,172084.0,39.659,39.7443,39.4979,39.5169,172084.0
2023-08-29 10:00:00,41.7,42.0,41.63,41.9,132163.0,39.5169,39.8012,39.4505,39.7064,132163.0
2023-08-29 10:30:00,41.9,42.0,41.86,41.94,85865.0,39.7064,39.8012,39.6685,39.7443,85865.0
2023-08-29 11:00:00,41.94,42.11,41.87,42.06,178153.0,39.7443,39.9054,39.678,39.858,178153.0
2023-08-29 11:30:00,42.07,42.21,42.05,42.19,83510.0,39.8675,40.0002,39.8486,39.9812,83510.0
2023-08-29 12:00:00,42.18,42.38,42.18,42.35,79248.0,39.9718,40.1613,39.9718,40.1329,79248.0
2023-08-29 12:30:00,42.36,42.41,42.32,42.37,62561.0,40.1423,40.1897,40.1044,40.1518,62561.0
2023-08-29 13:00:00,42.38,42.4,42.32,42.39,109175.0,40.1613,40.1802,40.1044,40.1708,109175.0
2023-08-29 13:30:00,42.39,42.44,42.34,42.4,84879.0,40.1708,40.2181,40.1234,40.1802,84879.0
2023-08-29 14:00:00,42.4,42.41,42.3,42.34,72489.0,40.1802,40.1897,40.0855,40.1234,72489.0
2023-08-29 14:30:00,42.34,42.41,42.32,42.38,53625.0,40.1234,40.1897,40.1044,40.1613,53625.0
2023-08-29 15:00:00,42.39,42.4,42.24,42.39,72492.0,40.1708,40.1802,40.0286,40.1708,72492.0
2023-08-29 15:30:00,42.39,42.4,42.25,42.33,400359.0,40.1708,40.1802,40.0381,40.1139,400359.0
2023-08-30 09:30:00,42.4,42.61,42.34,42.55,96711.0,40.1802,40.3792,40.1234,40.3224,96711.0
2023-08-30 10:00:00,42.54,42.54,42.31,42.32,65704.0,40.3129,40.3129,40.0949,40.1044,65704.0
2023-08-30 10:30:00,42.32,42.33,42.15,42.19,110168.0,40.1044,40.1139,39.9433,39.9812,110168.0
2023-08-30 11:00:00,42.18,42.23,42.08,42.23,119628.0,39.9718,40.0191,39.877,40.0191,119628.0
2023-08-30 11:30:00,42.23,42.33,42.2,42.23,71603.0,40.0191,40.1139,39.9907,40.0191,71603.0
2023-08-30 12:00:00,42.24,42.31,42.2,42.27,90680.0,40.0286,40.0949,39.9907,40.057,90680.0
2023-08-30 12:30:00,42.27,42.27,42.14,42.16,58518.0,40.057,40.057,39.9338,39.9528,58518.0
2023-08-30 13:00:00,42.16,42.18,42.07,42.08,55833.0,39.9528,39.9718,39.8675,39.877,55833.0
2023-08-30 13:30:00,42.09,42.17,42.0,42.03,38201.0,39.8865,39.9623,39.8012,39.8296,38201.0
2023-08-30 14:00:00,42.02,42.05,41.94,41.95,65228.0,39.8201,39.8486,39.7443,39.7538,65228.0
2023-08-30 14:30:00,41.95,42.07,41.94,42.02,71601.0,39.7538,39.8675,39.7443,39.8201,71601.0
2023-08-30 15:00:00,42.02,42.11,41.97,42.05,98768.0,39.8201,39.9054,39.7727,39.8486,98768.0
2023-08-30 15:30:00,42.05,42.06,41.9,41.97,387262.0,39.8486,39.858,39.7064,39.7727,387262.0
2023-08-31 09:30:00,41.82,41.82,41.38,41.41,129621.0,39.9137,39.9137,39.4937,39.5224,129621.0
2023-08-31 10:00:00,41.39,41.4,41.16,41.17,201025.0,39.5033,39.5128,39.2838,39.2933,201025.0
2023-08-31 10:30:00,41.17,41.18,40.99,41.07,94674.0,39.2933,39.3028,39.1215,39.1979,94674.0
2023-08-31 11:00:00,41.06,41.19,41.06,41.16,59430.0,39.1883,39.3124,39.1883,39.2838,59430.0
2023-08-31 11:30:00,41.18,41.18,41.02,41.05,66596.0,39.3028,39.3028,39.1501,39.1788,66596.0
2023-08-31 12:00:00,41.05,41.07,40.95,41.01,89943.0,39.1788,39.1979,39.0833,39.1406,89943.0
2023-08-31 12:30:00,41.01,41.02,40.84,40.91,58670.0,39.1406,39.1501,38.9783,39.0452,58670.0
2023-08-31 13:00:00,40.91,41.18,40.88,41.12,116250.0,39.0452,39.3028,39.0165,39.2456,116250.0
2023-08-31 13:30:00,41.11,41.14,40.97,41.03,81698.0,39.236,39.2647,39.1024,39.1597,81698.0
2023-08-31 14:00:00,41.03,41.06,40.93,40.93,62730.0,39.1597,39.1883,39.0642,39.0642,62730.0
2023-08-31 14:30:00,40.93,40.97,40.78,40.84,110215.0,39.0642,39.1024,38.9211,38.9783,110215.0
2023-08-31 15:00:00,40.84,40.84,40.68,40.72,108158.0,38.9783,38.9783,38.8256,38.8638,108158.0
2023-08-31 15:30:00,40.71,40.73,40.58,40.58,638652.0,38.8543,38.8734,38.7302,38.7302,638652.0
2023-09-01 09:30:00,40.88,41.05,40.81,40.85,109717.0,39.0165,39.1788,38.9497,38.9879,109717.0
2023-09-01 10:00:00,40.8,40.9,40.68,40.86,103331.0,38.9402,39.0356,38.8256,38.9974,103331.0
2023-09-01 10:30:00,40.87,41.01,40.82,40.84,56959.0,39.007,39.1406,38.9593,38.9783,56959.0
2023-09-01 11:00:00,40.84,40.84,40.64,40.67,65623.0,38.9783,38.9783,38.7875,38.8161,65623.0
2023-09-01 11:30:00,40.67,40.68,40.57,40.61,58302.0,38.8161,38.8256,38.7207,38.7588,58302.0
2023-09-01 12:00:00,40.6,40.62,40.52,40.59,64393.0,38.7493,38.7684,38.6729,38.7397,64393.0
2023-09-01 12:30:00,40.6,40.62,40.53,40.54,31269.0,38.7493,38.7684,38.6825,38.692,31269.0
2023-09-01 13:00:00,40.54,40.57,40.5,40.55,52494.0,38.692,38.7207,38.6538,38.7016,52494.0
2023-09-01 13:30:00,40.55,40.62,40.52,40.62,39838.0,38.7016,38.7684,38.6729,38.7684,39838.0
2023-09-01 14:00:00,40.62,40.76,40.61,40.76,69668.0,38.7684,38.902,38.7588,38.902,69668.0
2023-09-01 14:30:00,40.75,40.75,40.55,40.58,100042.0,38.8924,38.8924,38.7016,38.7302,100042.0
2023-09-01 15:00:00,40.58,40.63,40.56,40.61,89305.0,38.7302,38.7779,38.7111,38.7588,89305.0
2023-09-01 15:30:00,40.61,40.63,40.5,40.6,399924.0,38.7588,38.7779,38.6538,38.7493,399924.0
2023-09-05 09:30:00,40.44,40.44,39.76,39.83,245418.0,38.5966,38.5966,37.9476,38.0144,245418.0
2023-09-05 10:00:00,39.84,39.93,39.66,39.72,119035.0,38.0239,38.1098,37.8521,37.9094,119035.0
2023-09-05 10:30:00,39.7,39.76,39.52,39.52,132352.0,37.8903,37.9476,37.7185,37.7185,132352.0
2023-09-05 11:00:00,39.52,39.58,39.31,39.47,276831.0,37.7185,37.7758,37.5181,37.6708,276831.0
2023-09-05 11:30:00,39.48,39.56,39.34,39.43,187651.0,37.6803,37.7567,37.5467,37.6326,187651.0
2023-09-05 12:00:00,39.44,39.46,39.22,39.3,114499.0,37.6422,37.6613,37.4322,37.5085,114499.0
2023-09-05 12:30:00,39.31,39.36,39.12,39.2,361673.0,37.5181,37.5658,37.3368,37.4131,361673.0
2023-09-05 13:00:00,39.21,39.24,39.02,39.04,187653.0,37.4226,37.4513,37.2413,37.2604,187653.0
2023-09-05 13:30:00,39.04,39.08,38.83,38.84,138698.0,37.2604,37.2986,37.06,37.0695,138698.0
2023-09-05 14:00:00,38.83,38.84,38.66,38.7,309730.0,37.06,37.0695,36.8977,36.9359,309730.0
2023-09-05 14:30:00,38.71,39.1,38.63,39.05,285137.0,36.9454,37.3177,36.8691,37.2699,285137.0
2023-09-05 15:00:00,39.05,39.17,38.98,39.13,235815.0,37.2699,37.3845,37.2031,37.3463,235815.0
2023-09-05 15:30:00,39.14,39.17,38.98,38.98,610897.0,37.3558,37.3845,37.2031,37.2031,610897.0
2023-09-06 09:30:00,38.84,38.93,38.26,38.27,382534.0,37.0695,37.1554,36.516,36.5255,382534.0
2023-09-06 10:00:00,38.26,38.3,37.99,38.04,653410.0,36.516,36.5541,36.2583,36.306,653410.0
2023-09-06 10:30:00,38.05,38.35,38.01,38.3,472100.0,36.3155,36.6019,36.2773,36.5541,472100.0
2023-09-06 11:00:00,38.3,38.84,38.29,38.76,407552.0,36.5541,37.0695,36.5446,36.9932,407552.0
2023-09-06 11:30:00,38.76,39.02,38.69,39.0,147276.0,36.9932,37.2413,36.9264,37.2222,147276.0
2023-09-06 12:00:00,39.02,39.02,38.78,38.94,186893.0,37.2413,37.2413,37.0122,37.165,186893.0
2023-09-06 12:30:00,38.95,39.2,38.9,39.19,140031.0,37.1745,37.4131,37.1268,37.4036,140031.0
2023-09-06 13:00:00,39.18,39.39,39.11,39.22,145388.0,37.394,37.5944,37.3272,37.4322,145388.0
2023-09-06 13:30:00,39.22,39.33,39.11,39.16,137021.0,37.4322,37.5372,37.3272,37.3749,137021.0
2023-09-06 14:00:00,39.16,39.43,39.15,39.42,188422.0,37.3749,37.6326,37.3654,37.6231,188422.0
2023-09-06 14:30:00,39.42,39.42,39.21,39.31,138993.0,37.6231,37.6231,37.4226,37.5181,138993.0
2023-09-06 15:00:00,39.31,39.61,39.29,39.56,370809.0,37.5181,37.8044,37.499,37.7567,370809.0
2023-09-06 15:30:00,39.56,39.8,39.49,39.64,1731184.0,37.7567,37.9858,37.6899,37.833,1731184.0
2023-09-07 09:30:00,39.66,39.84,38.8,38.95,335413.0,37.8521,38.0239,37.0313,37.1745,335413.0
2023-09-07 10:00:00,38.95,39.75,38.91,39.36,1052642.0,37.1745,37.938,37.1363,37.5658,1052642.0
2023-09-07 10:30:00,39.35,39.85,39.31,39.43,626042.0,37.5563,38.0335,37.5181,37.6326,626042.0
2023-09-07 11:00:00,39.45,39.76,39.41,39.68,248356.0,37.6517,37.9476,37.6135,37.8712,248356.0
2023-09-07 11:30:00,39.67,39.76,39.6,39.68,267328.0,37.8617,37.9476,37.7949,37.8712,267328.0
2023-09-07 12:00:00,39.67,39.92,39.59,39.64,319265.0,37.8617,38.1003,37.7853,37.833,319265.0
2023-09-07 12:30:00,39.65,39.76,39.27,39.28,204106.0,37.8426,37.9476,37.4799,37.4895,204106.0
2023-09-07 13:00:00,39.29,39.38,39.14,39.37,113513.0,37.499,37.5849,37.3558,37.5754,113513.0
2023-09-07 13:30:00,39.37,39.38,39.21,39.26,93915.0,37.5754,37.5849,37.4226,37.4704,93915.0
2023-09-07 14:00:00,39.25,39.3,39.18,39.23,99019.0,37.4608,37.5085,37.394,37.4417,99019.0
2023-09-07 14:30:00,39.23,39.25,39.07,39.24,148653.0,37.4417,37.4608,37.289,37.4513,148653.0
2023-09-07 15:00:00,39.25,39.26,39.11,39.14,172382.0,37.4608,37.4704,37.3272,37.3558,172382.0
2023-09-07 15:30:00,39.14,39.17,38.95,38.97,715753.0,37.3558,37.3845,37.1745,37.1936,715753.0
2023-09-08 09:30:00,38.97,39.0,38.55,38.73,93831.0,37.1936,37.2222,36.7927,36.9645,93831.0
2023-09-08 10:00:00,38.72,38.72,38.45,38.52,140101.0,36.955,36.955,36.6973,36.7641,140101.0
2023-09-08 10:30:00,38.53,38.64,38.47,38.58,94431.0,36.7736,36.8786,36.7164,36.8214,94431.0
2023-09-08 11:00:00,38.58,38.61,38.36,38.38,96670.0,36.8214,36.85,36.6114,36.6305,96670.0
2023-09-08 11:30:00,38.38,38.45,38.28,38.3,95902.0,36.6305,36.6973,36.535,36.5541,95902.0
2023-09-08 12:00:00,38.31,38.56,38.29,38.55,202433.0,36.5637,36.8023,36.5446,36.7927,202433.0
2023-09-08 12:30:00,38.55,38.57,38.44,38.48,115143.0,36.7927,36.8118,36.6877,36.7259,115143.0
2023-09-08 13:00:00,38.47,38.48,38.27,38.27,68502.0,36.7164,36.7259,36.5255,36.5255,68502.0
2023-09-08 13:30:00,38.26,38.36,38.26,38.33,110437.0,36.516,36.6114,36.516,36.5828,110437.0
2023-09-08 14:00:00,38.33,38.52,38.28,38.51,75935.0,36.5828,36.7641,36.535,36.7546,75935.0
2023-09-08 14:30:00,38.51,38.51,38.41,38.5,76534.0,36.7546,36.7546,36.6591,36.745,76534.0
2023-09-08 15:00:00,38.49,38.62,38.46,38.58,110929.0,36.7355,36.8595,36.7068,36.8214,110929.0
2023-09-08 15:30:00,38.58,38.69,38.57,38.67,336093.0,36.8214,36.9264,36.8118,36.9073,336093.0
2023-09-11 09:30:00,38.93,39.02,38.76,38.89,120039.0,37.1554,37.2413,36.9932,37.1172,120039.0
2023-09-11 10:00:00,38.88,39.03,38.67,38.99,102700.0,37.1077,37.2509,36.9073,37.2127,102700.0
2023-09-11 10:30:00,38.99,39.14,38.87,38.9,146987.0,37.2127,37.3558,37.0981,37.1268,146987.0
2023-09-11 11:00:00,38.9,38.9,38.69,38.79,79792.0,37.1268,37.1268,36.9264,37.0218,79792.0
2023-09-11 11:30:00,38.8,39.01,38.8,38.96,72767.0,37.0313,37.2318,37.0313,37.184,72767.0
2023-09-11 12:00:00,38.96,39.06,38.93,39.04,69445.0,37.184,37.2795,37.1554,37.2604,69445.0
2023-09-11 12:30:00,39.02,39.07,38.89,38.98,85398.0,37.2413,37.289,37.1172,37.2031,85398.0
2023-09-11 13:00:00,38.98,39.01,38.91,38.93,80807.0,37.2031,37.2318,37.1363,37.1554,80807.0
2023-09-11 13:30:00,38.93,38.96,38.81,38.82,62231.0,37.1554,37.184,37.0409,37.0504,62231.0
2023-09-11 14:00:00,38.8,38.85,38.73,38.74,66055.0,37.0313,37.0791,36.9645,36.9741,66055.0
2023-09-11 14:30:00,38.73,38.92,38.73,38.87,83026.0,36.9645,37.1459,36.9645,37.0981,83026.0
2023-09-11 15:00:00,38.88,38.91,38.72,38.75,188582.0,37.1077,37.1363,36.955,36.9836,188582.0
2023-09-11 15:30:00,38.74,38.78,38.56,38.7,537404.0,36.9741,37.0122,36.8023,36.9359,537404.0
2023-09-12 09:30:00,38.94,38.99,38.41,38.53,139097.0,37.165,37.2127,36.6591,36.7736,139097.0
2023-09-12 10:00:00,38.54,38.67,38.47,38.52,77432.0,36.7832,36.9073,36.7164,36.7641,77432.0
2023-09-12 10:30:00,38.52,38.66,38.52,38.59,85153.0,36.7641,36.8977,36.7641,36.8309,85153.0
2023-09-12 11:00:00,38.6,38.76,38.55,38.69,87306.0,36.8405,36.9932,36.7927,36.9264,87306.0
2023-09-12 11:30:00,38.68,38.75,38.63,38.73,110061.0,36.9168,36.9836,36.8691,36.9645,110061.0
2023-09-12 12:00:00,38.74,38.75,38.59,38.65,58553.0,36.9741,36.9836,36.8309,36.8882,58553.0
2023-09-12 12:30:00,38.65,38.65,38.5,38.54,49037.0,36.8882,36.8882,36.745,36.7832,49037.0
2023-09-12 13:00:00,38.54,38.64,38.47,38.61,84209.0,36.7832,36.8786,36.7164,36.85,84209.0
2023-09-12 13:30:00,38.61,38.61,38.53,38.57,44903.0,36.85,36.85,36.7736,36.8118,44903.0
2023-09-12 14:00:00,38.57,38.6,38.47,38.55,66182.0,36.8118,36.8405,36.7164,36.7927,66182.0
2023-09-12 14:30:00,38.54,38.54,38.41,38.43,66063.0,36.7832,36.7832,36.6591,36.6782,66063.0
2023-09-12 15:00:00,38.42,38.42,38.3,38.3,97454.0,36.6687,36.6687,36.5541,36.5541,97454.0
2023-09-12 15:30:00,38.3,38.37,38.22,38.33,332220.0,36.5541,36.6209,36.4778,36.5828,332220.0
2023-09-13 09:30:00,38.23,38.55,38.23,38.55,108039.0,36.4873,36.7927,36.4873,36.7927,108039.0
2023-09-13 10:00:00,38.55,38.86,38.54,38.79,129980.0,36.7927,37.0886,36.7832,37.0218,129980.0
2023-09-13 10:30:00,38.77,38.85,38.63,38.77,146307.0,37.0027,37.0791,36.8691,37.0027,146307.0
2023-09-13 11:00:00,38.77,38.79,38.57,38.63,117269.0,37.0027,37.0218,36.8118,36.8691,117269.0
2023-09-13 11:30:00,38.62,38.64,38.48,38.5,80406.0,36.8595,36.8786,36.7259,36.745,80406.0
2023-09-13 12:00:00,38.5,38.72,38.47,38.72,59498.0,36.745,36.955,36.7164,36.955,59498.0
2023-09-13 12:30:00,38.72,38.77,38.63,38.7,70638.0,36.955,37.0027,36.8691,36.9359,70638.0
2023-09-13 13:00:00,38.7,38.72,38.65,38.66,74214.0,36.9359,36.955,36.8882,36.8977,74214.0
2023-09-13 13:30:00,38.66,38.66,38.52,38.6,70596.0,36.8977,36.8977,36.7641,36.8405,70596.0
2023-09-13 14:00:00,38.61,38.7,38.6,38.67,98685.0,36.85,36.9359,36.8405,36.9073,98685.0
2023-09-13 14:30:00,38.67,38.8,38.67,38.79,106337.0,36.9073,37.0313,36.9073,37.0218,106337.0
2023-09-13 15:00:00,38.78,38.9,38.68,38.9,153643.0,37.0122,37.1268,36.9168,37.1268,153643.0
2023-09-13 15:30:00,38.9,39.13,38.88,39.12,921853.0,37.1268,37.3463,37.1077,37.3368,921853.0
2023-09-14 09:30:00,39.3,39.4,38.99,39.22,172824.0,37.5085,37.604,37.2127,37.4322,172824.0
2023-09-14 10:00:00,39.23,39.27,39.1,39.17,115938.0,37.4417,37.4799,37.3177,37.3845,115938.0
2023-09-14 10:30:00,39.17,39.24,39.06,39.15,96340.0,37.3845,37.4513,37.2795,37.3654,96340.0
2023-09-14 11:00:00,39.15,39.17,38.85,39.02,233398.0,37.3654,37.3845,37.0791,37.2413,233398.0
2023-09-14 11:30:00,39.02,39.11,38.96,39.01,98357.0,37.2413,37.3272,37.184,37.2318,98357.0
2023-09-14 12:00:00,39.01,39.01,38.8,38.96,84276.0,37.2318,37.2318,37.0313,37.184,84276.0
2023-09-14 12:30:00,38.97,39.09,38.9,39.05,92764.0,37.1936,37.3081,37.1268,37.2699,92764.0
2023-09-14 13:00:00,39.06,39.23,39.05,39.23,89450.0,37.2795,37.4417,37.2699,37.4417,89450.0
2023-09-14 13:30:00,39.23,39.24,39.14,39.23,72978.0,37.4417,37.4513,37.3558,37.4417,72978.0
2023-09-14 14:00:00,39.23,39.34,39.19,39.3,271883.0,37.4417,37.5467,37.4036,37.5085,271883.0
2023-09-14 14:30:00,39.3,39.3,39.2,39.24,116262.0,37.5085,37.5085,37.4131,37.4513,116262.0
2023-09-14 15:00:00,39.24,39.27,39.1,39.14,130955.0,37.4513,37.4799,37.3177,37.3558,130955.0
2023-09-14 15:30:00,39.14,39.24,39.11,39.16,483271.0,37.3558,37.4513,37.3272,37.3749,483271.0
2023-09-15 09:30:00,39.32,39.62,39.16,39.26,610645.0,37.5276,37.814,37.3749,37.4704,610645.0
2023-09-15 10:00:00,39.27,39.33,39.07,39.08,166917.0,37.4799,37.5372,37.289,37.2986,166917.0
2023-09-15 10:30:00,39.07,39.2,39.01,39.09,146773.0,37.289,37.4131,37.2318,37.3081,146773.0
2023-09-15 11:00:00,39.09,39.32,39.0,39.32,356476.0,37.3081,37.5276,37.2222,37.5276,356476.0
2023-09-15 11:30:00,39.31,39.6,39.3,39.51,237499.0,37.5181,37.7949,37.5085,37.709,237499.0
2023-09-15 12:00:00,39.51,39.55,39.46,39.48,144992.0,37.709,37.7472,37.6613,37.6803,144992.0
2023-09-15 12:30:00,39.48,39.49,39.2,39.22,120050.0,37.6803,37.6899,37.4131,37.4322,120050.0
2023-09-15 13:00:00,39.22,39.22,39.04,39.05,88777.0,37.4322,37.4322,37.2604,37.2699,88777.0
2023-09-15 13:30:00,39.05,39.17,38.98,39.12,101225.0,37.2699,37.3845,37.2031,37.3368,101225.0
2023-09-15 14:00:00,39.13,39.22,39.1,39.16,116688.0,37.3463,37.4322,37.3177,37.3749,116688.0
2023-09-15 14:30:00,39.16,39.23,39.14,39.22,111375.0,37.3749,37.4417,37.3558,37.4322,111375.0
2023-09-15 15:00:00,39.21,39.21,39.05,39.08,134251.0,37.4226,37.4226,37.2699,37.2986,134251.0
2023-09-15 15:30:00,39.08,39.16,38.99,39.08,734642.0,37.2986,37.3749,37.2127,37.2986,734642.0
2023-09-18 09:30:00,39.03,39.14,38.84,38.89,188129.0,37.2509,37.3558,37.0695,37.1172,188129.0
2023-09-18 10:00:00,38.91,38.98,38.79,38.92,156798.0,37.1363,37.2031,37.0218,37.1459,156798.0
2023-09-18 10:30:00,38.92,39.0,38.87,38.9,75656.0,37.1459,37.2222,37.0981,37.1268,75656.0
2023-09-18 11:00:00,38.89,39.0,38.84,39.0,125974.0,37.1172,37.2222,37.0695,37.2222,125974.0
2023-09-18 11:30:00,39.0,39.01,38.88,38.91,108446.0,37.2222,37.2318,37.1077,37.1363,108446.0
2023-09-18 12:00:00,38.92,38.96,38.87,38.89,71374.0,37.1459,37.184,37.0981,37.1172,71374.0
2023-09-18 12:30:00,38.89,38.94,38.87,38.91,90417.0,37.1172,37.165,37.0981,37.1363,90417.0
2023-09-18 13:00:00,38.91,38.95,38.74,38.78,108034.0,37.1363,37.1745,36.9741,37.0122,108034.0
2023-09-18 13:30:00,38.77,38.83,38.63,38.69,129311.0,37.0027,37.06,36.8691,36.9264,129311.0
2023-09-18 14:00:00,38.7,38.8,38.61,38.76,154201.0,36.9359,37.0313,36.85,36.9932,154201.0
2023-09-18 14:30:00,38.76,38.8,38.61,38.62,181138.0,36.9932,37.0313,36.85,36.8595,181138.0
2023-09-18 15:00:00,38.61,38.69,38.57,38.65,150955.0,36.85,36.9264,36.8118,36.8882,150955.0
2023-09-18 15:30:00,38.65,38.75,38.63,38.71,400086.0,36.8882,36.9836,36.8691,36.9454,400086.0
2023-09-19 09:30:00,38.61,38.87,38.53,38.66,61278.0,36.85,37.0981,36.7736,36.8977,61278.0
2023-09-19 10:00:00,38.67,38.71,38.57,38.7,59966.0,36.9073,36.9454,36.8118,36.9359,59966.0
2023-09-19 10:30:00,38.7,38.73,38.61,38.68,52393.0,36.9359,36.9645,36.85,36.9168,52393.0
2023-09-19 11:00:00,38.68,38.68,38.57,38.66,35820.0,36.9168,36.9168,36.8118,36.8977,35820.0
2023-09-19 11:30:00,38.67,38.69,38.62,38.66,49795.0,36.9073,36.9264,36.8595,36.8977,49795.0
2023-09-19 12:00:00,38.66,38.66,38.45,38.5,945908.0,36.8977,36.8977,36.6973,36.745,945908.0
2023-09-19 12:30:00,38.5,38.65,38.49,38.63,315265.0,36.745,36.8882,36.7355,36.8691,315265.0
2023-09-19 13:00:00,38.63,38.65,38.59,38.63,159065.0,36.8691,36.8882,36.8309,36.8691,159065.0
2023-09-19 13:30:00,38.63,38.72,38.62,38.68,122067.0,36.8691,36.955,36.8595,36.9168,122067.0
2023-09-19 14:00:00,38.68,38.78,38.66,38.77,40094.0,36.9168,37.0122,36.8977,37.0027,40094.0
2023-09-19 14:30:00,38.77,38.89,38.76,38.87,60282.0,37.0027,37.1172,36.9932,37.0981,60282.0
2023-09-19 15:00:00,38.87,38.98,38.77,38.94,322212.0,37.0981,37.2031,37.0027,37.165,322212.0
2023-09-19 15:30:00,38.95,38.98,38.91,38.96,366724.0,37.1745,37.2031,37.1363,37.184,366724.0
2023-09-20 09:30:00,39.24,39.27,38.94,38.97,131188.0,37.4513,37.4799,37.165,37.1936,131188.0
2023-09-20 10:00:00,38.98,39.07,38.8,39.01,317673.0,37.2031,37.289,37.0313,37.2318,317673.0
2023-09-20 10:30:00,38.99,38.99,38.69,38.69,103832.0,37.2127,37.2127,36.9264,36.9264,103832.0
2023-09-20 11:00:00,38.7,38.86,38.67,38.79,95955.0,36.9359,37.0886,36.9073,37.0218,95955.0
2023-09-20 11:30:00,38.79,38.81,38.72,38.77,83618.0,37.0218,37.0409,36.955,37.0027,83618.0
2023-09-20 12:00:00,38.77,38.77,38.71,38.71,49967.0,37.0027,37.0027,36.9454,36.9454,49967.0
2023-09-20 12:30:00,38.71,38.76,38.65,38.65,44144.0,36.9454,36.9932,36.8882,36.8882,44144.0
2023-09-20 13:00:00,38.66,38.71,38.6,38.68,99471.0,36.8977,36.9454,36.8405,36.9168,99471.0
2023-09-20 13:30:00,38.67,38.72,38.56,38.59,168954.0,36.9073,36.955,36.8023,36.8309,168954.0
2023-09-20 14:00:00,38.58,38.58,38.38,38.55,174939.0,36.8214,36.8214,36.6305,36.7927,174939.0
2023-09-20 14:30:00,38.54,38.63,38.5,38.53,207304.0,36.7832,36.8691,36.745,36.7736,207304.0
2023-09-20 15:00:00,38.53,38.56,38.35,38.38,157931.0,36.7736,36.8023,36.6019,36.6305,157931.0
2023-09-20 15:30:00,38.38,38.48,38.3,38.46,542125.0,36.6305,36.7259,36.5541,36.7068,542125.0
2023-09-21 09:30:00,38.25,38.45,38.07,38.19,202656.0,36.5064,36.6973,36.3346,36.4491,202656.0
2023-09-21 10:00:00,38.18,38.27,38.14,38.16,243801.0,36.4396,36.5255,36.4014,36.4205,243801.0
2023-09-21 10:30:00,38.16,38.21,38.06,38.18,186521.0,36.4205,36.4682,36.3251,36.4396,186521.0
2023-09-21 11:00:00,38.16,38.2,38.14,38.18,139299.0,36.4205,36.4587,36.4014,36.4396,139299.0
2023-09-21 11:30:00,38.18,38.19,38.0,38.1,224830.0,36.4396,36.4491,36.2678,36.3632,224830.0
2023-09-21 12:00:00,38.11,38.15,38.01,38.1,109233.0,36.3728,36.411,36.2773,36.3632,109233.0
2023-09-21 12:30:00,38.1,38.18,38.07,38.13,66925.0,36.3632,36.4396,36.3346,36.3919,66925.0
2023-09-21 13:00:00,38.12,38.13,38.03,38.08,63198.0,36.3823,36.3919,36.2964,36.3442,63198.0
2023-09-21 13:30:00,38.09,38.11,38.03,38.09,70962.0,36.3537,36.3728,36.2964,36.3537,70962.0
2023-09-21 14:00:00,38.1,38.13,38.04,38.05,195747.0,36.3632,36.3919,36.306,36.3155,195747.0
2023-09-21 14:30:00,38.05,38.1,38.01,38.05,172531.0,36.3155,36.3632,36.2773,36.3155,172531.0
2023-09-21 15:00:00,38.05,38.12,37.97,38.05,300766.0,36.3155,36.3823,36.2392,36.3155,300766.0
2023-09-21 15:30:00,38.04,38.15,38.0,38.12,992341.0,36.306,36.411,36.2678,36.3823,992341.0
2023-09-22 09:30:00,38.01,38.13,37.84,37.9,144125.0,36.2773,36.3919,36.1151,36.1724,144125.0
2023-09-22 10:00:00,37.9,37.98,37.8,37.84,173953.0,36.1724,36.2487,36.0769,36.1151,173953.0
2023-09-22 10:30:00,37.84,37.89,37.59,37.72,310089.0,36.1151,36.1628,35.8765,36.0006,310089.0
2023-09-22 11:00:00,37.7,37.71,37.42,37.58,227193.0,35.9815,35.991,35.7142,35.867,227193.0
2023-09-22 11:30:00,37.58,37.78,37.58,37.67,340554.0,35.867,36.0578,35.867,35.9528,340554.0
2023-09-22 12:00:00,37.67,37.74,37.56,37.62,220770.0,35.9528,36.0197,35.8479,35.9051,220770.0
2023-09-22 12:30:00,37.64,37.72,37.56,37.67,129544.0,35.9242,36.0006,35.8479,35.9528,129544.0
2023-09-22 13:00:00,37.66,37.7,37.61,37.7,88785.0,35.9433,35.9815,35.8956,35.9815,88785.0
2023-09-22 13:30:00,37.69,37.7,37.57,37.62,117924.0,35.9719,35.9815,35.8574,35.9051,117924.0
2023-09-22 14:00:00,37.62,37.74,37.6,37.71,245133.0,35.9051,36.0197,35.886,35.991,245133.0
2023-09-22 14:30:00,37.71,37.74,37.61,37.7,177209.0,35.991,36.0197,35.8956,35.9815,177209.0
2023-09-22 15:00:00,37.69,37.88,37.69,37.79,175724.0,35.9719,36.1533,35.9719,36.0674,175724.0
2023-09-22 15:30:00,37.8,37.8,37.58,37.69,825812.0,36.0769,36.0769,35.867,35.9719,825812.0
2023-09-25 09:30:00,37.6,37.69,37.37,37.48,249482.0,35.886,35.9719,35.6665,35.7715,249482.0
2023-09-25 10:00:00,37.48,37.57,37.41,37.47,133642.0,35.7715,35.8574,35.7047,35.762,133642.0
2023-09-25 10:30:00,37.47,37.52,37.45,37.52,93276.0,35.762,35.8097,35.7429,35.8097,93276.0
2023-09-25 11:00:00,37.52,37.53,37.4,37.42,140266.0,35.8097,35.8192,35.6952,35.7142,140266.0
2023-09-25 11:30:00,37.42,37.51,37.41,37.44,173367.0,35.7142,35.8001,35.7047,35.7333,173367.0
2023-09-25 12:00:00,37.43,37.49,37.42,37.48,123363.0,35.7238,35.7811,35.7142,35.7715,123363.0
2023-09-25 12:30:00,37.48,37.52,37.45,37.48,132243.0,35.7715,35.8097,35.7429,35.7715,132243.0
2023-09-25 13:00:00,37.48,37.55,37.4,37.44,121882.0,35.7715,35.8383,35.6952,35.7333,121882.0
2023-09-25 13:30:00,37.43,37.54,37.41,37.54,151395.0,35.7238,35.8288,35.7047,35.8288,151395.0
2023-09-25 14:00:00,37.54,37.55,37.43,37.44,88745.0,35.8288,35.8383,35.7238,35.7333,88745.0
2023-09-25 14:30:00,37.43,37.48,37.42,37.45,96005.0,35.7238,35.7715,35.7142,35.7429,96005.0
2023-09-25 15:00:00,37.45,37.54,37.39,37.48,151698.0,35.7429,35.8288,35.6856,35.7715,151698.0
2023-09-25 15:30:00,37.48,37.54,37.46,37.5,466316.0,35.7715,35.8288,35.7524,35.7906,466316.0
2023-09-26 09:30:00,37.34,37.49,37.2,37.43,106799.0,35.6379,35.7811,35.5043,35.7238,106799.0
2023-09-26 10:00:00,37.42,37.47,37.2,37.38,353190.0,35.7142,35.762,35.5043,35.6761,353190.0
2023-09-26 10:30:00,37.37,37.42,37.3,37.39,132826.0,35.6665,35.7142,35.5997,35.6856,132826.0
2023-09-26 11:00:00,37.39,37.42,37.29,37.3,364823.0,35.6856,35.7142,35.5902,35.5997,364823.0
2023-09-26 11:30:00,37.3,37.36,37.26,37.34,188477.0,35.5997,35.657,35.5615,35.6379,188477.0
2023-09-26 12:00:00,37.33,37.36,37.23,37.3,108849.0,35.6283,35.657,35.5329,35.5997,108849.0
2023-09-26 12:30:00,37.3,37.4,37.3,37.38,78770.0,35.5997,35.6952,35.5997,35.6761,78770.0
2023-09-26 13:00:00,37.37,37.42,37.25,37.3,142051.0,35.6665,35.7142,35.552,35.5997,142051.0
2023-09-26 13:30:00,37.3,37.34,37.22,37.34,132527.0,35.5997,35.6379,35.5234,35.6379,132527.0
2023-09-26 14:00:00,37.34,37.37,37.3,37.36,127498.0,35.6379,35.6665,35.5997,35.657,127498.0
2023-09-26 14:30:00,37.36,37.37,37.28,37.33,137632.0,35.657,35.6665,35.5806,35.6283,137632.0
2023-09-26 15:00:00,37.33,37.35,37.29,37.32,203305.0,35.6283,35.6474,35.5902,35.6188,203305.0
2023-09-26 15:30:00,37.32,37.36,37.27,37.32,746530.0,35.6188,35.657,35.5711,35.6188,746530.0
2023-09-27 09:30:00,37.4,37.56,37.38,37.53,148912.0,35.6952,35.8479,35.6761,35.8192,148912.0
2023-09-27 10:00:00,37.54,37.64,37.37,37.39,177408.0,35.8288,35.9242,35.6665,35.6856,177408.0
2023-09-27 10:30:00,37.38,37.51,37.33,37.38,110986.0,35.6761,35.8001,35.6283,35.6761,110986.0
2023-09-27 11:00:00,37.39,37.45,37.31,37.4,124587.0,35.6856,35.7429,35.6093,35.6952,124587.0
2023-09-27 11:30:00,37.4,37.48,37.39,37.45,123689.0,35.6952,35.7715,35.6856,35.7429,123689.0
2023-09-27 12:00:00,37.45,37.45,37.34,37.4,104088.0,35.7429,35.7429,35.6379,35.6952,104088.0
2023-09-27 12:30:00,37.4,37.43,37.26,37.27,219183.0,35.6952,35.7238,35.5615,35.5711,219183.0
2023-09-27 13:00:00,37.27,37.29,37.09,37.09,159171.0,35.5711,35.5902,35.3993,35.3993,159171.0
2023-09-27 13:30:00,37.09,37.15,37.05,37.09,148607.0,35.3993,35.4566,35.3611,35.3993,148607.0
2023-09-27 14:00:00,37.09,37.25,37.05,37.2,245314.0,35.3993,35.552,35.3611,35.5043,245314.0
2023-09-27 14:30:00,37.2,37.37,37.2,37.34,109901.0,35.5043,35.6665,35.5043,35.6379,109901.0
2023-09-27 15:00:00,37.34,37.43,37.33,37.39,149224.0,35.6379,35.7238,35.6283,35.6856,149224.0
2023-09-27 15:30:00,37.4,37.4,37.28,37.34,636974.0,35.6952,35.6952,35.5806,35.6379,636974.0
2023-09-28 09:30:00,37.51,37.79,37.42,37.66,175759.0,35.8001,36.0674,35.7142,35.9433,175759.0
2023-09-28 10:00:00,37.68,37.74,37.5,37.69,197940.0,35.9624,36.0197,35.7906,35.9719,197940.0
2023-09-28 10:30:00,37.69,37.69,37.41,37.41,537100.0,35.9719,35.9719,35.7047,35.7047,537100.0
2023-09-28 11:00:00,37.41,37.49,37.38,37.47,130535.0,35.7047,35.7811,35.6761,35.762,130535.0
2023-09-28 11:30:00,37.46,37.61,37.46,37.54,156795.0,35.7524,35.8956,35.7524,35.8288,156795.0
2023-09-28 12:00:00,37.54,37.57,37.46,37.54,80972.0,35.8288,35.8574,35.7524,35.8288,80972.0
2023-09-28 12:30:00,37.54,37.61,37.48,37.48,126477.0,35.8288,35.8956,35.7715,35.7715,126477.0
2023-09-28 13:00:00,37.48,37.56,37.46,37.52,310438.0,35.7715,35.8479,35.7524,35.8097,310438.0
2023-09-28 13:30:00,37.52,37.57,37.47,37.49,192000.0,35.8097,35.8574,35.762,35.7811,192000.0
2023-09-28 14:00:00,37.49,37.59,37.49,37.58,87851.0,35.7811,35.8765,35.7811,35.867,87851.0
2023-09-28 14:30:00,37.58,37.58,37.45,37.54,272641.0,35.867,35.867,35.7429,35.8288,272641.0
2023-09-28 15:00:00,37.56,37.62,37.54,37.58,124420.0,35.8479,35.9051,35.8288,35.867,124420.0
2023-09-28 15:30:00,37.57,37.58,37.5,37.54,711832.0,35.8574,35.867,35.7906,35.8288,711832.0
2023-09-29 09:30:00,37.79,37.79,37.35,37.52,174220.0,36.0674,36.0674,35.6474,35.8097,174220.0
2023-09-29 10:00:00,37.53,37.57,37.4,37.54,115664.0,35.8192,35.8574,35.6952,35.8288,115664.0
2023-09-29 10:30:00,37.54,37.82,37.52,37.8,122763.0,35.8288,36.096,35.8097,36.0769,122763.0
2023-09-29 11:00:00,37.81,37.93,37.74,37.85,143845.0,36.0865,36.201,36.0197,36.1246,143845.0
2023-09-29 11:30:00,37.85,37.86,37.68,37.7,104779.0,36.1246,36.1342,35.9624,35.9815,104779.0
2023-09-29 12:00:00,37.7,37.77,37.63,37.68,90366.0,35.9815,36.0483,35.9147,35.9624,90366.0
2023-09-29 12:30:00,37.68,37.74,37.61,37.65,81308.0,35.9624,36.0197,35.8956,35.9338,81308.0
2023-09-29 13:00:00,37.65,37.65,37.58,37.63,197646.0,35.9338,35.9338,35.867,35.9147,197646.0
2023-09-29 13:30:00,37.63,37.7,37.58,37.59,93106.0,35.9147,35.9815,35.867,35.8765,93106.0
2023-09-29 14:00:00,37.59,37.65,37.58,37.59,243848.0,35.8765,35.9338,35.867,35.8765,243848.0
2023-09-29 14:30:00,37.59,37.7,37.57,37.69,202446.0,35.8765,35.9815,35.8574,35.9719,202446.0
2023-09-29 15:00:00,37.7,37.83,37.67,37.78,166542.0,35.9815,36.1056,35.9528,36.0578,166542.0
2023-09-29 15:30:00,37.77,37.87,37.67,37.75,759169.0,36.0483,36.1437,35.9528,36.0292,759169.0
2023-10-02 09:30:00,37.45,37.7,37.28,37.39,149600.0,35.7429,35.9815,35.5806,35.6856,149600.0
2023-10-02 10:00:00,37.39,37.43,37.27,37.35,268374.0,35.6856,35.7238,35.5711,35.6474,268374.0
2023-10-02 10:30:00,37.35,37.38,37.27,37.33,401683.0,35.6474,35.6761,35.5711,35.6283,401683.0
2023-10-02 11:00:00,37.33,37.48,37.31,37.45,145245.0,35.6283,35.7715,35.6093,35.7429,145245.0
2023-10-02 11:30:00,37.46,37.5,37.28,37.34,178559.0,35.7524,35.7906,35.5806,35.6379,178559.0
2023-10-02 12:00:00,37.34,37.36,37.3,37.34,184581.0,35.6379,35.657,35.5997,35.6379,184581.0
2023-10-02 12:30:00,37.33,37.36,37.23,37.34,561057.0,35.6283,35.657,35.5329,35.6379,561057.0
2023-10-02 13:00:00,37.34,37.44,37.3,37.34,137700.0,35.6379,35.7333,35.5997,35.6379,137700.0
2023-10-02 13:30:00,37.33,37.38,37.28,37.35,120309.0,35.6283,35.6761,35.5806,35.6474,120309.0
2023-10-02 14:00:00,37.35,37.53,37.33,37.37,78580.0,35.6474,35.8192,35.6283,35.6665,78580.0
2023-10-02 14:30:00,37.37,37.39,37.25,37.3,182054.0,35.6665,35.6856,35.552,35.5997,182054.0
2023-10-02 15:00:00,37.29,37.35,37.26,37.27,249400.0,35.5902,35.6474,35.5615,35.5711,249400.0
2023-10-02 15:30:00,37.27,37.42,37.26,37.35,356984.0,35.5711,35.7142,35.5615,35.6474,356984.0
2023-10-03 09:30:00,37.21,37.39,36.82,37.0,194345.0,35.5138,35.6856,35.1416,35.3134,194345.0
2023-10-03 10:00:00,37.0,37.04,36.66,36.71,522542.0,35.3134,35.3516,34.9889,35.0366,522542.0
2023-10-03 10:30:00,36.69,36.87,36.68,36.83,587535.0,35.0175,35.1893,35.008,35.1511,587535.0
2023-10-03 11:00:00,36.82,36.87,36.69,36.73,141716.0,35.1416,35.1893,35.0175,35.0557,141716.0
2023-10-03 11:30:00,36.72,36.83,36.69,36.77,388600.0,35.0462,35.1511,35.0175,35.0939,388600.0
2023-10-03 12:00:00,36.76,36.86,36.75,36.83,148121.0,35.0843,35.1798,35.0748,35.1511,148121.0
2023-10-03 12:30:00,36.83,36.83,36.72,36.79,196776.0,35.1511,35.1511,35.0462,35.113,196776.0
2023-10-03 13:00:00,36.79,36.89,36.77,36.84,80156.0,35.113,35.2084,35.0939,35.1607,80156.0
2023-10-03 13:30:00,36.84,36.85,36.72,36.77,120049.0,35.1607,35.1702,35.0462,35.0939,120049.0
2023-10-03 14:00:00,36.77,36.79,36.75,36.77,446855.0,35.0939,35.113,35.0748,35.0939,446855.0
2023-10-03 14:30:00,36.77,36.86,36.74,36.75,172857.0,35.0939,35.1798,35.0652,35.0748,172857.0
2023-10-03 15:00:00,36.74,36.8,36.69,36.78,294142.0,35.0652,35.1225,35.0175,35.1034,294142.0
2023-10-03 15:30:00,36.79,36.8,36.76,36.79,992217.0,35.113,35.1225,35.0843,35.113,992217.0
2023-10-04 09:30:00,36.89,37.01,36.79,36.85,383307.0,35.2084,35.3229,35.113,35.1702,383307.0
2023-10-04 10:00:00,36.84,36.87,36.66,36.69,247793.0,35.1607,35.1893,34.9889,35.0175,247793.0
2023-10-04 10:30:00,36.68,36.85,36.67,36.81,96889.0,35.008,35.1702,34.9984,35.1321,96889.0
2023-10-04 11:00:00,36.81,36.9,36.75,36.79,254363.0,35.1321,35.2179,35.0748,35.113,254363.0
2023-10-04 11:30:00,36.8,36.89,36.75,36.85,133461.0,35.1225,35.2084,35.0748,35.1702,133461.0
2023-10-04 12:00:00,36.85,36.93,36.83,36.87,69540.0,35.1702,35.2466,35.1511,35.1893,69540.0
2023-10-04 12:30:00,36.87,36.89,36.75,36.77,141351.0,35.1893,35.2084,35.0748,35.0939,141351.0
2023-10-04 13:00:00,36.77,36.79,36.67,36.69,195688.0,35.0939,35.113,34.9984,35.0175,195688.0
2023-10-04 13:30:00,36.68,36.78,36.67,36.77,112302.0,35.008,35.1034,34.9984,35.0939,112302.0
2023-10-04 14:00:00,36.77,36.82,36.69,36.75,224763.0,35.0939,35.1416,35.0175,35.0748,224763.0
2023-10-04 14:30:00,36.74,36.88,36.68,36.88,171230.0,35.0652,35.1989,35.008,35.1989,171230.0
2023-10-04 15:00:00,36.88,36.99,36.84,36.9,203158.0,35.1989,35.3038,35.1607,35.2179,203158.0
2023-10-04 15:30:00,36.9,37.04,36.9,36.95,480981.0,35.2179,35.3516,35.2179,35.2657,480981.0
2023-10-05 09:30:00,36.98,37.09,36.79,36.94,153570.0,35.2943,35.3993,35.113,35.2561,153570.0
2023-10-05 10:00:00,36.94,37.01,36.9,36.95,111515.0,35.2561,35.3229,35.2179,35.2657,111515.0
2023-10-05 10:30:00,36.95,36.97,36.86,36.92,258857.0,35.2657,35.2848,35.1798,35.237,258857.0
2023-10-05 11:00:00,36.93,37.02,36.82,36.98,126461.0,35.2466,35.3325,35.1416,35.2943,126461.0
2023-10-05 11:30:00,36.97,37.09,36.94,37.06,192208.0,35.2848,35.3993,35.2561,35.3707,192208.0
2023-10-05 12:00:00,37.06,37.14,37.01,37.14,169548.0,35.3707,35.447,35.3229,35.447,169548.0
2023-10-05 12:30:00,37.13,37.15,36.92,36.95,275221.0,35.4375,35.4566,35.237,35.2657,275221.0
2023-10-05 13:00:00,36.95,37.01,36.92,37.0,215457.0,35.2657,35.3229,35.237,35.3134,215457.0
2023-10-05 13:30:00,37.0,37.06,36.97,37.01,628124.0,35.3134,35.3707,35.2848,35.3229,628124.0
2023-10-05 14:00:00,37.02,37.08,36.97,37.03,332305.0,35.3325,35.3897,35.2848,35.342,332305.0
2023-10-05 14:30:00,37.04,37.16,37.03,37.11,224591.0,35.3516,35.4661,35.342,35.4184,224591.0
2023-10-05 15:00:00,37.11,37.2,36.98,37.05,663850.0,35.4184,35.5043,35.2943,35.3611,663850.0
2023-10-05 15:30:00,37.05,37.09,36.95,37.01,1281706.0,35.3611,35.3993,35.2657,35.3229,1281706.0
2023-10-06 09:30:00,36.76,36.88,36.72,36.8,214085.0,35.0843,35.1989,35.0462,35.1225,214085.0
2023-10-06 10:00:00,36.8,36.82,36.68,36.81,880674.0,35.1225,35.1416,35.008,35.1321,880674.0
2023-10-06 10:30:00,36.81,36.82,36.67,36.73,194255.0,35.1321,35.1416,34.9984,35.0557,194255.0
2023-10-06 11:00:00,36.73,36.81,36.69,36.8,208408.0,35.0557,35.1321,35.0175,35.1225,208408.0
2023-10-06 11:30:00,36.8,37.04,36.77,36.97,150496.0,35.1225,35.3516,35.0939,35.2848,150496.0
2023-10-06 12:00:00,36.98,37.02,36.87,36.87,340376.0,35.2943,35.3325,35.1893,35.1893,340376.0
2023-10-06 12:30:00,36.88,36.91,36.81,36.82,152659.0,35.1989,35.2275,35.1321,35.1416,152659.0
2023-10-06 13:00:00,36.83,36.87,36.77,36.83,282626.0,35.1511,35.1893,35.0939,35.1511,282626.0
2023-10-06 13:30:00,36.83,36.89,36.8,36.86,251250.0,35.1511,35.2084,35.1225,35.1798,251250.0
2023-10-06 14:00:00,36.86,36.92,36.78,36.91,332911.0,35.1798,35.237,35.1034,35.2275,332911.0
2023-10-06 14:30:00,36.91,37.03,36.89,37.0,235497.0,35.2275,35.342,35.2084,35.3134,235497.0
2023-10-06 15:00:00,37.0,37.01,36.82,36.84,486437.0,35.3134,35.3229,35.1416,35.1607,486437.0
2023-10-06 15:30:00,36.84,36.85,36.58,36.61,1405046.0,35.1607,35.1702,34.9125,34.9412,1405046.0
2023-10-09 09:30:00,36.37,36.47,36.08,36.25,365547.0,34.7121,34.8075,34.4353,34.5976,365547.0
2023-10-09 10:00:00,36.25,36.27,36.07,36.13,856259.0,34.5976,34.6167,34.4258,34.483,856259.0
2023-10-09 10:30:00,36.12,36.21,36.01,36.14,750473.0,34.4735,34.5594,34.3685,34.4926,750473.0
2023-10-09 11:00:00,36.13,36.21,36.12,36.16,375246.0,34.483,34.5594,34.4735,34.5117,375246.0
2023-10-09 11:30:00,36.16,36.27,36.11,36.2,379266.0,34.5117,34.6167,34.464,34.5499,379266.0
2023-10-09 12:00:00,36.19,36.27,36.15,36.2,156143.0,34.5403,34.6167,34.5021,34.5499,156143.0
2023-10-09 12:30:00,36.2,36.21,36.13,36.17,276623.0,34.5499,34.5594,34.483,34.5212,276623.0
2023-10-09 13:00:00,36.16,36.21,36.14,36.18,226205.0,34.5117,34.5594,34.4926,34.5308,226205.0
2023-10-09 13:30:00,36.18,36.4,36.17,36.4,255787.0,34.5308,34.7407,34.5212,34.7407,255787.0
2023-10-09 14:00:00,36.4,36.52,36.39,36.44,180298.0,34.7407,34.8553,34.7312,34.7789,180298.0
2023-10-09 14:30:00,36.45,36.48,36.37,36.43,204620.0,34.7885,34.8171,34.7121,34.7694,204620.0
2023-10-09 15:00:00,36.42,36.42,36.31,36.36,283770.0,34.7598,34.7598,34.6548,34.7026,283770.0
2023-10-09 15:30:00,36.36,36.5,36.32,36.49,758155.0,34.7026,34.8362,34.6644,34.8266,758155.0
2023-10-10 09:30:00,36.7,36.8,36.35,36.57,521387.0,35.0271,35.1225,34.693,34.903,521387.0
2023-10-10 10:00:00,36.57,36.8,36.54,36.77,255164.0,34.903,35.1225,34.8744,35.0939,255164.0
2023-10-10 10:30:00,36.77,37.11,36.7,37.09,359399.0,35.0939,35.4184,35.0271,35.3993,359399.0
2023-10-10 11:00:00,37.09,37.28,36.99,37.18,252159.0,35.3993,35.5806,35.3038,35.4852,252159.0
2023-10-10 11:30:00,37.18,37.25,37.09,37.22,225761.0,35.4852,35.552,35.3993,35.5234,225761.0
2023-10-10 12:00:00,37.22,37.35,37.16,37.29,143821.0,35.5234,35.6474,35.4661,35.5902,143821.0
2023-10-10 12:30:00,37.29,37.35,37.26,37.27,180480.0,35.5902,35.6474,35.5615,35.5711,180480.0
2023-10-10 13:00:00,37.27,37.36,37.15,37.16,209834.0,35.5711,35.657,35.4566,35.4661,209834.0
2023-10-10 13:30:00,37.16,37.31,37.12,37.27,236176.0,35.4661,35.6093,35.4279,35.5711,236176.0
2023-10-10 14:00:00,37.27,37.28,37.11,37.13,356470.0,35.5711,35.5806,35.4184,35.4375,356470.0
2023-10-10 14:30:00,37.14,37.2,37.07,37.09,233504.0,35.447,35.5043,35.3802,35.3993,233504.0
2023-10-10 15:00:00,37.09,37.15,37.05,37.15,287492.0,35.3993,35.4566,35.3611,35.4566,287492.0
2023-10-10 15:30:00,37.15,37.36,37.14,37.33,1027290.0,35.4566,35.657,35.447,35.6283,1027290.0
2023-10-11 09:30:00,35.8,36.28,33.97,34.01,2524869.0,34.1681,34.6262,32.4215,32.4597,2524869.0
2023-10-11 10:00:00,34.02,34.34,33.76,33.86,1504092.0,32.4692,32.7746,32.2211,32.3165,1504092.0
2023-10-11 10:30:00,33.87,34.05,33.58,33.78,1091396.0,32.3261,32.4979,32.0493,32.2402,1091396.0
2023-10-11 11:00:00,33.78,34.26,33.77,33.97,1460497.0,32.2402,32.6983,32.2306,32.4215,1460497.0
2023-10-11 11:30:00,33.98,34.14,33.82,33.91,751891.0,32.4311,32.5838,32.2783,32.3642,751891.0
2023-10-11 12:00:00,33.92,34.04,33.35,33.47,906998.0,32.3738,32.4883,31.8298,31.9443,906998.0
2023-10-11 12:30:00,33.46,33.59,33.26,33.26,778842.0,31.9348,32.0588,31.7439,31.7439,778842.0
2023-10-11 13:00:00,33.27,33.44,33.2,33.33,577470.0,31.7534,31.9157,31.6866,31.8107,577470.0
2023-10-11 13:30:00,33.32,33.42,33.03,33.04,629712.0,31.8011,31.8966,31.5244,31.5339,629712.0
2023-10-11 14:00:00,33.04,33.09,32.52,32.55,773468.0,31.5339,31.5816,31.0376,31.0662,773468.0
2023-10-11 14:30:00,32.55,32.55,32.3,32.44,1111620.0,31.0662,31.0662,30.8276,30.9613,1111620.0
2023-10-11 15:00:00,32.44,32.63,32.35,32.63,1097267.0,30.9613,31.1426,30.8754,31.1426,1097267.0
2023-10-11 15:30:00,32.63,32.88,32.59,32.74,2707428.0,31.1426,31.3812,31.1044,31.2476,2707428.0
2023-10-12 09:30:00,33.0,33.32,32.78,33.08,801875.0,31.4957,31.8011,31.2858,31.5721,801875.0
2023-10-12 10:00:00,33.08,33.1,32.3,32.49,719186.0,31.5721,31.5912,30.8276,31.009,719186.0
2023-10-12 10:30:00,32.48,32.6,32.21,32.23,825711.0,30.9994,31.114,30.7417,30.7608,825711.0
2023-10-12 11:00:00,32.23,32.3,31.99,32.26,574832.0,30.7608,30.8276,30.5318,30.7895,574832.0
2023-10-12 11:30:00,32.26,32.3,32.02,32.11,497156.0,30.7895,30.8276,30.5604,30.6463,497156.0
2023-10-12 12:00:00,32.11,32.26,32.09,32.22,501559.0,30.6463,30.7895,30.6272,30.7513,501559.0
2023-10-12 12:30:00,32.22,32.38,32.2,32.22,354192.0,30.7513,30.904,30.7322,30.7513,354192.0
2023-10-12 13:00:00,32.21,32.25,32.08,32.11,498457.0,30.7417,30.7799,30.6177,30.6463,498457.0
2023-10-12 13:30:00,32.11,32.17,31.92,32.0,1124076.0,30.6463,30.7036,30.465,30.5413,1124076.0
2023-10-12 14:00:00,32.0,32.05,31.93,32.02,868736.0,30.5413,30.589,30.4745,30.5604,868736.0
2023-10-12 14:30:00,32.02,32.03,31.92,31.93,513580.0,30.5604,30.5699,30.465,30.4745,513580.0
2023-10-12 15:00:00,31.93,32.04,31.73,31.79,837540.0,30.4745,30.5795,30.2836,30.3409,837540.0
2023-10-12 15:30:00,31.78,31.97,31.63,31.72,3004253.0,30.3313,30.5127,30.1882,30.2741,3004253.0
2023-10-13 09:30:00,31.55,32.18,31.46,32.0,525021.0,30.1118,30.7131,30.0259,30.5413,525021.0
2023-10-13 10:00:00,32.06,32.19,31.7,31.7,428791.0,30.5986,30.7226,30.255,30.255,428791.0
2023-10-13 10:30:00,31.7,31.75,31.53,31.7,257780.0,30.255,30.3027,30.0927,30.255,257780.0
2023-10-13 11:00:00,31.71,31.88,31.65,31.88,225971.0,30.2645,30.4268,30.2073,30.4268,225971.0
2023-10-13 11:30:00,31.88,32.02,31.84,31.87,382581.0,30.4268,30.5604,30.3886,30.4172,382581.0
2023-10-13 12:00:00,31.86,31.99,31.75,31.78,192245.0,30.4077,30.5318,30.3027,30.3313,192245.0
2023-10-13 12:30:00,31.79,31.82,31.66,31.71,224680.0,30.3409,30.3695,30.2168,30.2645,224680.0
2023-10-13 13:00:00,31.71,31.74,31.64,31.73,210476.0,30.2645,30.2932,30.1977,30.2836,210476.0
2023-10-13 13:30:00,31.73,31.92,31.71,31.88,253378.0,30.2836,30.465,30.2645,30.4268,253378.0
2023-10-13 14:00:00,31.87,31.87,31.65,31.69,221184.0,30.4172,30.4172,30.2073,30.2454,221184.0
2023-10-13 14:30:00,31.7,31.72,31.56,31.61,251460.0,30.255,30.2741,30.1214,30.1691,251460.0
2023-10-13 15:00:00,31.61,31.71,31.55,31.71,212528.0,30.1691,30.2645,30.1118,30.2645,212528.0
2023-10-13 15:30:00,31.72,31.88,31.69,31.83,933419.0,30.2741,30.4268,30.2454,30.3791,933419.0
2023-10-16 09:30:00,31.84,31.91,31.2,31.36,904661.0,30.3886,30.4554,29.7778,29.9305,904661.0
2023-10-16 10:00:00,31.35,31.49,31.02,31.15,1108729.0,29.9209,30.0546,29.606,29.7301,1108729.0
2023-10-16 10:30:00,31.15,31.42,31.01,31.34,624224.0,29.7301,29.9877,29.5964,29.9114,624224.0
2023-10-16 11:00:00,31.34,31.78,31.32,31.71,394456.0,29.9114,30.3313,29.8923,30.2645,394456.0
2023-10-16 11:30:00,31.72,31.95,31.69,31.91,301931.0,30.2741,30.4936,30.2454,30.4554,301931.0
2023-10-16 12:00:00,31.92,32.27,31.91,32.23,308787.0,30.465,30.799,30.4554,30.7608,308787.0
2023-10-16 12:30:00,32.23,32.35,32.16,32.27,746727.0,30.7608,30.8754,30.694,30.799,746727.0
2023-10-16 13:00:00,32.27,32.32,32.14,32.29,362435.0,30.799,30.8467,30.6749,30.8181,362435.0
2023-10-16 13:30:00,32.29,32.33,32.18,32.22,353949.0,30.8181,30.8563,30.7131,30.7513,353949.0
2023-10-16 14:00:00,32.21,32.22,32.06,32.09,196929.0,30.7417,30.7513,30.5986,30.6272,196929.0
2023-10-16 14:30:00,32.08,32.13,32.02,32.09,333755.0,30.6177,30.6654,30.5604,30.6272,333755.0
2023-10-16 15:00:00,32.09,32.13,32.06,32.11,347336.0,30.6272,30.6654,30.5986,30.6463,347336.0
2023-10-16 15:30:00,32.11,32.13,31.96,31.96,1072787.0,30.6463,30.6654,30.5031,30.5031,1072787.0
2023-10-17 09:30:00,31.64,32.44,31.32,32.12,653191.0,30.1977,30.9613,29.8923,30.6558,653191.0
2023-10-17 10:00:00,32.11,32.33,32.01,32.22,233744.0,30.6463,30.8563,30.5509,30.7513,233744.0
2023-10-17 10:30:00,32.21,32.48,32.15,32.36,261766.0,30.7417,30.9994,30.6845,30.8849,261766.0
2023-10-17 11:00:00,32.35,32.45,32.32,32.43,195597.0,30.8754,30.9708,30.8467,30.9517,195597.0
2023-10-17 11:30:00,32.42,32.58,32.4,32.53,278409.0,30.9422,31.0949,30.9231,31.0472,278409.0
2023-10-17 12:00:00,32.52,32.52,32.32,32.37,140289.0,31.0376,31.0376,30.8467,30.8944,140289.0
2023-10-17 12:30:00,32.37,32.39,32.07,32.1,183507.0,30.8944,30.9135,30.6081,30.6368,183507.0
2023-10-17 13:00:00,32.1,32.15,32.04,32.12,130197.0,30.6368,30.6845,30.5795,30.6558,130197.0
2023-10-17 13:30:00,32.12,32.12,31.89,31.94,152583.0,30.6558,30.6558,30.4363,30.484,152583.0
2023-10-17 14:00:00,31.95,32.11,31.86,32.05,281337.0,30.4936,30.6463,30.4077,30.589,281337.0
2023-10-17 14:30:00,32.05,32.14,31.95,32.01,350652.0,30.589,30.6749,30.4936,30.5509,350652.0
2023-10-17 15:00:00,32.0,32.01,31.9,31.96,250350.0,30.5413,30.5509,30.4459,30.5031,250350.0
2023-10-17 15:30:00,31.96,31.96,31.76,31.83,889878.0,30.5031,30.5031,30.3123,30.3791,889878.0
2023-10-18 09:30:00,31.81,32.14,31.66,31.92,296456.0,30.36,30.6749,30.2168,30.465,296456.0
2023-10-18 10:00:00,31.92,32.19,31.92,32.03,426877.0,30.465,30.7226,30.465,30.5699,426877.0
2023-10-18 10:30:00,32.02,32.2,31.97,32.11,436789.0,30.5604,30.7322,30.5127,30.6463,436789.0
2023-10-18 11:00:00,32.11,32.28,32.03,32.23,671395.0,30.6463,30.8085,30.5699,30.7608,671395.0
2023-10-18 11:30:00,32.23,32.27,32.06,32.13,182767.0,30.7608,30.799,30.5986,30.6654,182767.0
2023-10-18 12:00:00,32.13,32.29,32.09,32.27,398837.0,30.6654,30.8181,30.6272,30.799,398837.0
2023-10-18 12:30:00,32.27,32.28,32.09,32.2,271407.0,30.799,30.8085,30.6272,30.7322,271407.0
2023-10-18 13:00:00,32.2,32.43,32.17,32.27,298814.0,30.7322,30.9517,30.7036,30.799,298814.0
2023-10-18 13:30:00,32.27,32.35,32.1,32.35,413260.0,30.799,30.8754,30.6368,30.8754,413260.0
2023-10-18 14:00:00,32.35,32.35,32.14,32.17,248710.0,30.8754,30.8754,30.6749,30.7036,248710.0
2023-10-18 14:30:00,32.16,32.21,32.08,32.13,426966.0,30.694,30.7417,30.6177,30.6654,426966.0
2023-10-18 15:00:00,32.12,32.22,32.05,32.1,301260.0,30.6558,30.7513,30.589,30.6368,301260.0
2023-10-18 15:30:00,32.1,32.14,32.0,32.07,1473446.0,30.6368,30.6749,30.5413,30.6081,1473446.0
2023-10-19 09:30:00,32.03,32.34,32.0,32.26,225606.0,30.5699,30.8658,30.5413,30.7895,225606.0
2023-10-19 10:00:00,32.25,32.26,31.82,31.85,434206.0,30.7799,30.7895,30.3695,30.3981,434206.0
2023-10-19 10:30:00,31.85,31.99,31.7,31.93,178767.0,30.3981,30.5318,30.255,30.4745,178767.0
2023-10-19 11:00:00,31.93,32.11,31.91,32.06,150029.0,30.4745,30.6463,30.4554,30.5986,150029.0
2023-10-19 11:30:00,32.07,32.33,32.06,32.3,127653.0,30.6081,30.8563,30.5986,30.8276,127653.0
2023-10-19 12:00:00,32.3,32.83,32.28,32.62,439072.0,30.8276,31.3335,30.8085,31.133,439072.0
2023-10-19 12:30:00,32.63,33.24,32.61,33.16,398308.0,31.1426,31.7248,31.1235,31.6484,398308.0
2023-10-19 13:00:00,33.17,33.22,32.91,33.0,309528.0,31.658,31.7057,31.4098,31.4957,309528.0
2023-10-19 13:30:00,33.0,33.0,32.62,32.66,284875.0,31.4957,31.4957,31.133,31.1712,284875.0
2023-10-19 14:00:00,32.64,32.7,32.51,32.55,221753.0,31.1521,31.2094,31.0281,31.0662,221753.0
2023-10-19 14:30:00,32.54,32.66,32.49,32.61,239448.0,31.0567,31.1712,31.009,31.1235,239448.0
2023-10-19 15:00:00,32.61,32.63,32.55,32.62,259986.0,31.1235,31.1426,31.0662,31.133,259986.0
2023-10-19 15:30:00,32.62,32.71,32.5,32.61,794308.0,31.133,31.2189,31.0185,31.1235,794308.0
2023-10-20 09:30:00,32.58,32.96,32.57,32.87,458169.0,31.0949,31.4575,31.0853,31.3717,458169.0
2023-10-20 10:00:00,32.87,32.88,32.6,32.66,190741.0,31.3717,31.3812,31.114,31.1712,190741.0
2023-10-20 10:30:00,32.66,32.84,32.55,32.84,229737.0,31.1712,31.343,31.0662,31.343,229737.0
2023-10-20 11:00:00,32.84,32.88,32.73,32.73,147392.0,31.343,31.3812,31.238,31.238,147392.0
2023-10-20 11:30:00,32.73,32.96,32.66,32.94,185633.0,31.238,31.4575,31.1712,31.4385,185633.0
2023-10-20 12:00:00,32.93,33.08,32.86,33.05,255874.0,31.4289,31.5721,31.3621,31.5434,255874.0
2023-10-20 12:30:00,33.04,33.06,32.96,32.99,176674.0,31.5339,31.553,31.4575,31.4862,176674.0
2023-10-20 13:00:00,32.99,33.14,32.93,33.05,426655.0,31.4862,31.6293,31.4289,31.5434,426655.0
2023-10-20 13:30:00,33.06,33.13,33.02,33.07,359801.0,31.553,31.6198,31.5148,31.5625,359801.0
2023-10-20 14:00:00,33.07,33.11,32.99,32.99,369658.0,31.5625,31.6007,31.4862,31.4862,369658.0
2023-10-20 14:30:00,32.99,33.03,32.9,32.94,172076.0,31.4862,31.5244,31.4003,31.4385,172076.0
2023-10-20 15:00:00,32.93,32.98,32.75,32.83,238348.0,31.4289,31.4766,31.2571,31.3335,238348.0
2023-10-20 15:30:00,32.83,32.86,32.67,32.68,788887.0,31.3335,31.3621,31.1808,31.1903,788887.0
2023-10-23 09:30:00,32.5,33.0,32.5,32.92,189716.0,31.0185,31.4957,31.0185,31.4194,189716.0
2023-10-23 10:00:00,32.92,32.95,32.7,32.7,136702.0,31.4194,31.448,31.2094,31.2094,136702.0
2023-10-23 10:30:00,32.69,32.74,32.61,32.68,182098.0,31.1999,31.2476,31.1235,31.1903,182098.0
2023-10-23 11:00:00,32.68,32.86,32.65,32.85,175703.0,31.1903,31.3621,31.1617,31.3526,175703.0
2023-10-23 11:30:00,32.86,32.96,32.82,32.93,194559.0,31.3621,31.4575,31.3239,31.4289,194559.0
2023-10-23 12:00:00,32.93,32.97,32.77,32.83,166799.0,31.4289,31.4671,31.2762,31.3335,166799.0
2023-10-23 12:30:00,32.82,32.98,32.81,32.96,98467.0,31.3239,31.4766,31.3144,31.4575,98467.0
2023-10-23 13:00:00,32.95,32.96,32.8,32.85,142168.0,31.448,31.4575,31.3048,31.3526,142168.0
2023-10-23 13:30:00,32.85,32.97,32.82,32.85,243666.0,31.3526,31.4671,31.3239,31.3526,243666.0
2023-10-23 14:00:00,32.85,32.86,32.74,32.86,297181.0,31.3526,31.3621,31.2476,31.3621,297181.0
2023-10-23 14:30:00,32.86,32.97,32.85,32.96,162770.0,31.3621,31.4671,31.3526,31.4575,162770.0
2023-10-23 15:00:00,32.96,32.97,32.7,32.81,327449.0,31.4575,31.4671,31.2094,31.3144,327449.0
2023-10-23 15:30:00,32.81,32.87,32.76,32.85,1003623.0,31.3144,31.3717,31.2667,31.3526,1003623.0
2023-10-24 09:30:00,32.91,33.21,32.76,33.09,305033.0,31.4098,31.6962,31.2667,31.5816,305033.0
2023-10-24 10:00:00,33.11,33.17,33.01,33.05,134021.0,31.6007,31.658,31.5053,31.5434,134021.0
2023-10-24 10:30:00,33.04,33.1,32.9,32.91,138608.0,31.5339,31.5912,31.4003,31.4098,138608.0
2023-10-24 11:00:00,32.91,32.94,32.76,32.77,147932.0,31.4098,31.4385,31.2667,31.2762,147932.0
2023-10-24 11:30:00,32.78,32.86,32.75,32.79,235112.0,31.2858,31.3621,31.2571,31.2953,235112.0
2023-10-24 12:00:00,32.79,32.81,32.68,32.7,183862.0,31.2953,31.3144,31.1903,31.2094,183862.0
2023-10-24 12:30:00,32.7,32.83,32.67,32.83,99625.0,31.2094,31.3335,31.1808,31.3335,99625.0
2023-10-24 13:00:00,32.83,32.83,32.68,32.71,198926.0,31.3335,31.3335,31.1903,31.2189,198926.0
2023-10-24 13:30:00,32.72,32.75,32.65,32.68,152810.0,31.2285,31.2571,31.1617,31.1903,152810.0
2023-10-24 14:00:00,32.69,32.76,32.49,32.64,224633.0,31.1999,31.2667,31.009,31.1521,224633.0
2023-10-24 14:30:00,32.64,32.73,32.62,32.67,400879.0,31.1521,31.238,31.133,31.1808,400879.0
2023-10-24 15:00:00,32.67,32.75,32.65,32.69,128404.0,31.1808,31.2571,31.1617,31.1999,128404.0
2023-10-24 15:30:00,32.69,32.69,32.56,32.56,598892.0,31.1999,31.1999,31.0758,31.0758,598892.0
2023-10-25 09:30:00,32.39,32.41,32.0,32.05,330058.0,30.9135,30.9326,30.5413,30.589,330058.0
2023-10-25 10:00:00,32.01,32.2,31.88,32.11,143709.0,30.5509,30.7322,30.4268,30.6463,143709.0
2023-10-25 10:30:00,32.1,32.31,32.04,32.29,170033.0,30.6368,30.8372,30.5795,30.8181,170033.0
2023-10-25 11:00:00,32.3,32.42,32.24,32.33,162875.0,30.8276,30.9422,30.7704,30.8563,162875.0
2023-10-25 11:30:00,32.34,32.35,32.25,32.29,147386.0,30.8658,30.8754,30.7799,30.8181,147386.0
2023-10-25 12:00:00,32.28,32.28,32.12,32.2,137952.0,30.8085,30.8085,30.6558,30.7322,137952.0
2023-10-25 12:30:00,32.2,32.28,32.09,32.13,167529.0,30.7322,30.8085,30.6272,30.6654,167529.0
2023-10-25 13:00:00,32.12,32.21,32.11,32.15,146466.0,30.6558,30.7417,30.6463,30.6845,146466.0
2023-10-25 13:30:00,32.14,32.2,32.1,32.17,320794.0,30.6749,30.7322,30.6368,30.7036,320794.0
2023-10-25 14:00:00,32.17,32.21,32.11,32.2,117797.0,30.7036,30.7417,30.6463,30.7322,117797.0
2023-10-25 14:30:00,32.2,32.28,32.15,32.24,86281.0,30.7322,30.8085,30.6845,30.7704,86281.0
2023-10-25 15:00:00,32.24,32.28,32.18,32.19,133045.0,30.7704,30.8085,30.7131,30.7226,133045.0
2023-10-25 15:30:00,32.19,32.26,32.14,32.16,911313.0,30.7226,30.7895,30.6749,30.694,911313.0
2023-10-26 09:30:00,32.0,32.26,31.99,32.09,195723.0,30.5413,30.7895,30.5318,30.6272,195723.0
2023-10-26 10:00:00,32.07,32.16,31.89,31.94,274610.0,30.6081,30.694,30.4363,30.484,274610.0
2023-10-26 10:30:00,31.93,32.31,31.89,32.31,187954.0,30.4745,30.8372,30.4363,30.8372,187954.0
2023-10-26 11:00:00,32.32,32.46,32.31,32.38,157437.0,30.8467,30.9803,30.8372,30.904,157437.0
2023-10-26 11:30:00,32.37,32.5,32.24,32.45,195458.0,30.8944,31.0185,30.7704,30.9708,195458.0
2023-10-26 12:00:00,32.44,32.52,32.39,32.42,527255.0,30.9613,31.0376,30.9135,30.9422,527255.0
2023-10-26 12:30:00,32.42,32.52,32.35,32.44,517954.0,30.9422,31.0376,30.8754,30.9613,517954.0
2023-10-26 13:00:00,32.44,32.51,32.36,32.48,249723.0,30.9613,31.0281,30.8849,30.9994,249723.0
2023-10-26 13:30:00,32.48,32.51,32.4,32.47,120192.0,30.9994,31.0281,30.9231,30.9899,120192.0
2023-10-26 14:00:00,32.46,32.51,32.41,32.5,137324.0,30.9803,31.0281,30.9326,31.0185,137324.0
2023-10-26 14:30:00,32.49,32.67,32.48,32.57,222115.0,31.009,31.1808,30.9994,31.0853,222115.0
2023-10-26 15:00:00,32.55,32.62,32.41,32.44,252521.0,31.0662,31.133,30.9326,30.9613,252521.0
2023-10-26 15:30:00,32.44,32.49,32.38,32.47,965890.0,30.9613,31.009,30.904,30.9899,965890.0
2023-10-27 09:30:00,32.68,32.77,32.35,32.44,462826.0,31.1903,31.2762,30.8754,30.9613,462826.0
2023-10-27 10:00:00,32.38,32.55,32.14,32.22,406840.0,30.904,31.0662,30.6749,30.7513,406840.0
2023-10-27 10:30:00,32.22,32.44,32.22,32.44,189850.0,30.7513,30.9613,30.7513,30.9613,189850.0
2023-10-27 11:00:00,32.44,32.51,32.39,32.43,198469.0,30.9613,31.0281,30.9135,30.9517,198469.0
2023-10-27 11:30:00,32.44,32.46,32.31,32.33,278775.0,30.9613,30.9803,30.8372,30.8563,278775.0
2023-10-27 12:00:00,32.31,32.36,32.24,32.27,147744.0,30.8372,30.8849,30.7704,30.799,147744.0
2023-10-27 12:30:00,32.27,32.33,32.25,32.32,128335.0,30.799,30.8563,30.7799,30.8467,128335.0
2023-10-27 13:00:00,32.32,32.35,32.21,32.26,215286.0,30.8467,30.8754,30.7417,30.7895,215286.0
2023-10-27 13:30:00,32.26,32.34,32.23,32.3,181809.0,30.7895,30.8658,30.7608,30.8276,181809.0
2023-10-27 14:00:00,32.3,32.32,32.14,32.16,151324.0,30.8276,30.8467,30.6749,30.694,151324.0
2023-10-27 14:30:00,32.16,32.24,32.07,32.09,174063.0,30.694,30.7704,30.6081,30.6272,174063.0
2023-10-27 15:00:00,32.08,32.19,32.07,32.18,245800.0,30.6177,30.7226,30.6081,30.7131,245800.0
2023-10-27 15:30:00,32.17,32.19,32.06,32.16,739622.0,30.7036,30.7226,30.5986,30.694,739622.0
2023-10-30 09:30:00,32.45,32.56,31.89,31.99,410266.0,30.9708,31.0758,30.4363,30.5318,410266.0
2023-10-30 10:00:00,31.99,32.01,31.87,31.95,265585.0,30.5318,30.5509,30.4172,30.4936,265585.0
2023-10-30 10:30:00,31.95,31.97,31.77,31.79,171893.0,30.4936,30.5127,30.3218,30.3409,171893.0
2023-10-30 11:00:00,31.8,31.93,31.76,31.84,223719.0,30.3504,30.4745,30.3123,30.3886,223719.0
2023-10-30 11:30:00,31.84,31.95,31.77,31.81,274157.0,30.3886,30.4936,30.3218,30.36,274157.0
2023-10-30 12:00:00,31.8,31.9,31.78,31.89,247902.0,30.3504,30.4459,30.3313,30.4363,247902.0
2023-10-30 12:30:00,31.9,31.92,31.75,31.84,212990.0,30.4459,30.465,30.3027,30.3886,212990.0
2023-10-30 13:00:00,31.84,31.97,31.81,31.96,205792.0,30.3886,30.5127,30.36,30.5031,205792.0
2023-10-30 13:30:00,31.97,32.01,31.81,31.87,258202.0,30.5127,30.5509,30.36,30.4172,258202.0
2023-10-30 14:00:00,31.87,31.99,31.84,31.97,150337.0,30.4172,30.5318,30.3886,30.5127,150337.0
2023-10-30 14:30:00,31.96,32.05,31.95,31.96,223744.0,30.5031,30.589,30.4936,30.5031,223744.0
2023-10-30 15:00:00,31.96,32.03,31.93,32.01,217142.0,30.5031,30.5699,30.4745,30.5509,217142.0
2023-10-30 15:30:00,32.0,32.08,31.99,32.04,637929.0,30.5413,30.6177,30.5318,30.5795,637929.0
2023-10-31 09:30:00,32.07,32.42,32.07,32.16,468553.0,30.6081,30.9422,30.6081,30.694,468553.0
2023-10-31 10:00:00,32.16,32.44,32.14,32.27,320245.0,30.694,30.9613,30.6749,30.799,320245.0
2023-10-31 10:30:00,32.27,32.39,32.25,32.28,242572.0,30.799,30.9135,30.7799,30.8085,242572.0
2023-10-31 11:00:00,32.29,32.37,32.23,32.23,214451.0,30.8181,30.8944,30.7608,30.7608,214451.0
2023-10-31 11:30:00,32.23,32.27,32.11,32.25,399414.0,30.7608,30.799,30.6463,30.7799,399414.0
2023-10-31 12:00:00,32.24,32.28,32.05,32.09,186989.0,30.7704,30.8085,30.589,30.6272,186989.0
2023-10-31 12:30:00,32.09,32.17,32.05,32.1,239833.0,30.6272,30.7036,30.589,30.6368,239833.0
2023-10-31 13:00:00,32.11,32.18,32.09,32.13,166469.0,30.6463,30.7131,30.6272,30.6654,166469.0
2023-10-31 13:30:00,32.14,32.25,32.13,32.22,161595.0,30.6749,30.7799,30.6654,30.7513,161595.0
2023-10-31 14:00:00,32.23,32.25,32.16,32.22,164619.0,30.7608,30.7799,30.694,30.7513,164619.0
2023-10-31 14:30:00,32.22,32.41,32.21,32.4,164846.0,30.7513,30.9326,30.7417,30.9231,164846.0
2023-10-31 15:00:00,32.4,32.49,32.37,32.41,212723.0,30.9231,31.009,30.8944,30.9326,212723.0
2023-10-31 15:30:00,32.42,32.48,32.32,32.42,912626.0,30.9422,30.9994,30.8467,30.9422,912626.0
2023-11-01 09:30:00,32.45,32.56,32.22,32.37,330044.0,30.9708,31.0758,30.7513,30.8944,330044.0
2023-11-01 10:00:00,32.41,32.5,32.25,32.4,277645.0,30.9326,31.0185,30.7799,30.9231,277645.0
2023-11-01 10:30:00,32.4,32.57,32.36,32.52,228379.0,30.9231,31.0853,30.8849,31.0376,228379.0
2023-11-01 11:00:00,32.52,32.62,32.35,32.37,218441.0,31.0376,31.133,30.8754,30.8944,218441.0
2023-11-01 11:30:00,32.37,32.5,32.34,32.44,158284.0,30.8944,31.0185,30.8658,30.9613,158284.0
2023-11-01 12:00:00,32.43,32.57,32.39,32.55,148695.0,30.9517,31.0853,30.9135,31.0662,148695.0
2023-11-01 12:30:00,32.55,32.58,32.45,32.48,97198.0,31.0662,31.0949,30.9708,30.9994,97198.0
2023-11-01 13:00:00,32.49,32.6,32.44,32.52,173083.0,31.009,31.114,30.9613,31.0376,173083.0
2023-11-01 13:30:00,32.52,32.65,32.47,32.6,187930.0,31.0376,31.1617,30.9899,31.114,187930.0
2023-11-01 14:00:00,32.61,32.67,32.5,32.59,173795.0,31.1235,31.1808,31.0185,31.1044,173795.0
2023-11-01 14:30:00,32.59,32.69,32.49,32.66,285531.0,31.1044,31.1999,31.009,31.1712,285531.0
2023-11-01 15:00:00,32.67,32.81,32.67,32.78,365858.0,31.1808,31.3144,31.1808,31.2858,365858.0
2023-11-01 15:30:00,32.78,32.85,32.72,32.79,1156156.0,31.2858,31.3526,31.2285,31.2953,1156156.0
2023-11-02 09:30:00,32.88,33.67,32.28,33.54,731363.0,31.3812,32.1352,30.8085,32.0111,731363.0
2023-11-02 10:00:00,33.53,33.65,33.21,33.46,554349.0,32.0016,32.1161,31.6962,31.9348,554349.0
2023-11-02 10:30:00,33.46,33.82,33.41,33.82,765274.0,31.9348,32.2783,31.887,32.2783,765274.0
2023-11-02 11:00:00,33.81,34.12,33.79,34.09,390328.0,32.2688,32.5647,32.2497,32.536,390328.0
2023-11-02 11:30:00,34.08,34.16,33.99,34.05,313395.0,32.5265,32.6028,32.4406,32.4979,313395.0
2023-11-02 12:00:00,34.04,34.1,33.8,33.97,413793.0,32.4883,32.5456,32.2593,32.4215,413793.0
2023-11-02 12:30:00,33.98,34.13,33.93,34.08,406089.0,32.4311,32.5742,32.3833,32.5265,406089.0
2023-11-02 13:00:00,34.08,34.4,34.07,34.37,374039.0,32.5265,32.8319,32.517,32.8033,374039.0
2023-11-02 13:30:00,34.37,34.52,34.36,34.44,516726.0,32.8033,32.9464,32.7937,32.8701,516726.0
2023-11-02 14:00:00,34.45,34.54,34.36,34.38,449824.0,32.8796,32.9655,32.7937,32.8128,449824.0
2023-11-02 14:30:00,34.37,34.37,34.1,34.29,355761.0,32.8033,32.8033,32.5456,32.7269,355761.0
2023-11-02 15:00:00,34.28,34.33,34.12,34.27,262929.0,32.7174,32.7651,32.5647,32.7078,262929.0
2023-11-02 15:30:00,34.28,34.3,34.13,34.25,1098773.0,32.7174,32.7365,32.5742,32.6887,1098773.0
2023-11-03 09:30:00,35.09,35.29,34.35,34.53,357826.0,33.4905,33.6813,32.7842,32.956,357826.0
2023-11-03 10:00:00,34.54,34.55,34.2,34.35,257355.0,32.9655,32.9751,32.641,32.7842,257355.0
2023-11-03 10:30:00,34.35,34.35,33.64,33.66,533715.0,32.7842,32.7842,32.1066,32.1256,533715.0
2023-11-03 11:00:00,33.66,34.29,33.5,34.2,687613.0,32.1256,32.7269,31.9729,32.641,687613.0
2023-11-03 11:30:00,34.21,34.3,33.92,33.97,386391.0,32.6506,32.7365,32.3738,32.4215,386391.0
2023-11-03 12:00:00,33.97,34.03,33.67,33.68,476271.0,32.4215,32.4788,32.1352,32.1447,476271.0
2023-11-03 12:30:00,33.68,33.98,33.67,33.89,208064.0,32.1447,32.4311,32.1352,32.3452,208064.0
2023-11-03 13:00:00,33.89,33.9,33.74,33.76,246533.0,32.3452,32.3547,32.202,32.2211,246533.0
2023-11-03 13:30:00,33.76,33.8,33.68,33.77,369210.0,32.2211,32.2593,32.1447,32.2306,369210.0
2023-11-03 14:00:00,33.78,33.89,33.75,33.88,244150.0,32.2402,32.3452,32.2115,32.3356,244150.0
2023-11-03 14:30:00,33.88,34.08,33.82,34.04,202585.0,32.3356,32.5265,32.2783,32.4883,202585.0
2023-11-03 15:00:00,34.03,34.09,33.97,34.05,323900.0,32.4788,32.536,32.4215,32.4979,323900.0
2023-11-03 15:30:00,34.05,34.06,33.88,33.96,823657.0,32.4979,32.5074,32.3356,32.412,823657.0
2023-11-06 09:30:00,34.06,34.24,33.84,34.21,223232.0,32.5074,32.6792,32.2974,32.6506,223232.0
2023-11-06 10:00:00,34.2,34.36,34.12,34.13,165361.0,32.641,32.7937,32.5647,32.5742,165361.0
2023-11-06 10:30:00,34.13,34.2,34.03,34.2,196623.0,32.5742,32.641,32.4788,32.641,196623.0
2023-11-06 11:00:00,34.2,34.45,34.16,34.44,117800.0,32.641,32.8796,32.6028,32.8701,117800.0
2023-11-06 11:30:00,34.43,34.48,34.2,34.27,191938.0,32.8605,32.9083,32.641,32.7078,191938.0
2023-11-06 12:00:00,34.27,34.45,34.23,34.43,159647.0,32.7078,32.8796,32.6697,32.8605,159647.0
2023-11-06 12:30:00,34.43,34.52,34.39,34.52,160165.0,32.8605,32.9464,32.8224,32.9464,160165.0
2023-11-06 13:00:00,34.52,34.52,34.38,34.41,177353.0,32.9464,32.9464,32.8128,32.8415,177353.0
2023-11-06 13:30:00,34.4,34.41,34.29,34.34,103981.0,32.8319,32.8415,32.7269,32.7746,103981.0
2023-11-06 14:00:00,34.34,34.41,34.32,34.38,115319.0,32.7746,32.8415,32.7556,32.8128,115319.0
2023-11-06 14:30:00,34.38,34.42,34.34,34.41,164776.0,32.8128,32.851,32.7746,32.8415,164776.0
2023-11-06 15:00:00,34.41,34.55,34.38,34.55,197892.0,32.8415,32.9751,32.8128,32.9751,197892.0
2023-11-06 15:30:00,34.55,34.6,34.46,34.5,842376.0,32.9751,33.0228,32.8892,32.9273,842376.0
2023-11-07 09:30:00,34.45,34.58,34.29,34.48,298810.0,32.8796,33.0037,32.7269,32.9083,298810.0
2023-11-07 10:00:00,34.46,34.54,34.24,34.36,186552.0,32.8892,32.9655,32.6792,32.7937,186552.0
2023-11-07 10:30:00,34.35,34.5,34.17,34.2,236240.0,32.7842,32.9273,32.6124,32.641,236240.0
2023-11-07 11:00:00,34.2,34.28,34.15,34.27,191259.0,32.641,32.7174,32.5933,32.7078,191259.0
2023-11-07 11:30:00,34.27,34.37,34.23,34.3,171243.0,32.7078,32.8033,32.6697,32.7365,171243.0
2023-11-07 12:00:00,34.3,34.32,34.24,34.29,117445.0,32.7365,32.7556,32.6792,32.7269,117445.0
2023-11-07 12:30:00,34.29,34.36,34.23,34.3,129213.0,32.7269,32.7937,32.6697,32.7365,129213.0
2023-11-07 13:00:00,34.3,34.34,34.28,34.29,105173.0,32.7365,32.7746,32.7174,32.7269,105173.0
2023-11-07 13:30:00,34.28,34.46,34.27,34.45,145951.0,32.7174,32.8892,32.7078,32.8796,145951.0
2023-11-07 14:00:00,34.45,34.46,34.36,34.44,136698.0,32.8796,32.8892,32.7937,32.8701,136698.0
2023-11-07 14:30:00,34.44,34.54,34.43,34.51,162010.0,32.8701,32.9655,32.8605,32.9369,162010.0
2023-11-07 15:00:00,34.51,34.53,34.29,34.34,284294.0,32.9369,32.956,32.7269,32.7746,284294.0
2023-11-07 15:30:00,34.34,34.34,34.19,34.2,1216573.0,32.7746,32.7746,32.6315,32.641,1216573.0
2023-11-08 09:30:00,34.46,34.46,34.05,34.27,207157.0,32.8892,32.8892,32.4979,32.7078,207157.0
2023-11-08 10:00:00,34.27,34.28,34.04,34.13,145154.0,32.7078,32.7174,32.4883,32.5742,145154.0
2023-11-08 10:30:00,34.12,34.13,33.88,33.96,280250.0,32.5647,32.5742,32.3356,32.412,280250.0
2023-11-08 11:00:00,33.97,34.01,33.92,34.0,234525.0,32.4215,32.4597,32.3738,32.4501,234525.0
2023-11-08 11:30:00,34.0,34.07,33.91,34.01,179489.0,32.4501,32.517,32.3642,32.4597,179489.0
2023-11-08 12:00:00,34.01,34.01,33.88,33.96,136953.0,32.4597,32.4597,32.3356,32.412,136953.0
2023-11-08 12:30:00,33.96,34.0,33.91,33.93,142557.0,32.412,32.4501,32.3642,32.3833,142557.0
2023-11-08 13:00:00,33.94,33.94,33.83,33.91,149929.0,32.3929,32.3929,32.2879,32.3642,149929.0
2023-11-08 13:30:00,33.91,33.95,33.9,33.94,177336.0,32.3642,32.4024,32.3547,32.3929,177336.0
2023-11-08 14:00:00,33.94,34.02,33.93,33.94,150146.0,32.3929,32.4692,32.3833,32.3929,150146.0
2023-11-08 14:30:00,33.93,34.03,33.92,33.99,309052.0,32.3833,32.4788,32.3738,32.4406,309052.0
2023-11-08 15:00:00,33.99,34.06,33.98,34.01,270540.0,32.4406,32.5074,32.4311,32.4597,270540.0
2023-11-08 15:30:00,34.0,34.12,33.98,34.05,590466.0,32.4501,32.5647,32.4311,32.4979,590466.0
2023-11-09 09:30:00,33.95,34.08,33.65,33.73,215659.0,32.4024,32.5265,32.1161,32.1924,215659.0
2023-11-09 10:00:00,33.74,33.84,33.38,33.43,515154.0,32.202,32.2974,31.8584,31.9061,515154.0
2023-11-09 10:30:00,33.42,33.47,33.19,33.29,182096.0,31.8966,31.9443,31.6771,31.7725,182096.0
2023-11-09 11:00:00,33.29,33.43,33.21,33.32,132808.0,31.7725,31.9061,31.6962,31.8011,132808.0
2023-11-09 11:30:00,33.32,33.39,33.26,33.3,143394.0,31.8011,31.8679,31.7439,31.7821,143394.0
2023-11-09 12:00:00,33.3,33.42,33.28,33.28,118601.0,31.7821,31.8966,31.763,31.763,118601.0
2023-11-09 12:30:00,33.27,33.38,33.25,33.27,155959.0,31.7534,31.8584,31.7343,31.7534,155959.0
2023-11-09 13:00:00,33.27,33.36,33.24,33.3,207688.0,31.7534,31.8393,31.7248,31.7821,207688.0
2023-11-09 13:30:00,33.3,33.3,33.12,33.13,200560.0,31.7821,31.7821,31.6103,31.6198,200560.0
2023-11-09 14:00:00,33.13,33.13,32.9,32.97,213686.0,31.6198,31.6198,31.4003,31.4671,213686.0
2023-11-09 14:30:00,32.97,33.05,32.92,33.05,421003.0,31.4671,31.5434,31.4194,31.5434,421003.0
2023-11-09 15:00:00,33.05,33.07,32.88,32.94,396797.0,31.5434,31.5625,31.3812,31.4385,396797.0
2023-11-09 15:30:00,32.93,32.94,32.81,32.84,715490.0,31.4289,31.4385,31.3144,31.343,715490.0
2023-11-10 09:30:00,33.0,33.0,32.55,32.62,283645.0,31.4957,31.4957,31.0662,31.133,283645.0
2023-11-10 10:00:00,32.6,32.69,32.56,32.58,345614.0,31.114,31.1999,31.0758,31.0949,345614.0
2023-11-10 10:30:00,32.59,32.77,32.58,32.64,149133.0,31.1044,31.2762,31.0949,31.1521,149133.0
2023-11-10 11:00:00,32.63,32.69,32.52,32.58,145657.0,31.1426,31.1999,31.0376,31.0949,145657.0
2023-11-10 11:30:00,32.58,32.71,32.56,32.65,193084.0,31.0949,31.2189,31.0758,31.1617,193084.0
2023-11-10 12:00:00,32.65,32.72,32.6,32.69,241803.0,31.1617,31.2285,31.114,31.1999,241803.0
2023-11-10 12:30:00,32.68,32.72,32.59,32.66,268488.0,31.1903,31.2285,31.1044,31.1712,268488.0
2023-11-10 13:00:00,32.67,32.89,32.65,32.8,134040.0,31.1808,31.3907,31.1617,31.3048,134040.0
2023-11-10 13:30:00,32.8,32.84,32.64,32.69,205297.0,31.3048,31.343,31.1521,31.1999,205297.0
2023-11-10 14:00:00,32.69,32.78,32.68,32.7,196490.0,31.1999,31.2858,31.1903,31.2094,196490.0
2023-11-10 14:30:00,32.7,32.75,32.7,32.73,285216.0,31.2094,31.2571,31.2094,31.238,285216.0
2023-11-10 15:00:00,32.73,32.84,32.72,32.8,343359.0,31.238,31.343,31.2285,31.3048,343359.0
2023-11-10 15:30:00,32.8,32.87,32.77,32.82,871063.0,31.3048,31.3717,31.2762,31.3239,871063.0
2023-11-13 09:30:00,33.27,33.67,33.04,33.39,650752.0,31.7534,32.1352,31.5339,31.8679,650752.0
2023-11-13 10:00:00,33.39,33.39,33.01,33.21,307894.0,31.8679,31.8679,31.5053,31.6962,307894.0
2023-11-13 10:30:00,33.22,33.48,33.15,33.39,206451.0,31.7057,31.9538,31.6389,31.8679,206451.0
2023-11-13 11:00:00,33.38,33.93,33.35,33.89,409248.0,31.8584,32.3833,31.8298,32.3452,409248.0
2023-11-13 11:30:00,33.9,34.02,33.83,33.97,171636.0,32.3547,32.4692,32.2879,32.4215,171636.0
2023-11-13 12:00:00,33.96,34.12,33.95,34.09,138266.0,32.412,32.5647,32.4024,32.536,138266.0
2023-11-13 12:30:00,34.08,34.09,33.91,33.98,135321.0,32.5265,32.536,32.3642,32.4311,135321.0
2023-11-13 13:00:00,33.98,34.05,33.94,34.0,113681.0,32.4311,32.4979,32.3929,32.4501,113681.0
2023-11-13 13:30:00,34.01,34.13,33.96,34.02,137905.0,32.4597,32.5742,32.412,32.4692,137905.0
2023-11-13 14:00:00,34.02,34.04,33.93,33.96,133074.0,32.4692,32.4883,32.3833,32.412,133074.0
2023-11-13 14:30:00,33.96,33.96,33.74,33.8,251195.0,32.412,32.412,32.202,32.2593,251195.0
2023-11-13 15:00:00,33.8,33.86,33.7,33.73,259799.0,32.2593,32.3165,32.1638,32.1924,259799.0
2023-11-13 15:30:00,33.73,33.82,33.61,33.71,806487.0,32.1924,32.2783,32.0779,32.1734,806487.0
2023-11-14 09:30:00,34.0,34.45,34.0,34.41,222055.0,32.4501,32.8796,32.4501,32.8415,222055.0
2023-11-14 10:00:00,34.39,34.5,34.23,34.28,317023.0,32.8224,32.9273,32.6697,32.7174,317023.0
2023-11-14 10:30:00,34.26,34.43,34.25,34.43,117081.0,32.6983,32.8605,32.6887,32.8605,117081.0
2023-11-14 11:00:00,34.43,34.7,34.43,34.69,164815.0,32.8605,33.1182,32.8605,33.1087,164815.0
2023-11-14 11:30:00,34.7,34.73,34.28,34.3,288815.0,33.1182,33.1469,32.7174,32.7365,288815.0
2023-11-14 12:00:00,34.3,34.32,34.09,34.16,139381.0,32.7365,32.7556,32.536,32.6028,139381.0
2023-11-14 12:30:00,34.16,34.25,34.14,34.15,116929.0,32.6028,32.6887,32.5838,32.5933,116929.0
2023-11-14 13:00:00,34.14,34.21,34.1,34.21,125898.0,32.5838,32.6506,32.5456,32.6506,125898.0
2023-11-14 13:30:00,34.23,34.3,34.13,34.15,83740.0,32.6697,32.7365,32.5742,32.5933,83740.0
2023-11-14 14:00:00,34.14,34.19,34.06,34.08,139543.0,32.5838,32.6315,32.5074,32.5265,139543.0
2023-11-14 14:30:00,34.08,34.27,34.07,34.25,117383.0,32.5265,32.7078,32.517,32.6887,117383.0
2023-11-14 15:00:00,34.26,34.4,34.23,34.39,166604.0,32.6983,32.8319,32.6697,32.8224,166604.0
2023-11-14 15:30:00,34.38,34.38,34.29,34.35,873104.0,32.8128,32.8128,32.7269,32.7842,873104.0
2023-11-15 09:30:00,34.34,34.92,34.28,34.79,509050.0,32.7746,33.3282,32.7174,33.2041,509050.0
2023-11-15 10:00:00,34.81,35.05,34.65,35.0,247004.0,33.2232,33.4523,33.0705,33.4046,247004.0
2023-11-15 10:30:00,35.0,35.09,34.82,34.84,257742.0,33.4046,33.4905,33.2328,33.2519,257742.0
2023-11-15 11:00:00,34.84,34.89,34.74,34.8,226452.0,33.2519,33.2996,33.1564,33.2137,226452.0
2023-11-15 11:30:00,34.8,34.89,34.71,34.89,214051.0,33.2137,33.2996,33.1278,33.2996,214051.0
2023-11-15 12:00:00,34.89,35.04,34.87,35.03,120625.0,33.2996,33.4427,33.2805,33.4332,120625.0
2023-11-15 12:30:00,35.02,35.02,34.91,34.94,150077.0,33.4236,33.4236,33.3187,33.3473,150077.0
2023-11-15 13:00:00,34.93,35.07,34.93,34.98,117266.0,33.3377,33.4714,33.3377,33.3855,117266.0
2023-11-15 13:30:00,34.98,35.17,34.96,35.15,236912.0,33.3855,33.5668,33.3664,33.5477,236912.0
2023-11-15 14:00:00,35.15,35.23,35.15,35.16,189748.0,33.5477,33.6241,33.5477,33.5573,189748.0
2023-11-15 14:30:00,35.16,35.25,35.1,35.25,232585.0,33.5573,33.6432,33.5,33.6432,232585.0
2023-11-15 15:00:00,35.25,35.26,35.12,35.22,253338.0,33.6432,33.6527,33.5191,33.6145,253338.0
2023-11-15 15:30:00,35.22,35.33,35.21,35.31,1584758.0,33.6145,33.7195,33.605,33.7004,1584758.0
2023-11-16 09:30:00,35.29,35.49,35.21,35.48,354340.0,33.6813,33.8722,33.605,33.8627,354340.0
2023-11-16 10:00:00,35.49,35.5,35.01,35.14,248949.0,33.8722,33.8818,33.4141,33.5382,248949.0
2023-11-16 10:30:00,35.14,35.31,35.13,35.26,217800.0,33.5382,33.7004,33.5286,33.6527,217800.0
2023-11-16 11:00:00,35.27,35.32,35.15,35.27,178467.0,33.6622,33.71,33.5477,33.6622,178467.0
2023-11-16 11:30:00,35.27,35.35,35.07,35.27,476044.0,33.6622,33.7386,33.4714,33.6622,476044.0
2023-11-16 12:00:00,35.27,35.3,35.14,35.3,168448.0,33.6622,33.6909,33.5382,33.6909,168448.0
2023-11-16 12:30:00,35.3,35.37,35.21,35.35,626215.0,33.6909,33.7577,33.605,33.7386,626215.0
2023-11-16 13:00:00,35.35,35.48,35.21,35.45,247034.0,33.7386,33.8627,33.605,33.834,247034.0
2023-11-16 13:30:00,35.44,35.46,35.31,35.45,157547.0,33.8245,33.8436,33.7004,33.834,157547.0
2023-11-16 14:00:00,35.45,35.5,35.38,35.43,154633.0,33.834,33.8818,33.7672,33.815,154633.0
2023-11-16 14:30:00,35.43,35.51,35.39,35.48,257257.0,33.815,33.8913,33.7768,33.8627,257257.0
2023-11-16 15:00:00,35.47,35.52,35.4,35.43,198940.0,33.8531,33.9009,33.7863,33.815,198940.0
2023-11-16 15:30:00,35.43,35.55,35.35,35.43,839355.0,33.815,33.9295,33.7386,33.815,839355.0
2023-11-17 09:30:00,35.66,35.74,35.46,35.59,359083.0,34.0345,34.1108,33.8436,33.9677,359083.0
2023-11-17 10:00:00,35.59,35.65,35.55,35.61,271400.0,33.9677,34.0249,33.9295,33.9868,271400.0
2023-11-17 10:30:00,35.61,35.61,35.35,35.4,290170.0,33.9868,33.9868,33.7386,33.7863,290170.0
2023-11-17 11:00:00,35.41,35.42,35.31,35.37,185261.0,33.7959,33.8054,33.7004,33.7577,185261.0
2023-11-17 11:30:00,35.36,35.49,35.32,35.48,258782.0,33.7481,33.8722,33.71,33.8627,258782.0
2023-11-17 12:00:00,35.49,35.54,35.33,35.34,247564.0,33.8722,33.9199,33.7195,33.7291,247564.0
2023-11-17 12:30:00,35.34,35.39,35.26,35.33,104851.0,33.7291,33.7768,33.6527,33.7195,104851.0
2023-11-17 13:00:00,35.33,35.43,35.29,35.41,138714.0,33.7195,33.815,33.6813,33.7959,138714.0
2023-11-17 13:30:00,35.41,35.49,35.41,35.46,96020.0,33.7959,33.8722,33.7959,33.8436,96020.0
2023-11-17 14:00:00,35.47,35.47,35.38,35.41,91912.0,33.8531,33.8531,33.7672,33.7959,91912.0
2023-11-17 14:30:00,35.41,35.46,35.39,35.39,105136.0,33.7959,33.8436,33.7768,33.7768,105136.0
2023-11-17 15:00:00,35.4,35.44,35.34,35.44,163753.0,33.7863,33.8245,33.7291,33.8245,163753.0
2023-11-17 15:30:00,35.44,35.49,35.33,35.46,681395.0,33.8245,33.8722,33.7195,33.8436,681395.0
2023-11-20 09:30:00,35.5,35.51,35.21,35.45,221257.0,33.8818,33.8913,33.605,33.834,221257.0
2023-11-20 10:00:00,35.45,35.69,35.41,35.52,149969.0,33.834,34.0631,33.7959,33.9009,149969.0
2023-11-20 10:30:00,35.52,35.77,35.49,35.76,157084.0,33.9009,34.1395,33.8722,34.1299,157084.0
2023-11-20 11:00:00,35.76,35.77,35.59,35.64,226751.0,34.1299,34.1395,33.9677,34.0154,226751.0
2023-11-20 11:30:00,35.65,35.71,35.6,35.66,105947.0,34.0249,34.0822,33.9772,34.0345,105947.0
2023-11-20 12:00:00,35.66,35.7,35.62,35.65,144579.0,34.0345,34.0726,33.9963,34.0249,144579.0
2023-11-20 12:30:00,35.65,35.66,35.61,35.66,104375.0,34.0249,34.0345,33.9868,34.0345,104375.0
2023-11-20 13:00:00,35.66,35.76,35.64,35.76,145509.0,34.0345,34.1299,34.0154,34.1299,145509.0
2023-11-20 13:30:00,35.76,35.87,35.74,35.83,441152.0,34.1299,34.2349,34.1108,34.1967,441152.0
2023-11-20 14:00:00,35.83,35.87,35.77,35.78,134444.0,34.1967,34.2349,34.1395,34.149,134444.0
2023-11-20 14:30:00,35.78,35.83,35.76,35.79,96384.0,34.149,34.1967,34.1299,34.1585,96384.0
2023-11-20 15:00:00,35.79,35.84,35.77,35.8,116119.0,34.1585,34.2063,34.1395,34.1681,116119.0
2023-11-20 15:30:00,35.8,35.8,35.61,35.62,692036.0,34.1681,34.1681,33.9868,33.9963,692036.0
2023-11-21 09:30:00,35.76,35.79,35.55,35.63,167157.0,34.1299,34.1585,33.9295,34.0058,167157.0
2023-11-21 10:00:00,35.64,35.73,35.62,35.66,92712.0,34.0154,34.1013,33.9963,34.0345,92712.0
2023-11-21 10:30:00,35.67,35.73,35.61,35.73,120184.0,34.044,34.1013,33.9868,34.1013,120184.0
2023-11-21 11:00:00,35.73,35.83,35.7,35.73,82695.0,34.1013,34.1967,34.0726,34.1013,82695.0
2023-11-21 11:30:00,35.73,35.74,35.67,35.72,131114.0,34.1013,34.1108,34.044,34.0917,131114.0
2023-11-21 12:00:00,35.72,35.77,35.69,35.7,107670.0,34.0917,34.1395,34.0631,34.0726,107670.0
2023-11-21 12:30:00,35.7,35.75,35.66,35.66,101596.0,34.0726,34.1204,34.0345,34.0345,101596.0
2023-11-21 13:00:00,35.66,35.68,35.6,35.65,134887.0,34.0345,34.0536,33.9772,34.0249,134887.0
2023-11-21 13:30:00,35.65,35.67,35.59,35.59,103334.0,34.0249,34.044,33.9677,33.9677,103334.0
2023-11-21 14:00:00,35.59,35.68,35.55,35.68,96443.0,33.9677,34.0536,33.9295,34.0536,96443.0
2023-11-21 14:30:00,35.68,35.69,35.55,35.64,99169.0,34.0536,34.0631,33.9295,34.0154,99169.0
2023-11-21 15:00:00,35.64,35.7,35.59,35.65,140489.0,34.0154,34.0726,33.9677,34.0249,140489.0
2023-11-21 15:30:00,35.65,35.72,35.59,35.69,433770.0,34.0249,34.0917,33.9677,34.0631,433770.0
2023-11-22 09:30:00,35.95,35.98,35.73,35.91,189951.0,34.3113,34.3399,34.1013,34.2731,189951.0
2023-11-22 10:00:00,35.91,35.95,35.77,35.95,119162.0,34.2731,34.3113,34.1395,34.3113,119162.0
2023-11-22 10:30:00,35.95,35.98,35.79,35.84,111585.0,34.3113,34.3399,34.1585,34.2063,111585.0
2023-11-22 11:00:00,35.84,35.94,35.81,35.91,108804.0,34.2063,34.3017,34.1776,34.2731,108804.0
2023-11-22 11:30:00,35.91,35.95,35.84,35.85,139513.0,34.2731,34.3113,34.2063,34.2158,139513.0
2023-11-22 12:00:00,35.84,35.9,35.74,35.74,145051.0,34.2063,34.2635,34.1108,34.1108,145051.0
2023-11-22 12:30:00,35.75,35.83,35.74,35.82,85511.0,34.1204,34.1967,34.1108,34.1872,85511.0
2023-11-22 13:00:00,35.81,35.86,35.78,35.8,82456.0,34.1776,34.2254,34.149,34.1681,82456.0
2023-11-22 13:30:00,35.81,35.85,35.79,35.8,105183.0,34.1776,34.2158,34.1585,34.1681,105183.0
2023-11-22 14:00:00,35.8,35.87,35.79,35.86,85951.0,34.1681,34.2349,34.1585,34.2254,85951.0
2023-11-22 14:30:00,35.86,35.92,35.79,35.81,82020.0,34.2254,34.2826,34.1585,34.1776,82020.0
2023-11-22 15:00:00,35.81,35.88,35.79,35.87,128488.0,34.1776,34.2444,34.1585,34.2349,128488.0
2023-11-22 15:30:00,35.87,35.89,35.82,35.86,310596.0,34.2349,34.254,34.1872,34.2254,310596.0
2023-11-24 09:30:00,35.82,36.09,35.82,36.08,141881.0,34.1872,34.4449,34.1872,34.4353,141881.0
2023-11-24 10:00:00,36.08,36.2,36.07,36.14,76259.0,34.4353,34.5499,34.4258,34.4926,76259.0
2023-11-24 10:30:00,36.13,36.23,36.13,36.2,91238.0,34.483,34.5785,34.483,34.5499,91238.0
2023-11-24 11:00:00,36.2,36.24,36.11,36.11,89605.0,34.5499,34.588,34.464,34.464,89605.0
2023-11-24 11:30:00,36.11,36.12,36.02,36.07,87891.0,34.464,34.4735,34.3781,34.4258,87891.0
2023-11-24 12:00:00,36.06,36.1,36.05,36.09,81171.0,34.4162,34.4544,34.4067,34.4449,81171.0
2023-11-24 12:30:00,36.09,36.09,35.98,36.03,249359.0,34.4449,34.4449,34.3399,34.3876,249359.0
2023-11-27 09:30:00,35.93,36.4,35.91,36.31,300977.0,34.2922,34.7407,34.2731,34.6548,300977.0
2023-11-27 10:00:00,36.32,36.5,36.24,36.39,154878.0,34.6644,34.8362,34.588,34.7312,154878.0
2023-11-27 10:30:00,36.39,36.44,36.31,36.41,231244.0,34.7312,34.7789,34.6548,34.7503,231244.0
2023-11-27 11:00:00,36.41,36.42,36.29,36.39,102781.0,34.7503,34.7598,34.6358,34.7312,102781.0
2023-11-27 11:30:00,36.39,36.45,36.31,36.41,161581.0,34.7312,34.7885,34.6548,34.7503,161581.0
2023-11-27 12:00:00,36.41,36.44,36.33,36.41,165379.0,34.7503,34.7789,34.6739,34.7503,165379.0
2023-11-27 12:30:00,36.41,36.5,36.35,36.38,147376.0,34.7503,34.8362,34.693,34.7217,147376.0
2023-11-27 13:00:00,36.38,36.42,36.35,36.42,58920.0,34.7217,34.7598,34.693,34.7598,58920.0
2023-11-27 13:30:00,36.43,36.48,36.4,36.41,98997.0,34.7694,34.8171,34.7407,34.7503,98997.0
2023-11-27 14:00:00,36.41,36.43,36.38,36.41,98741.0,34.7503,34.7694,34.7217,34.7503,98741.0
2023-11-27 14:30:00,36.41,36.44,36.36,36.41,117841.0,34.7503,34.7789,34.7026,34.7503,117841.0
2023-11-27 15:00:00,36.42,36.46,36.38,36.43,132305.0,34.7598,34.798,34.7217,34.7694,132305.0
2023-11-27 15:30:00,36.43,36.5,36.39,36.43,675611.0,34.7694,34.8362,34.7312,34.7694,675611.0
2023-11-28 09:30:00,36.34,36.42,36.12,36.31,162894.0,34.6835,34.7598,34.4735,34.6548,162894.0
2023-11-28 10:00:00,36.31,36.38,36.2,36.31,237314.0,34.6548,34.7217,34.5499,34.6548,237314.0
2023-11-28 10:30:00,36.3,36.46,36.28,36.45,89454.0,34.6453,34.798,34.6262,34.7885,89454.0
2023-11-28 11:00:00,36.46,36.48,36.28,36.3,84058.0,34.798,34.8171,34.6262,34.6453,84058.0
2023-11-28 11:30:00,36.31,36.46,36.3,36.45,119357.0,34.6548,34.798,34.6453,34.7885,119357.0
2023-11-28 12:00:00,36.46,36.47,36.25,36.36,84466.0,34.798,34.8075,34.5976,34.7026,84466.0
2023-11-28 12:30:00,36.34,36.45,36.3,36.41,96004.0,34.6835,34.7885,34.6453,34.7503,96004.0
2023-11-28 13:00:00,36.41,36.44,36.32,36.41,101388.0,34.7503,34.7789,34.6644,34.7503,101388.0
2023-11-28 13:30:00,36.41,36.48,36.36,36.47,57502.0,34.7503,34.8171,34.7026,34.8075,57502.0
2023-11-28 14:00:00,36.47,36.56,36.46,36.48,86575.0,34.8075,34.8934,34.798,34.8171,86575.0
2023-11-28 14:30:00,36.48,36.53,36.42,36.43,83794.0,34.8171,34.8648,34.7598,34.7694,83794.0
2023-11-28 15:00:00,36.43,36.47,36.35,36.36,147808.0,34.7694,34.8075,34.693,34.7026,147808.0
2023-11-28 15:30:00,36.35,36.41,36.29,36.34,349518.0,34.693,34.7503,34.6358,34.6835,349518.0
2023-11-29 09:30:00,36.35,36.83,36.34,36.81,166530.0,34.693,35.1511,34.6835,35.1321,166530.0
2023-11-29 10:00:00,36.82,36.82,36.53,36.58,119266.0,35.1416,35.1416,34.8648,34.9125,119266.0
2023-11-29 10:30:00,36.59,36.69,36.48,36.49,81442.0,34.9221,35.0175,34.8171,34.8266,81442.0
2023-11-29 11:00:00,36.5,36.54,36.26,36.36,85221.0,34.8362,34.8744,34.6071,34.7026,85221.0
2023-11-29 11:30:00,36.36,36.45,36.31,36.36,78174.0,34.7026,34.7885,34.6548,34.7026,78174.0
2023-11-29 12:00:00,36.36,36.47,36.31,36.35,138590.0,34.7026,34.8075,34.6548,34.693,138590.0
2023-11-29 12:30:00,36.34,36.37,36.29,36.34,82100.0,34.6835,34.7121,34.6358,34.6835,82100.0
2023-11-29 13:00:00,36.34,36.4,36.33,36.36,200795.0,34.6835,34.7407,34.6739,34.7026,200795.0
2023-11-29 13:30:00,36.36,36.47,36.31,36.47,329588.0,34.7026,34.8075,34.6548,34.8075,329588.0
2023-11-29 14:00:00,36.47,36.52,36.39,36.41,120024.0,34.8075,34.8553,34.7312,34.7503,120024.0
2023-11-29 14:30:00,36.41,36.43,36.3,36.39,148071.0,34.7503,34.7694,34.6453,34.7312,148071.0
2023-11-29 15:00:00,36.39,36.41,36.28,36.34,102459.0,34.7312,34.7503,34.6262,34.6835,102459.0
2023-11-29 15:30:00,36.34,36.44,36.29,36.42,342387.0,34.6835,34.7789,34.6358,34.7598,342387.0
2023-11-30 09:30:00,36.17,36.35,35.91,36.05,171011.0,34.7987,34.9719,34.5486,34.6832,171011.0
2023-11-30 10:00:00,36.05,36.22,36.01,36.22,207128.0,34.6832,34.8468,34.6448,34.8468,207128.0
2023-11-30 10:30:00,36.23,36.32,36.13,36.28,91340.0,34.8564,34.943,34.7602,34.9045,91340.0
2023-11-30 11:00:00,36.27,36.4,36.17,36.26,140329.0,34.8949,35.02,34.7987,34.8853,140329.0
2023-11-30 11:30:00,36.26,36.3,36.19,36.28,94879.0,34.8853,34.9238,34.8179,34.9045,94879.0
2023-11-30 12:00:00,36.28,36.32,36.1,36.15,89404.0,34.9045,34.943,34.7313,34.7795,89404.0
2023-11-30 12:30:00,36.16,36.28,36.14,36.26,82719.0,34.7891,34.9045,34.7698,34.8853,82719.0
2023-11-30 13:00:00,36.27,36.27,36.1,36.11,116565.0,34.8949,34.8949,34.7313,34.741,116565.0
2023-11-30 13:30:00,36.11,36.23,36.08,36.14,122053.0,34.741,34.8564,34.7121,34.7698,122053.0
2023-11-30 14:00:00,36.14,36.15,36.02,36.09,260681.0,34.7698,34.7795,34.6544,34.7217,260681.0
2023-11-30 14:30:00,36.09,36.16,36.01,36.16,274881.0,34.7217,34.7891,34.6448,34.7891,274881.0
2023-11-30 15:00:00,36.16,36.19,36.06,36.08,208312.0,34.7891,34.8179,34.6929,34.7121,208312.0
2023-11-30 15:30:00,36.07,36.12,36.0,36.07,833949.0,34.7025,34.7506,34.6351,34.7025,833949.0
2023-12-01 09:30:00,36.1,36.13,35.95,36.09,169827.0,34.7313,34.7602,34.587,34.7217,169827.0
2023-12-01 10:00:00,36.1,36.18,35.99,36.02,217290.0,34.7313,34.8083,34.6255,34.6544,217290.0
2023-12-01 10:30:00,36.01,36.24,35.99,36.22,300863.0,34.6448,34.866,34.6255,34.8468,300863.0
2023-12-01 11:00:00,36.21,36.44,36.16,36.44,136905.0,34.8372,35.0585,34.7891,35.0585,136905.0
2023-12-01 11:30:00,36.44,36.66,36.39,36.48,174110.0,35.0585,35.2701,35.0104,35.0969,174110.0
2023-12-01 12:00:00,36.48,36.62,36.48,36.55,93776.0,35.0969,35.2316,35.0969,35.1643,93776.0
2023-12-01 12:30:00,36.54,36.65,36.52,36.59,94683.0,35.1547,35.2605,35.1354,35.2028,94683.0
2023-12-01 13:00:00,36.6,36.67,36.5,36.52,199323.0,35.2124,35.2797,35.1162,35.1354,199323.0
2023-12-01 13:30:00,36.52,36.64,36.51,36.59,138765.0,35.1354,35.2509,35.1258,35.2028,138765.0
2023-12-01 14:00:00,36.58,36.63,36.54,36.58,101133.0,35.1932,35.2413,35.1547,35.1932,101133.0
2023-12-01 14:30:00,36.58,36.59,36.47,36.51,170762.0,35.1932,35.2028,35.0873,35.1258,170762.0
2023-12-01 15:00:00,36.5,36.52,36.42,36.45,193514.0,35.1162,35.1354,35.0392,35.0681,193514.0
2023-12-01 15:30:00,36.45,36.56,36.44,36.55,892724.0,35.0681,35.1739,35.0585,35.1643,892724.0
2023-12-04 09:30:00,36.27,36.84,36.16,36.55,158199.0,34.8949,35.4433,34.7891,35.1643,158199.0
2023-12-04 10:00:00,36.57,36.74,36.46,36.72,134066.0,35.1835,35.3471,35.0777,35.3278,134066.0
2023-12-04 10:30:00,36.73,36.9,36.7,36.81,190717.0,35.3375,35.501,35.3086,35.4144,190717.0
2023-12-04 11:00:00,36.81,37.18,36.77,37.06,218627.0,35.4144,35.7704,35.3759,35.655,218627.0
2023-12-04 11:30:00,37.04,37.08,36.93,37.0,222850.0,35.6357,35.6742,35.5299,35.5972,222850.0
2023-12-04 12:00:00,37.01,37.09,36.92,37.08,146358.0,35.6068,35.6838,35.5203,35.6742,146358.0
2023-12-04 12:30:00,37.08,37.12,36.9,36.95,216577.0,35.6742,35.7127,35.501,35.5491,216577.0
2023-12-04 13:00:00,36.94,36.98,36.86,36.91,438913.0,35.5395,35.578,35.4625,35.5106,438913.0
2023-12-04 13:30:00,36.9,36.9,36.74,36.88,177299.0,35.501,35.501,35.3471,35.4818,177299.0
2023-12-04 14:00:00,36.88,36.92,36.79,36.82,188338.0,35.4818,35.5203,35.3952,35.4241,188338.0
2023-12-04 14:30:00,36.83,36.92,36.8,36.89,158892.0,35.4337,35.5203,35.4048,35.4914,158892.0
2023-12-04 15:00:00,36.89,36.93,36.83,36.87,218161.0,35.4914,35.5299,35.4337,35.4722,218161.0
2023-12-04 15:30:00,36.88,36.95,36.82,36.89,541571.0,35.4818,35.5491,35.4241,35.4914,541571.0
2023-12-05 09:30:00,36.69,36.8,36.06,36.14,190750.0,35.299,35.4048,34.6929,34.7698,190750.0
2023-12-05 10:00:00,36.17,36.21,36.07,36.15,153355.0,34.7987,34.8372,34.7025,34.7795,153355.0
2023-12-05 10:30:00,36.15,36.18,35.97,36.09,120987.0,34.7795,34.8083,34.6063,34.7217,120987.0
2023-12-05 11:00:00,36.09,36.12,35.94,36.08,103937.0,34.7217,34.7506,34.5774,34.7121,103937.0
2023-12-05 11:30:00,36.08,36.1,35.92,35.94,129777.0,34.7121,34.7313,34.5582,34.5774,129777.0
2023-12-05 12:00:00,35.94,35.94,35.83,35.84,184796.0,34.5774,34.5774,34.4716,34.4812,184796.0
2023-12-05 12:30:00,35.84,35.87,35.72,35.81,100367.0,34.4812,34.5101,34.3658,34.4523,100367.0
2023-12-05 13:00:00,35.81,35.86,35.74,35.81,81812.0,34.4523,34.5004,34.385,34.4523,81812.0
2023-12-05 13:30:00,35.82,35.84,35.74,35.8,73136.0,34.462,34.4812,34.385,34.4427,73136.0
2023-12-05 14:00:00,35.8,35.8,35.73,35.77,130438.0,34.4427,34.4427,34.3754,34.4139,130438.0
2023-12-05 14:30:00,35.77,35.91,35.77,35.87,93025.0,34.4139,34.5486,34.4139,34.5101,93025.0
2023-12-05 15:00:00,35.87,35.92,35.82,35.86,143030.0,34.5101,34.5582,34.462,34.5004,143030.0
2023-12-05 15:30:00,35.86,35.9,35.75,35.8,547176.0,34.5004,34.5389,34.3946,34.4427,547176.0
2023-12-06 09:30:00,35.85,36.0,35.62,35.77,158725.0,34.4908,34.6351,34.2695,34.4139,158725.0
2023-12-06 10:00:00,35.79,36.03,35.79,35.87,302800.0,34.4331,34.664,34.4331,34.5101,302800.0
2023-12-06 10:30:00,35.86,36.01,35.86,35.9,104315.0,34.5004,34.6448,34.5004,34.5389,104315.0
2023-12-06 11:00:00,35.9,35.95,35.77,35.92,98888.0,34.5389,34.587,34.4139,34.5582,98888.0
2023-12-06 11:30:00,35.91,35.95,35.81,35.92,97357.0,34.5486,34.587,34.4523,34.5582,97357.0
2023-12-06 12:00:00,35.92,36.01,35.88,35.94,60488.0,34.5582,34.6448,34.5197,34.5774,60488.0
2023-12-06 12:30:00,35.94,35.97,35.87,35.91,91351.0,34.5774,34.6063,34.5101,34.5486,91351.0
2023-12-06 13:00:00,35.9,35.94,35.81,35.9,85560.0,34.5389,34.5774,34.4523,34.5389,85560.0
2023-12-06 13:30:00,35.9,35.98,35.87,35.94,84846.0,34.5389,34.6159,34.5101,34.5774,84846.0
2023-12-06 14:00:00,35.94,35.99,35.86,35.88,82420.0,34.5774,34.6255,34.5004,34.5197,82420.0
2023-12-06 14:30:00,35.88,36.05,35.86,36.04,123208.0,34.5197,34.6832,34.5004,34.6736,123208.0
2023-12-06 15:00:00,36.04,36.13,35.99,36.02,130930.0,34.6736,34.7602,34.6255,34.6544,130930.0
2023-12-06 15:30:00,36.02,36.07,35.9,35.93,613930.0,34.6544,34.7025,34.5389,34.5678,613930.0
2023-12-07 09:30:00,36.07,36.27,35.91,36.16,253587.0,34.7025,34.8949,34.5486,34.7891,253587.0
2023-12-07 10:00:00,36.16,36.22,35.96,36.19,125873.0,34.7891,34.8468,34.5967,34.8179,125873.0
2023-12-07 10:30:00,36.2,36.31,36.18,36.25,284155.0,34.8276,34.9334,34.8083,34.8757,284155.0
2023-12-07 11:00:00,36.25,36.28,35.91,36.1,273608.0,34.8757,34.9045,34.5486,34.7313,273608.0
2023-12-07 11:30:00,36.11,36.15,36.01,36.15,126806.0,34.741,34.7795,34.6448,34.7795,126806.0
2023-12-07 12:00:00,36.15,36.22,36.14,36.15,193273.0,34.7795,34.8468,34.7698,34.7795,193273.0
2023-12-07 12:30:00,36.15,36.22,36.07,36.22,120194.0,34.7795,34.8468,34.7025,34.8468,120194.0
2023-12-07 13:00:00,36.22,36.32,36.2,36.3,109245.0,34.8468,34.943,34.8276,34.9238,109245.0
2023-12-07 13:30:00,36.3,36.39,36.29,36.36,72072.0,34.9238,35.0104,34.9141,34.9815,72072.0
2023-12-07 14:00:00,36.37,36.45,36.33,36.35,123554.0,34.9911,35.0681,34.9526,34.9719,123554.0
2023-12-07 14:30:00,36.35,36.41,36.29,36.39,220037.0,34.9719,35.0296,34.9141,35.0104,220037.0
2023-12-07 15:00:00,36.38,36.49,36.37,36.47,203607.0,35.0007,35.1066,34.9911,35.0873,203607.0
2023-12-07 15:30:00,36.48,36.58,36.45,36.53,837380.0,35.0969,35.1932,35.0681,35.145,837380.0
2023-12-08 09:30:00,36.63,36.68,36.28,36.39,131041.0,35.2413,35.2894,34.9045,35.0104,131041.0
2023-12-08 10:00:00,36.41,36.54,36.38,36.39,83540.0,35.0296,35.1547,35.0007,35.0104,83540.0
2023-12-08 10:30:00,36.38,36.46,36.18,36.19,138602.0,35.0007,35.0777,34.8083,34.8179,138602.0
2023-12-08 11:00:00,36.19,36.25,36.11,36.23,109948.0,34.8179,34.8757,34.741,34.8564,109948.0
2023-12-08 11:30:00,36.23,36.29,36.17,36.23,119946.0,34.8564,34.9141,34.7987,34.8564,119946.0
2023-12-08 12:00:00,36.24,36.34,36.2,36.24,193926.0,34.866,34.9623,34.8276,34.866,193926.0
2023-12-08 12:30:00,36.24,36.28,36.16,36.2,56215.0,34.866,34.9045,34.7891,34.8276,56215.0
2023-12-08 13:00:00,36.21,36.24,36.17,36.23,81473.0,34.8372,34.866,34.7987,34.8564,81473.0
2023-12-08 13:30:00,36.22,36.23,36.15,36.23,74193.0,34.8468,34.8564,34.7795,34.8564,74193.0
2023-12-08 14:00:00,36.23,36.23,36.13,36.2,144989.0,34.8564,34.8564,34.7602,34.8276,144989.0
2023-12-08 14:30:00,36.21,36.22,36.13,36.18,134349.0,34.8372,34.8468,34.7602,34.8083,134349.0
2023-12-08 15:00:00,36.19,36.24,36.13,36.22,145213.0,34.8179,34.866,34.7602,34.8468,145213.0
2023-12-08 15:30:00,36.21,36.22,36.07,36.15,672771.0,34.8372,34.8468,34.7025,34.7795,672771.0
2023-12-11 09:30:00,36.2,36.32,36.09,36.11,320205.0,34.8276,34.943,34.7217,34.741,320205.0
2023-12-11 10:00:00,36.12,36.35,36.08,36.34,133899.0,34.7506,34.9719,34.7121,34.9623,133899.0
2023-12-11 10:30:00,36.36,36.46,36.31,36.4,216571.0,34.9815,35.0777,34.9334,35.02,216571.0
2023-12-11 11:00:00,36.41,36.49,36.39,36.44,159216.0,35.0296,35.1066,35.0104,35.0585,159216.0
2023-12-11 11:30:00,36.45,36.45,36.25,36.34,215662.0,35.0681,35.0681,34.8757,34.9623,215662.0
2023-12-11 12:00:00,36.34,36.35,36.18,36.22,180544.0,34.9623,34.9719,34.8083,34.8468,180544.0
2023-12-11 12:30:00,36.22,36.26,36.19,36.25,154758.0,34.8468,34.8853,34.8179,34.8757,154758.0
2023-12-11 13:00:00,36.24,36.25,36.13,36.21,83256.0,34.866,34.8757,34.7602,34.8372,83256.0
2023-12-11 13:30:00,36.21,36.34,36.19,36.33,96759.0,34.8372,34.9623,34.8179,34.9526,96759.0
2023-12-11 14:00:00,36.33,36.34,36.24,36.31,316814.0,34.9526,34.9623,34.866,34.9334,316814.0
2023-12-11 14:30:00,36.31,36.38,36.3,36.34,136091.0,34.9334,35.0007,34.9238,34.9623,136091.0
2023-12-11 15:00:00,36.34,36.41,36.27,36.4,150229.0,34.9623,35.0296,34.8949,35.02,150229.0
2023-12-11 15:30:00,36.4,36.46,36.33,36.41,402204.0,35.02,35.0777,34.9526,35.0296,402204.0
2023-12-12 09:30:00,36.61,36.61,35.96,36.19,245177.0,35.222,35.222,34.5967,34.8179,245177.0
2023-12-12 10:00:00,36.18,36.37,36.13,36.35,122091.0,34.8083,34.9911,34.7602,34.9719,122091.0
2023-12-12 10:30:00,36.35,36.46,36.31,36.4,113820.0,34.9719,35.0777,34.9334,35.02,113820.0
2023-12-12 11:00:00,36.4,36.41,36.33,36.41,294124.0,35.02,35.0296,34.9526,35.0296,294124.0
2023-12-12 11:30:00,36.42,36.68,36.38,36.67,218747.0,35.0392,35.2894,35.0007,35.2797,218747.0
2023-12-12 12:00:00,36.66,36.71,36.61,36.7,166207.0,35.2701,35.3182,35.222,35.3086,166207.0
2023-12-12 12:30:00,36.7,36.77,36.68,36.68,115130.0,35.3086,35.3759,35.2894,35.2894,115130.0
2023-12-12 13:00:00,36.69,36.79,36.67,36.71,129775.0,35.299,35.3952,35.2797,35.3182,129775.0
2023-12-12 13:30:00,36.71,36.72,36.57,36.6,113900.0,35.3182,35.3278,35.1835,35.2124,113900.0
2023-12-12 14:00:00,36.6,36.61,36.54,36.56,95951.0,35.2124,35.222,35.1547,35.1739,95951.0
2023-12-12 14:30:00,36.56,36.73,36.52,36.69,265684.0,35.1739,35.3375,35.1354,35.299,265684.0
2023-12-12 15:00:00,36.69,36.76,36.64,36.7,171688.0,35.299,35.3663,35.2509,35.3086,171688.0
2023-12-12 15:30:00,36.7,36.71,36.58,36.7,549712.0,35.3086,35.3182,35.1932,35.3086,549712.0
2023-12-13 09:30:00,36.57,36.72,36.4,36.68,272199.0,35.1835,35.3278,35.02,35.2894,272199.0
2023-12-13 10:00:00,36.69,36.79,36.66,36.76,307184.0,35.299,35.3952,35.2701,35.3663,307184.0
2023-12-13 10:30:00,36.76,36.89,36.73,36.87,80421.0,35.3663,35.4914,35.3375,35.4722,80421.0
2023-12-13 11:00:00,36.88,36.91,36.82,36.88,64823.0,35.4818,35.5106,35.4241,35.4818,64823.0
2023-12-13 11:30:00,36.88,36.94,36.87,36.91,53112.0,35.4818,35.5395,35.4722,35.5106,53112.0
2023-12-13 12:00:00,36.91,36.91,36.78,36.84,111600.0,35.5106,35.5106,35.3856,35.4433,111600.0
2023-12-13 12:30:00,36.84,36.9,36.83,36.87,50465.0,35.4433,35.501,35.4337,35.4722,50465.0
2023-12-13 13:00:00,36.86,36.9,36.8,36.9,156137.0,35.4625,35.501,35.4048,35.501,156137.0
2023-12-13 13:30:00,36.9,36.96,36.85,36.95,61216.0,35.501,35.5587,35.4529,35.5491,61216.0
2023-12-13 14:00:00,36.95,37.26,36.95,37.14,302441.0,35.5491,35.8474,35.5491,35.7319,302441.0
2023-12-13 14:30:00,37.15,37.55,37.14,37.52,253093.0,35.7415,36.1264,35.7319,36.0975,253093.0
2023-12-13 15:00:00,37.52,37.64,37.47,37.57,222846.0,36.0975,36.213,36.0494,36.1456,222846.0
2023-12-13 15:30:00,37.57,37.67,37.52,37.64,694182.0,36.1456,36.2418,36.0975,36.213,694182.0
2023-12-14 09:30:00,38.27,38.52,38.14,38.34,270950.0,36.8191,37.0596,36.694,36.8864,270950.0
2023-12-14 10:00:00,38.34,38.48,38.14,38.45,268273.0,36.8864,37.0211,36.694,36.9923,268273.0
2023-12-14 10:30:00,38.46,38.61,38.39,38.59,213323.0,37.0019,37.1462,36.9345,37.1269,213323.0
2023-12-14 11:00:00,38.59,38.83,38.47,38.8,234836.0,37.1269,37.3578,37.0115,37.329,234836.0
2023-12-14 11:30:00,38.8,38.96,38.77,38.93,221962.0,37.329,37.4829,37.3001,37.4541,221962.0
2023-12-14 12:00:00,38.93,39.09,38.82,39.09,155968.0,37.4541,37.608,37.3482,37.608,155968.0
2023-12-14 12:30:00,39.09,39.21,39.02,39.02,239790.0,37.608,37.7234,37.5406,37.5406,239790.0
2023-12-14 13:00:00,39.02,39.06,38.94,38.95,310267.0,37.5406,37.5791,37.4637,37.4733,310267.0
2023-12-14 13:30:00,38.95,39.15,38.84,38.97,347796.0,37.4733,37.6657,37.3675,37.4925,347796.0
2023-12-14 14:00:00,38.97,38.98,38.84,38.93,258623.0,37.4925,37.5022,37.3675,37.4541,258623.0
2023-12-14 14:30:00,38.92,38.95,38.8,38.95,285253.0,37.4444,37.4733,37.329,37.4733,285253.0
2023-12-14 15:00:00,38.95,39.0,38.86,38.95,325832.0,37.4733,37.5214,37.3867,37.4733,325832.0
2023-12-14 15:30:00,38.96,39.04,38.82,38.95,1211963.0,37.4829,37.5599,37.3482,37.4733,1211963.0
2023-12-15 09:30:00,38.75,38.93,38.51,38.83,785147.0,37.2809,37.4541,37.05,37.3578,785147.0
2023-12-15 10:00:00,38.82,39.05,38.81,39.03,307470.0,37.3482,37.5695,37.3386,37.5503,307470.0
2023-12-15 10:30:00,39.04,39.16,38.95,39.12,307667.0,37.5599,37.6753,37.4733,37.6369,307667.0
2023-12-15 11:00:00,39.12,39.17,39.01,39.04,207408.0,37.6369,37.685,37.531,37.5599,207408.0
2023-12-15 11:30:00,39.04,39.04,38.86,38.86,127859.0,37.5599,37.5599,37.3867,37.3867,127859.0
2023-12-15 12:00:00,38.87,38.93,38.66,38.72,126130.0,37.3963,37.4541,37.1943,37.252,126130.0
2023-12-15 12:30:00,38.72,38.77,38.64,38.76,97491.0,37.252,37.3001,37.1751,37.2905,97491.0
2023-12-15 13:00:00,38.76,38.76,38.56,38.64,312700.0,37.2905,37.2905,37.0981,37.1751,312700.0
2023-12-15 13:30:00,38.65,38.65,38.54,38.64,119498.0,37.1847,37.1847,37.0788,37.1751,119498.0
2023-12-15 14:00:00,38.63,38.67,38.54,38.6,104750.0,37.1654,37.2039,37.0788,37.1366,104750.0
2023-12-15 14:30:00,38.61,38.76,38.6,38.69,153676.0,37.1462,37.2905,37.1366,37.2232,153676.0
2023-12-15 15:00:00,38.7,38.7,38.57,38.66,150382.0,37.2328,37.2328,37.1077,37.1943,150382.0
2023-12-15 15:30:00,38.66,38.79,38.59,38.71,748106.0,37.1943,37.3194,37.1269,37.2424,748106.0
2023-12-18 09:30:00,38.85,38.85,38.47,38.5,188828.0,37.3771,37.3771,37.0115,37.0404,188828.0
2023-12-18 10:00:00,38.51,38.63,38.31,38.38,109938.0,37.05,37.1654,36.8576,36.9249,109938.0
2023-12-18 10:30:00,38.39,38.7,38.35,38.46,149845.0,36.9345,37.2328,36.896,37.0019,149845.0
2023-12-18 11:00:00,38.47,38.53,38.34,38.49,179618.0,37.0115,37.0692,36.8864,37.0307,179618.0
2023-12-18 11:30:00,38.5,38.59,38.48,38.52,92047.0,37.0404,37.1269,37.0211,37.0596,92047.0
2023-12-18 12:00:00,38.52,38.64,38.49,38.64,118868.0,37.0596,37.1751,37.0307,37.1751,118868.0
2023-12-18 12:30:00,38.63,38.68,38.59,38.63,68559.0,37.1654,37.2135,37.1269,37.1654,68559.0
2023-12-18 13:00:00,38.62,38.63,38.42,38.43,99037.0,37.1558,37.1654,36.9634,36.973,99037.0
2023-12-18 13:30:00,38.44,38.47,38.4,38.43,80585.0,36.9826,37.0115,36.9441,36.973,80585.0
2023-12-18 14:00:00,38.44,38.47,38.31,38.45,120682.0,36.9826,37.0115,36.8576,36.9923,120682.0
2023-12-18 14:30:00,38.44,38.45,38.34,38.41,142714.0,36.9826,36.9923,36.8864,36.9538,142714.0
2023-12-18 15:00:00,38.41,38.45,38.36,38.41,112121.0,36.9538,36.9923,36.9057,36.9538,112121.0
2023-12-18 15:30:00,38.41,38.42,38.32,38.32,386915.0,36.9538,36.9634,36.8672,36.8672,386915.0
2023-12-19 09:30:00,38.45,38.63,38.35,38.54,92874.0,36.9923,37.1654,36.896,37.0788,92874.0
2023-12-19 10:00:00,38.54,38.59,38.45,38.55,96840.0,37.0788,37.1269,36.9923,37.0885,96840.0
2023-12-19 10:30:00,38.54,38.68,38.52,38.57,58439.0,37.0788,37.2135,37.0596,37.1077,58439.0
2023-12-19 11:00:00,38.58,38.62,38.49,38.59,74965.0,37.1173,37.1558,37.0307,37.1269,74965.0
2023-12-19 11:30:00,38.58,38.63,38.51,38.53,107572.0,37.1173,37.1654,37.05,37.0692,107572.0
2023-12-19 12:00:00,38.52,38.53,38.45,38.51,56384.0,37.0596,37.0692,36.9923,37.05,56384.0
2023-12-19 12:30:00,38.5,38.54,38.38,38.39,62789.0,37.0404,37.0788,36.9249,36.9345,62789.0
2023-12-19 13:00:00,38.4,38.4,38.28,38.31,93389.0,36.9441,36.9441,36.8287,36.8576,93389.0
2023-12-19 13:30:00,38.31,38.43,38.3,38.38,134570.0,36.8576,36.973,36.8479,36.9249,134570.0
2023-12-19 14:00:00,38.38,38.53,38.36,38.43,91582.0,36.9249,37.0692,36.9057,36.973,91582.0
2023-12-19 14:30:00,38.44,38.5,38.39,38.47,82586.0,36.9826,37.0404,36.9345,37.0115,82586.0
2023-12-19 15:00:00,38.47,38.58,38.46,38.58,71016.0,37.0115,37.1173,37.0019,37.1173,71016.0
2023-12-19 15:30:00,38.59,38.72,38.56,38.69,308019.0,37.1269,37.252,37.0981,37.2232,308019.0
2023-12-20 09:30:00,38.71,38.77,38.52,38.6,166796.0,37.2424,37.3001,37.0596,37.1366,166796.0
2023-12-20 10:00:00,38.61,38.72,38.58,38.71,242896.0,37.1462,37.252,37.1173,37.2424,242896.0
2023-12-20 10:30:00,38.71,38.84,38.71,38.8,105331.0,37.2424,37.3675,37.2424,37.329,105331.0
2023-12-20 11:00:00,38.81,38.85,38.69,38.73,167931.0,37.3386,37.3771,37.2232,37.2616,167931.0
2023-12-20 11:30:00,38.73,38.75,38.63,38.73,170940.0,37.2616,37.2809,37.1654,37.2616,170940.0
2023-12-20 12:00:00,38.74,38.84,38.72,38.79,131712.0,37.2713,37.3675,37.252,37.3194,131712.0
2023-12-20 12:30:00,38.79,38.88,38.72,38.74,220671.0,37.3194,37.406,37.252,37.2713,220671.0
2023-12-20 13:00:00,38.72,38.75,38.62,38.69,108770.0,37.252,37.2809,37.1558,37.2232,108770.0
2023-12-20 13:30:00,38.69,38.75,38.68,38.75,106660.0,37.2232,37.2809,37.2135,37.2809,106660.0
2023-12-20 14:00:00,38.75,38.82,38.72,38.8,138320.0,37.2809,37.3482,37.252,37.329,138320.0
2023-12-20 14:30:00,38.8,38.81,38.54,38.58,319153.0,37.329,37.3386,37.0788,37.1173,319153.0
2023-12-20 15:00:00,38.57,38.74,38.49,38.63,464984.0,37.1077,37.2713,37.0307,37.1654,464984.0
2023-12-20 15:30:00,38.63,38.74,38.53,38.58,995332.0,37.1654,37.2713,37.0692,37.1173,995332.0
2023-12-21 09:30:00,38.71,38.75,38.37,38.65,198679.0,37.2424,37.2809,36.9153,37.1847,198679.0
2023-12-21 10:00:00,38.63,38.82,38.55,38.72,168566.0,37.1654,37.3482,37.0885,37.252,168566.0
2023-12-21 10:30:00,38.73,38.81,38.66,38.8,183788.0,37.2616,37.3386,37.1943,37.329,183788.0
2023-12-21 11:00:00,38.81,38.83,38.72,38.78,239676.0,37.3386,37.3578,37.252,37.3097,239676.0
2023-12-21 11:30:00,38.79,38.81,38.52,38.52,85406.0,37.3194,37.3386,37.0596,37.0596,85406.0
2023-12-21 12:00:00,38.54,38.55,38.37,38.39,1204746.0,37.0788,37.0885,36.9153,36.9345,1204746.0
2023-12-21 12:30:00,38.38,38.43,38.15,38.19,109454.0,36.9249,36.973,36.7036,36.7421,109454.0
2023-12-21 13:00:00,38.2,38.28,38.13,38.27,111760.0,36.7517,36.8287,36.6844,36.8191,111760.0
2023-12-21 13:30:00,38.28,38.44,38.27,38.44,92452.0,36.8287,36.9826,36.8191,36.9826,92452.0
2023-12-21 14:00:00,38.43,38.45,38.31,38.34,148429.0,36.973,36.9923,36.8576,36.8864,148429.0
2023-12-21 14:30:00,38.34,38.34,38.16,38.25,181270.0,36.8864,36.8864,36.7132,36.7998,181270.0
2023-12-21 15:00:00,38.25,38.54,38.24,38.54,156327.0,36.7998,37.0788,36.7902,37.0788,156327.0
2023-12-21 15:30:00,38.55,39.01,38.53,38.88,1128356.0,37.0885,37.531,37.0692,37.406,1128356.0
2023-12-22 09:30:00,39.15,39.46,39.13,39.21,177853.0,37.6657,37.964,37.6465,37.7234,177853.0
2023-12-22 10:00:00,39.21,39.21,38.78,38.83,243546.0,37.7234,37.7234,37.3097,37.3578,243546.0
2023-12-22 10:30:00,38.83,38.83,38.5,38.58,365356.0,37.3578,37.3578,37.0404,37.1173,365356.0
2023-12-22 11:00:00,38.58,38.66,38.47,38.54,197475.0,37.1173,37.1943,37.0115,37.0788,197475.0
2023-12-22 11:30:00,38.54,38.69,38.5,38.5,139131.0,37.0788,37.2232,37.0404,37.0404,139131.0
2023-12-22 12:00:00,38.5,38.54,38.42,38.48,102943.0,37.0404,37.0788,36.9634,37.0211,102943.0
2023-12-22 12:30:00,38.49,38.58,38.45,38.56,93921.0,37.0307,37.1173,36.9923,37.0981,93921.0
2023-12-22 13:00:00,38.57,38.6,38.53,38.58,82597.0,37.1077,37.1366,37.0692,37.1173,82597.0
2023-12-22 13:30:00,38.58,38.58,38.43,38.46,156192.0,37.1173,37.1173,36.973,37.0019,156192.0
2023-12-22 14:00:00,38.47,38.47,38.36,38.36,231267.0,37.0115,37.0115,36.9057,36.9057,231267.0
2023-12-22 14:30:00,38.37,38.5,38.32,38.46,134337.0,36.9153,37.0404,36.8672,37.0019,134337.0
2023-12-22 15:00:00,38.47,38.52,38.36,38.44,168625.0,37.0115,37.0596,36.9057,36.9826,168625.0
2023-12-22 15:30:00,38.45,38.45,38.29,38.38,1046859.0,36.9923,36.9923,36.8383,36.9249,1046859.0
2023-12-26 09:30:00,38.27,38.63,38.2,38.52,137728.0,36.8191,37.1654,36.7517,37.0596,137728.0
2023-12-26 10:00:00,38.52,38.71,38.5,38.69,99922.0,37.0596,37.2424,37.0404,37.2232,99922.0
2023-12-26 10:30:00,38.69,38.7,38.57,38.61,135355.0,37.2232,37.2328,37.1077,37.1462,135355.0
2023-12-26 11:00:00,38.61,38.67,38.58,38.62,58304.0,37.1462,37.2039,37.1173,37.1558,58304.0
2023-12-26 11:30:00,38.61,38.65,38.58,38.62,99859.0,37.1462,37.1847,37.1173,37.1558,99859.0
2023-12-26 12:00:00,38.63,38.67,38.58,38.64,147026.0,37.1654,37.2039,37.1173,37.1751,147026.0
2023-12-26 12:30:00,38.63,38.67,38.6,38.62,51826.0,37.1654,37.2039,37.1366,37.1558,51826.0
2023-12-26 13:00:00,38.62,38.67,38.61,38.62,69732.0,37.1558,37.2039,37.1462,37.1558,69732.0
2023-12-26 13:30:00,38.62,38.67,38.61,38.65,71465.0,37.1558,37.2039,37.1462,37.1847,71465.0
2023-12-26 14:00:00,38.65,38.7,38.61,38.7,77217.0,37.1847,37.2328,37.1462,37.2328,77217.0
2023-12-26 14:30:00,38.69,38.83,38.69,38.73,116043.0,37.2232,37.3578,37.2232,37.2616,116043.0
2023-12-26 15:00:00,38.72,38.78,38.69,38.75,113828.0,37.252,37.3097,37.2232,37.2809,113828.0
2023-12-26 15:30:00,38.75,38.79,38.58,38.6,400543.0,37.2809,37.3194,37.1173,37.1366,400543.0
2023-12-27 09:30:00,38.34,38.73,38.29,38.66,292272.0,36.8864,37.2616,36.8383,37.1943,292272.0
2023-12-27 10:00:00,38.66,38.76,38.57,38.61,171314.0,37.1943,37.2905,37.1077,37.1462,171314.0
2023-12-27 10:30:00,38.6,38.68,38.51,38.52,175988.0,37.1366,37.2135,37.05,37.0596,175988.0
2023-12-27 11:00:00,38.53,38.58,38.49,38.52,154286.0,37.0692,37.1173,37.0307,37.0596,154286.0
2023-12-27 11:30:00,38.52,38.59,38.48,38.55,136478.0,37.0596,37.1269,37.0211,37.0885,136478.0
2023-12-27 12:00:00,38.56,38.6,38.52,38.55,107197.0,37.0981,37.1366,37.0596,37.0885,107197.0
2023-12-27 12:30:00,38.55,38.61,38.5,38.61,63656.0,37.0885,37.1462,37.0404,37.1462,63656.0
2023-12-27 13:00:00,38.61,38.75,38.6,38.67,166178.0,37.1462,37.2809,37.1366,37.2039,166178.0
2023-12-27 13:30:00,38.67,38.72,38.64,38.66,84929.0,37.2039,37.252,37.1751,37.1943,84929.0
2023-12-27 14:00:00,38.65,38.66,38.56,38.59,118249.0,37.1847,37.1943,37.0981,37.1269,118249.0
2023-12-27 14:30:00,38.59,38.6,38.52,38.55,122626.0,37.1269,37.1366,37.0596,37.0885,122626.0
2023-12-27 15:00:00,38.55,38.68,38.54,38.61,177477.0,37.0885,37.2135,37.0788,37.1462,177477.0
2023-12-27 15:30:00,38.61,38.7,38.59,38.67,340170.0,37.1462,37.2328,37.1269,37.2039,340170.0
2023-12-28 09:30:00,38.64,38.97,38.41,38.9,109272.0,37.1751,37.4925,36.9538,37.4252,109272.0
2023-12-28 10:00:00,38.9,38.94,38.87,38.9,72752.0,37.4252,37.4637,37.3963,37.4252,72752.0
2023-12-28 10:30:00,38.9,38.9,38.73,38.85,110592.0,37.4252,37.4252,37.2616,37.3771,110592.0
2023-12-28 11:00:00,38.85,38.89,38.78,38.86,84255.0,37.3771,37.4156,37.3097,37.3867,84255.0
2023-12-28 11:30:00,38.86,38.91,38.79,38.85,88907.0,37.3867,37.4348,37.3194,37.3771,88907.0
2023-12-28 12:00:00,38.85,38.89,38.72,38.72,177402.0,37.3771,37.4156,37.252,37.252,177402.0
2023-12-28 12:30:00,38.73,38.76,38.64,38.71,77530.0,37.2616,37.2905,37.1751,37.2424,77530.0
2023-12-28 13:00:00,38.71,38.77,38.61,38.76,102179.0,37.2424,37.3001,37.1462,37.2905,102179.0
2023-12-28 13:30:00,38.76,38.79,38.7,38.74,90014.0,37.2905,37.3194,37.2328,37.2713,90014.0
2023-12-28 14:00:00,38.73,38.81,38.72,38.77,98636.0,37.2616,37.3386,37.252,37.3001,98636.0
2023-12-28 14:30:00,38.77,38.83,38.74,38.76,111134.0,37.3001,37.3578,37.2713,37.2905,111134.0
2023-12-28 15:00:00,38.76,38.83,38.75,38.79,109211.0,37.2905,37.3578,37.2809,37.3194,109211.0
2023-12-28 15:30:00,38.79,38.87,38.79,38.8,381683.0,37.3194,37.3963,37.3194,37.329,381683.0
2023-12-29 09:30:00,38.72,38.85,38.6,38.77,122733.0,37.252,37.3771,37.1366,37.3001,122733.0
2023-12-29 10:00:00,38.77,38.87,38.77,38.83,83033.0,37.3001,37.3963,37.3001,37.3578,83033.0
2023-12-29 10:30:00,38.83,38.9,38.79,38.8,134089.0,37.3578,37.4252,37.3194,37.329,134089.0
2023-12-29 11:00:00,38.8,38.88,38.8,38.82,115899.0,37.329,37.406,37.329,37.3482,115899.0
2023-12-29 11:30:00,38.82,38.99,38.79,38.87,237946.0,37.3482,37.5118,37.3194,37.3963,237946.0
2023-12-29 12:00:00,38.87,38.88,38.77,38.81,92158.0,37.3963,37.406,37.3001,37.3386,92158.0
2023-12-29 12:30:00,38.82,38.89,38.81,38.84,62085.0,37.3482,37.4156,37.3386,37.3675,62085.0
2023-12-29 13:00:00,38.83,38.87,38.77,38.8,70677.0,37.3578,37.3963,37.3001,37.329,70677.0
2023-12-29 13:30:00,38.81,38.84,38.8,38.8,55642.0,37.3386,37.3675,37.329,37.329,55642.0
2023-12-29 14:00:00,38.8,38.87,38.79,38.84,61477.0,37.329,37.3963,37.3194,37.3675,61477.0
2023-12-29 14:30:00,38.84,38.86,38.8,38.82,63694.0,37.3675,37.3867,37.329,37.3482,63694.0
2023-12-29 15:00:00,38.82,38.83,38.74,38.79,92318.0,37.3482,37.3578,37.2713,37.3194,92318.0
2023-12-29 15:30:00,38.79,38.79,38.61,38.66,429739.0,37.3194,37.3194,37.1462,37.1943,429739.0
2024-01-02 09:30:00,38.47,39.42,38.31,39.41,257436.0,37.0115,37.9255,36.8576,37.9159,257436.0
2024-01-02 10:00:00,39.44,39.63,39.42,39.56,290637.0,37.9447,38.1275,37.9255,38.0602,290637.0
2024-01-02 10:30:00,39.56,39.78,39.49,39.62,228394.0,38.0602,38.2718,37.9928,38.1179,228394.0
2024-01-02 11:00:00,39.61,39.66,39.44,39.48,173844.0,38.1083,38.1564,37.9447,37.9832,173844.0
2024-01-02 11:30:00,39.48,39.5,39.34,39.41,152280.0,37.9832,38.0024,37.8485,37.9159,152280.0
2024-01-02 12:00:00,39.41,39.52,39.34,39.5,77442.0,37.9159,38.0217,37.8485,38.0024,77442.0
2024-01-02 12:30:00,39.5,39.68,39.49,39.68,87286.0,38.0024,38.1756,37.9928,38.1756,87286.0
2024-01-02 13:00:00,39.68,39.8,39.59,39.65,172592.0,38.1756,38.2911,38.089,38.1468,172592.0
2024-01-02 13:30:00,39.65,39.72,39.58,39.62,144889.0,38.1468,38.2141,38.0794,38.1179,144889.0
2024-01-02 14:00:00,39.62,39.62,39.5,39.55,163123.0,38.1179,38.1179,38.0024,38.0506,163123.0
2024-01-02 14:30:00,39.54,39.54,39.3,39.33,248160.0,38.0409,38.0409,37.81,37.8389,248160.0
2024-01-02 15:00:00,39.33,39.33,38.98,39.01,337325.0,37.8389,37.8389,37.5022,37.531,337325.0
2024-01-02 15:30:00,39.01,39.42,38.78,38.85,1925829.0,37.531,37.9255,37.3097,37.3771,1925829.0
2024-01-03 09:30:00,38.6,38.7,38.18,38.59,333787.0,37.1366,37.2328,36.7325,37.1269,333787.0
2024-01-03 10:00:00,38.59,38.88,38.58,38.66,208629.0,37.1269,37.406,37.1173,37.1943,208629.0
2024-01-03 10:30:00,38.66,38.66,38.15,38.18,197129.0,37.1943,37.1943,36.7036,36.7325,197129.0
2024-01-03 11:00:00,38.19,38.32,38.12,38.21,138020.0,36.7421,36.8672,36.6748,36.7614,138020.0
2024-01-03 11:30:00,38.21,38.32,38.14,38.26,137097.0,36.7614,36.8672,36.694,36.8095,137097.0
2024-01-03 12:00:00,38.27,38.5,38.05,38.47,646706.0,36.8191,37.0404,36.6074,37.0115,646706.0
2024-01-03 12:30:00,38.47,38.61,38.45,38.59,114929.0,37.0115,37.1462,36.9923,37.1269,114929.0
2024-01-03 13:00:00,38.6,38.75,38.59,38.68,135496.0,37.1366,37.2809,37.1269,37.2135,135496.0
2024-01-03 13:30:00,38.69,38.75,38.58,38.61,86222.0,37.2232,37.2809,37.1173,37.1462,86222.0
2024-01-03 14:00:00,38.61,38.7,38.5,38.65,133369.0,37.1462,37.2328,37.0404,37.1847,133369.0
2024-01-03 14:30:00,38.65,38.71,38.41,38.42,229641.0,37.1847,37.2424,36.9538,36.9634,229641.0
2024-01-03 15:00:00,38.41,38.42,38.12,38.21,233916.0,36.9538,36.9634,36.6748,36.7614,233916.0
2024-01-03 15:30:00,38.22,38.32,38.12,38.13,879035.0,36.771,36.8672,36.6748,36.6844,879035.0
2024-01-04 09:30:00,38.16,38.28,37.95,38.15,148966.0,36.7132,36.8287,36.5112,36.7036,148966.0
2024-01-04 10:00:00,38.15,38.39,38.14,38.3,228662.0,36.7036,36.9345,36.694,36.8479,228662.0
2024-01-04 10:30:00,38.31,38.42,38.2,38.41,284971.0,36.8576,36.9634,36.7517,36.9538,284971.0
2024-01-04 11:00:00,38.41,38.6,38.33,38.54,124144.0,36.9538,37.1366,36.8768,37.0788,124144.0
2024-01-04 11:30:00,38.54,38.6,38.5,38.52,89411.0,37.0788,37.1366,37.0404,37.0596,89411.0
2024-01-04 12:00:00,38.54,38.83,38.49,38.67,277521.0,37.0788,37.3578,37.0307,37.2039,277521.0
2024-01-04 12:30:00,38.68,38.89,38.61,38.89,156364.0,37.2135,37.4156,37.1462,37.4156,156364.0
2024-01-04 13:00:00,38.89,38.97,38.81,38.85,146723.0,37.4156,37.4925,37.3386,37.3771,146723.0
2024-01-04 13:30:00,38.84,38.91,38.83,38.83,82034.0,37.3675,37.4348,37.3578,37.3578,82034.0
2024-01-04 14:00:00,38.84,38.87,38.64,38.65,173069.0,37.3675,37.3963,37.1751,37.1847,173069.0
2024-01-04 14:30:00,38.64,38.84,38.63,38.82,120939.0,37.1751,37.3675,37.1654,37.3482,120939.0
2024-01-04 15:00:00,38.81,38.92,38.8,38.89,131852.0,37.3386,37.4444,37.329,37.4156,131852.0
2024-01-04 15:30:00,38.89,38.9,38.58,38.63,709563.0,37.4156,37.4252,37.1173,37.1654,709563.0
2024-01-05 09:30:00,38.48,39.21,38.38,39.21,160272.0,37.0211,37.7234,36.9249,37.7234,160272.0
2024-01-05 10:00:00,39.22,39.65,39.13,39.35,253489.0,37.7331,38.1468,37.6465,37.8581,253489.0
2024-01-05 10:30:00,39.36,39.52,39.31,39.44,132386.0,37.8678,38.0217,37.8196,37.9447,132386.0
2024-01-05 11:00:00,39.44,39.44,39.11,39.16,111616.0,37.9447,37.9447,37.6272,37.6753,111616.0
2024-01-05 11:30:00,39.16,39.17,39.03,39.09,130057.0,37.6753,37.685,37.5503,37.608,130057.0
2024-01-05 12:00:00,39.09,39.23,39.03,39.17,113134.0,37.608,37.7427,37.5503,37.685,113134.0
2024-01-05 12:30:00,39.16,39.17,38.92,38.95,93897.0,37.6753,37.685,37.4444,37.4733,93897.0
2024-01-05 13:00:00,38.94,39.04,38.86,39.04,87809.0,37.4637,37.5599,37.3867,37.5599,87809.0
2024-01-05 13:30:00,39.04,39.23,39.03,39.23,96893.0,37.5599,37.7427,37.5503,37.7427,96893.0
2024-01-05 14:00:00,39.23,39.36,39.2,39.29,98466.0,37.7427,37.8678,37.7138,37.8004,98466.0
2024-01-05 14:30:00,39.29,39.32,38.98,39.02,159893.0,37.8004,37.8293,37.5022,37.5406,159893.0
2024-01-05 15:00:00,39.01,39.03,38.94,39.02,138176.0,37.531,37.5503,37.4637,37.5406,138176.0
2024-01-05 15:30:00,39.04,39.26,39.03,39.16,772334.0,37.5599,37.7715,37.5503,37.6753,772334.0
2024-01-08 09:30:00,39.37,41.94,39.22,41.69,1371263.0,37.8774,40.3499,37.7331,40.1094,1371263.0
2024-01-08 10:00:00,41.69,42.12,41.38,42.11,588283.0,40.1094,40.5231,39.8112,40.5135,588283.0
2024-01-08 10:30:00,42.12,42.24,41.32,41.64,812360.0,40.5231,40.6386,39.7534,40.0613,812360.0
2024-01-08 11:00:00,41.64,42.03,41.41,42.02,834917.0,40.0613,40.4365,39.84,40.4269,834917.0
2024-01-08 11:30:00,42.0,42.18,41.83,41.96,482019.0,40.4077,40.5808,40.2441,40.3692,482019.0
2024-01-08 12:00:00,41.96,42.2,41.96,42.1,336636.0,40.3692,40.6001,40.3692,40.5039,336636.0
2024-01-08 12:30:00,42.1,42.18,41.86,41.99,234105.0,40.5039,40.5808,40.273,40.398,234105.0
2024-01-08 13:00:00,42.0,42.06,41.7,41.91,217357.0,40.4077,40.4654,40.119,40.3211,217357.0
2024-01-08 13:30:00,41.92,42.11,41.77,41.94,296136.0,40.3307,40.5135,40.1864,40.3499,296136.0
2024-01-08 14:00:00,41.93,41.93,41.14,41.28,980656.0,40.3403,40.3403,39.5803,39.715,980656.0
2024-01-08 14:30:00,41.27,41.28,40.87,40.99,640091.0,39.7053,39.715,39.3205,39.436,640091.0
2024-01-08 15:00:00,41.0,41.11,40.61,40.64,408457.0,39.4456,39.5514,39.0704,39.0992,408457.0
2024-01-08 15:30:00,40.64,40.82,40.61,40.65,1219324.0,39.0992,39.2724,39.0704,39.1088,1219324.0
2024-01-09 09:30:00,40.45,40.95,40.37,40.93,344226.0,38.9164,39.3975,38.8395,39.3782,344226.0
2024-01-09 10:00:00,40.94,41.02,40.83,40.99,240462.0,39.3879,39.4648,39.282,39.436,240462.0
2024-01-09 10:30:00,40.98,41.04,40.83,40.96,327451.0,39.4263,39.4841,39.282,39.4071,327451.0
2024-01-09 11:00:00,40.96,41.09,40.92,41.08,265534.0,39.4071,39.5322,39.3686,39.5225,265534.0
2024-01-09 11:30:00,41.08,41.24,40.92,41.0,228436.0,39.5225,39.6765,39.3686,39.4456,228436.0
2024-01-09 12:00:00,41.0,41.0,40.84,40.87,135120.0,39.4456,39.4456,39.2916,39.3205,135120.0
2024-01-09 12:30:00,40.88,40.94,40.81,40.86,116457.0,39.3301,39.3879,39.2628,39.3109,116457.0
2024-01-09 13:00:00,40.86,40.98,40.85,40.91,197567.0,39.3109,39.4263,39.3013,39.359,197567.0
2024-01-09 13:30:00,40.9,41.05,40.77,41.04,189121.0,39.3494,39.4937,39.2243,39.4841,189121.0
2024-01-09 14:00:00,41.04,41.05,40.79,40.8,142020.0,39.4841,39.4937,39.2435,39.2532,142020.0
2024-01-09 14:30:00,40.8,40.83,40.62,40.75,111767.0,39.2532,39.282,39.08,39.2051,111767.0
2024-01-09 15:00:00,40.76,40.81,40.67,40.74,126635.0,39.2147,39.2628,39.1281,39.1954,126635.0
2024-01-09 15:30:00,40.74,40.77,40.65,40.66,496923.0,39.1954,39.2243,39.1088,39.1185,496923.0
2024-01-10 09:30:00,40.7,40.81,40.46,40.52,150786.0,39.157,39.2628,38.926,38.9838,150786.0
2024-01-10 10:00:00,40.52,40.57,40.28,40.29,80248.0,38.9838,39.0319,38.7529,38.7625,80248.0
2024-01-10 10:30:00,40.28,40.32,40.12,40.26,134986.0,38.7529,38.7914,38.5989,38.7336,134986.0
2024-01-10 11:00:00,40.26,40.38,40.2,40.38,119276.0,38.7336,38.8491,38.6759,38.8491,119276.0
2024-01-10 11:30:00,40.38,40.43,40.35,40.4,75992.0,38.8491,38.8972,38.8202,38.8683,75992.0
2024-01-10 12:00:00,40.39,40.44,40.35,40.35,90962.0,38.8587,38.9068,38.8202,38.8202,90962.0
2024-01-10 12:30:00,40.34,40.43,40.3,40.43,85760.0,38.8106,38.8972,38.7721,38.8972,85760.0
2024-01-10 13:00:00,40.43,40.49,40.25,40.26,68714.0,38.8972,38.9549,38.724,38.7336,68714.0
2024-01-10 13:30:00,40.26,40.27,40.18,40.22,73607.0,38.7336,38.7433,38.6567,38.6951,73607.0
2024-01-10 14:00:00,40.22,40.31,40.13,40.3,91857.0,38.6951,38.7817,38.6086,38.7721,91857.0
2024-01-10 14:30:00,40.3,40.42,40.29,40.41,73534.0,38.7721,38.8876,38.7625,38.8779,73534.0
2024-01-10 15:00:00,40.42,40.5,40.32,40.36,90917.0,38.8876,38.9645,38.7914,38.8298,90917.0
2024-01-10 15:30:00,40.35,40.38,40.2,40.28,366590.0,38.8202,38.8491,38.6759,38.7529,366590.0
2024-01-11 09:30:00,40.24,40.36,39.87,40.22,131125.0,38.7144,38.8298,38.3584,38.6951,131125.0
2024-01-11 10:00:00,40.18,40.21,40.06,40.19,168143.0,38.6567,38.6855,38.5412,38.6663,168143.0
2024-01-11 10:30:00,40.19,40.22,39.86,39.95,120653.0,38.6663,38.6951,38.3488,38.4354,120653.0
2024-01-11 11:00:00,39.96,39.99,39.79,39.96,88344.0,38.445,38.4739,38.2815,38.445,88344.0
2024-01-11 11:30:00,39.96,40.04,39.88,39.96,127798.0,38.445,38.522,38.368,38.445,127798.0
2024-01-11 12:00:00,39.96,40.08,39.96,40.0,70647.0,38.445,38.5605,38.445,38.4835,70647.0
2024-01-11 12:30:00,40.01,40.11,39.96,40.05,81288.0,38.4931,38.5893,38.445,38.5316,81288.0
2024-01-11 13:00:00,40.05,40.11,40.04,40.07,56162.0,38.5316,38.5893,38.522,38.5508,56162.0
2024-01-11 13:30:00,40.07,40.09,39.98,40.09,86460.0,38.5508,38.5701,38.4642,38.5701,86460.0
2024-01-11 14:00:00,40.09,40.17,40.08,40.17,67317.0,38.5701,38.647,38.5605,38.647,67317.0
2024-01-11 14:30:00,40.16,40.17,40.07,40.11,62493.0,38.6374,38.647,38.5508,38.5893,62493.0
2024-01-11 15:00:00,40.11,40.11,39.93,39.94,134708.0,38.5893,38.5893,38.4161,38.4258,134708.0
2024-01-11 15:30:00,39.93,40.09,39.93,40.03,408454.0,38.4161,38.5701,38.4161,38.5124,408454.0
2024-01-12 09:30:00,40.25,40.41,40.19,40.32,153698.0,38.724,38.8779,38.6663,38.7914,153698.0
2024-01-12 10:00:00,40.32,40.32,39.91,39.93,171107.0,38.7914,38.7914,38.3969,38.4161,171107.0
2024-01-12 10:30:00,39.93,39.97,39.85,39.89,99997.0,38.4161,38.4546,38.3392,38.3777,99997.0
2024-01-12 11:00:00,39.89,40.05,39.86,39.99,94158.0,38.3777,38.5316,38.3488,38.4739,94158.0
2024-01-12 11:30:00,40.0,40.05,39.96,40.01,114663.0,38.4835,38.5316,38.445,38.4931,114663.0
2024-01-12 12:00:00,40.01,40.07,39.97,40.0,99092.0,38.4931,38.5508,38.4546,38.4835,99092.0
2024-01-12 12:30:00,40.01,40.06,39.96,39.99,70589.0,38.4931,38.5412,38.445,38.4739,70589.0
2024-01-12 13:00:00,39.99,40.03,39.96,40.01,105236.0,38.4739,38.5124,38.445,38.4931,105236.0
2024-01-12 13:30:00,40.0,40.01,39.92,39.98,113184.0,38.4835,38.4931,38.4065,38.4642,113184.0
2024-01-12 14:00:00,39.97,40.08,39.96,40.04,95329.0,38.4546,38.5605,38.445,38.522,95329.0
2024-01-12 14:30:00,40.04,40.04,39.98,40.02,116811.0,38.522,38.522,38.4642,38.5027,116811.0
2024-01-12 15:00:00,40.02,40.04,39.95,40.01,184460.0,38.5027,38.522,38.4354,38.4931,184460.0
2024-01-12 15:30:00,40.02,40.05,39.97,40.0,585627.0,38.5027,38.5316,38.4546,38.4835,585627.0
2024-01-16 09:30:00,39.68,39.72,39.04,39.09,337089.0,38.1756,38.2141,37.5599,37.608,337089.0
2024-01-16 10:00:00,39.1,39.25,39.03,39.09,223608.0,37.6176,37.7619,37.5503,37.608,223608.0
2024-01-16 10:30:00,39.08,39.24,39.02,39.18,179349.0,37.5984,37.7523,37.5406,37.6946,179349.0
2024-01-16 11:00:00,39.19,39.29,39.08,39.2,335309.0,37.7042,37.8004,37.5984,37.7138,335309.0
2024-01-16 11:30:00,39.21,39.29,39.12,39.14,226234.0,37.7234,37.8004,37.6369,37.6561,226234.0
2024-01-16 12:00:00,39.13,39.17,39.04,39.05,142325.0,37.6465,37.685,37.5599,37.5695,142325.0
2024-01-16 12:30:00,39.05,39.17,39.04,39.07,138304.0,37.5695,37.685,37.5599,37.5887,138304.0
2024-01-16 13:00:00,39.07,39.23,39.06,39.15,237487.0,37.5887,37.7427,37.5791,37.6657,237487.0
2024-01-16 13:30:00,39.16,39.16,38.98,39.11,238222.0,37.6753,37.6753,37.5022,37.6272,238222.0
2024-01-16 14:00:00,39.1,39.16,38.99,39.08,116721.0,37.6176,37.6753,37.5118,37.5984,116721.0
2024-01-16 14:30:00,39.08,39.2,39.03,39.16,150011.0,37.5984,37.7138,37.5503,37.6753,150011.0
2024-01-16 15:00:00,39.16,39.19,39.02,39.05,141499.0,37.6753,37.7042,37.5406,37.5695,141499.0
2024-01-16 15:30:00,39.04,39.06,38.93,39.05,700761.0,37.5599,37.5791,37.4541,37.5695,700761.0
2024-01-17 09:30:00,38.82,39.16,38.8,39.01,231223.0,37.3482,37.6753,37.329,37.531,231223.0
2024-01-17 10:00:00,39.0,39.16,38.98,39.08,109180.0,37.5214,37.6753,37.5022,37.5984,109180.0
2024-01-17 10:30:00,39.07,39.13,38.99,39.04,114838.0,37.5887,37.6465,37.5118,37.5599,114838.0
2024-01-17 11:00:00,39.03,39.11,39.01,39.05,134139.0,37.5503,37.6272,37.531,37.5695,134139.0
2024-01-17 11:30:00,39.05,39.08,38.93,38.96,92822.0,37.5695,37.5984,37.4541,37.4829,92822.0
2024-01-17 12:00:00,38.96,38.96,38.79,38.8,92642.0,37.4829,37.4829,37.3194,37.329,92642.0
2024-01-17 12:30:00,38.8,38.91,38.75,38.84,83555.0,37.329,37.4348,37.2809,37.3675,83555.0
2024-01-17 13:00:00,38.84,38.84,38.66,38.7,67039.0,37.3675,37.3675,37.1943,37.2328,67039.0
2024-01-17 13:30:00,38.7,38.73,38.55,38.61,130849.0,37.2328,37.2616,37.0885,37.1462,130849.0
2024-01-17 14:00:00,38.61,38.66,38.55,38.6,145238.0,37.1462,37.1943,37.0885,37.1366,145238.0
2024-01-17 14:30:00,38.61,38.68,38.56,38.64,100922.0,37.1462,37.2135,37.0981,37.1751,100922.0
2024-01-17 15:00:00,38.65,38.71,38.56,38.63,142520.0,37.1847,37.2424,37.0981,37.1654,142520.0
2024-01-17 15:30:00,38.63,38.71,38.56,38.69,796433.0,37.1654,37.2424,37.0981,37.2232,796433.0
2024-01-18 09:30:00,38.51,38.75,38.15,38.32,256862.0,37.05,37.2809,36.7036,36.8672,256862.0
2024-01-18 10:00:00,38.3,38.54,38.17,38.36,199797.0,36.8479,37.0788,36.7229,36.9057,199797.0
2024-01-18 10:30:00,38.36,38.39,38.14,38.14,109042.0,36.9057,36.9345,36.694,36.694,109042.0
2024-01-18 11:00:00,38.14,38.21,38.06,38.13,116005.0,36.694,36.7614,36.617,36.6844,116005.0
2024-01-18 11:30:00,38.14,38.17,38.01,38.07,88108.0,36.694,36.7229,36.5689,36.6267,88108.0
2024-01-18 12:00:00,38.07,38.17,38.02,38.12,121417.0,36.6267,36.7229,36.5786,36.6748,121417.0
2024-01-18 12:30:00,38.12,38.31,38.1,38.3,99891.0,36.6748,36.8576,36.6555,36.8479,99891.0
2024-01-18 13:00:00,38.29,38.48,38.23,38.4,155296.0,36.8383,37.0211,36.7806,36.9441,155296.0
2024-01-18 13:30:00,38.4,38.42,38.29,38.34,57083.0,36.9441,36.9634,36.8383,36.8864,57083.0
2024-01-18 14:00:00,38.35,38.49,38.33,38.48,83591.0,36.896,37.0307,36.8768,37.0211,83591.0
2024-01-18 14:30:00,38.48,38.56,38.45,38.54,169490.0,37.0211,37.0981,36.9923,37.0788,169490.0
2024-01-18 15:00:00,38.54,38.69,38.52,38.69,79065.0,37.0788,37.2232,37.0596,37.2232,79065.0
2024-01-18 15:30:00,38.69,38.85,38.65,38.85,658397.0,37.2232,37.3771,37.1847,37.3771,658397.0
2024-01-19 09:30:00,38.88,38.88,38.39,38.61,249818.0,37.406,37.406,36.9345,37.1462,249818.0
2024-01-19 10:00:00,38.62,38.73,38.55,38.59,109366.0,37.1558,37.2616,37.0885,37.1269,109366.0
2024-01-19 10:30:00,38.59,38.63,38.52,38.57,110307.0,37.1269,37.1654,37.0596,37.1077,110307.0
2024-01-19 11:00:00,38.58,38.61,38.49,38.49,79558.0,37.1173,37.1462,37.0307,37.0307,79558.0
2024-01-19 11:30:00,38.49,38.52,38.33,38.41,112974.0,37.0307,37.0596,36.8768,36.9538,112974.0
2024-01-19 12:00:00,38.41,38.49,38.36,38.41,90178.0,36.9538,37.0307,36.9057,36.9538,90178.0
2024-01-19 12:30:00,38.42,38.59,38.38,38.58,86004.0,36.9634,37.1269,36.9249,37.1173,86004.0
2024-01-19 13:00:00,38.58,38.72,38.58,38.72,85016.0,37.1173,37.252,37.1173,37.252,85016.0
2024-01-19 13:30:00,38.72,38.82,38.7,38.76,146786.0,37.252,37.3482,37.2328,37.2905,146786.0
2024-01-19 14:00:00,38.76,38.78,38.65,38.7,93430.0,37.2905,37.3097,37.1847,37.2328,93430.0
2024-01-19 14:30:00,38.7,38.71,38.52,38.57,147610.0,37.2328,37.2424,37.0596,37.1077,147610.0
2024-01-19 15:00:00,38.58,38.65,38.55,38.64,154814.0,37.1173,37.1847,37.0885,37.1751,154814.0
2024-01-19 15:30:00,38.64,38.72,38.59,38.61,302678.0,37.1751,37.252,37.1269,37.1462,302678.0
2024-01-22 09:30:00,38.71,38.97,38.58,38.86,118173.0,37.2424,37.4925,37.1173,37.3867,118173.0
2024-01-22 10:00:00,38.85,39.23,38.85,39.17,239550.0,37.3771,37.7427,37.3771,37.685,239550.0
2024-01-22 10:30:00,39.18,39.26,38.97,39.01,194930.0,37.6946,37.7715,37.4925,37.531,194930.0
2024-01-22 11:00:00,39.02,39.02,38.73,38.8,98286.0,37.5406,37.5406,37.2616,37.329,98286.0
2024-01-22 11:30:00,38.8,38.8,38.65,38.72,126935.0,37.329,37.329,37.1847,37.252,126935.0
2024-01-22 12:00:00,38.73,38.91,38.72,38.88,115551.0,37.2616,37.4348,37.252,37.406,115551.0
2024-01-22 12:30:00,38.88,38.9,38.68,38.71,51493.0,37.406,37.4252,37.2135,37.2424,51493.0
2024-01-22 13:00:00,38.71,38.76,38.66,38.68,64784.0,37.2424,37.2905,37.1943,37.2135,64784.0
2024-01-22 13:30:00,38.68,38.76,38.66,38.72,52484.0,37.2135,37.2905,37.1943,37.252,52484.0
2024-01-22 14:00:00,38.72,38.76,38.66,38.7,61775.0,37.252,37.2905,37.1943,37.2328,61775.0
2024-01-22 14:30:00,38.7,38.78,38.68,38.78,64076.0,37.2328,37.3097,37.2135,37.3097,64076.0
2024-01-22 15:00:00,38.78,38.84,38.67,38.81,99500.0,37.3097,37.3675,37.2039,37.3386,99500.0
2024-01-22 15:30:00,38.82,38.84,38.67,38.73,512059.0,37.3482,37.3675,37.2039,37.2616,512059.0
2024-01-23 09:30:00,38.95,39.02,38.52,38.57,82664.0,37.4733,37.5406,37.0596,37.1077,82664.0
2024-01-23 10:00:00,38.58,38.63,38.42,38.46,94760.0,37.1173,37.1654,36.9634,37.0019,94760.0
2024-01-23 10:30:00,38.46,38.49,38.32,38.48,137421.0,37.0019,37.0307,36.8672,37.0211,137421.0
2024-01-23 11:00:00,38.48,38.5,38.19,38.21,152874.0,37.0211,37.0404,36.7421,36.7614,152874.0
2024-01-23 11:30:00,38.21,38.36,38.2,38.28,59564.0,36.7614,36.9057,36.7517,36.8287,59564.0
2024-01-23 12:00:00,38.27,38.45,38.26,38.37,55348.0,36.8191,36.9923,36.8095,36.9153,55348.0
2024-01-23 12:30:00,38.38,38.48,38.35,38.44,68499.0,36.9249,37.0211,36.896,36.9826,68499.0
2024-01-23 13:00:00,38.45,38.46,38.35,38.39,63651.0,36.9923,37.0019,36.896,36.9345,63651.0
2024-01-23 13:30:00,38.39,38.39,38.3,38.34,58014.0,36.9345,36.9345,36.8479,36.8864,58014.0
2024-01-23 14:00:00,38.35,38.41,38.34,38.39,43403.0,36.896,36.9538,36.8864,36.9345,43403.0
2024-01-23 14:30:00,38.39,38.51,38.37,38.49,50016.0,36.9345,37.05,36.9153,37.0307,50016.0
2024-01-23 15:00:00,38.49,38.53,38.42,38.48,81578.0,37.0307,37.0692,36.9634,37.0211,81578.0
2024-01-23 15:30:00,38.48,38.5,38.41,38.41,289408.0,37.0211,37.0404,36.9538,36.9538,289408.0
2024-01-24 09:30:00,38.3,38.59,38.06,38.19,187582.0,36.8479,37.1269,36.617,36.7421,187582.0
2024-01-24 10:00:00,38.2,38.25,37.96,38.18,174197.0,36.7517,36.7998,36.5208,36.7325,174197.0
2024-01-24 10:30:00,38.19,38.25,38.11,38.19,95951.0,36.7421,36.7998,36.6651,36.7421,95951.0
2024-01-24 11:00:00,38.19,38.27,38.11,38.19,92012.0,36.7421,36.8191,36.6651,36.7421,92012.0
2024-01-24 11:30:00,38.19,38.2,38.07,38.14,73687.0,36.7421,36.7517,36.6267,36.694,73687.0
2024-01-24 12:00:00,38.14,38.14,37.91,37.97,88140.0,36.694,36.694,36.4727,36.5305,88140.0
2024-01-24 12:30:00,37.97,38.06,37.94,38.01,50934.0,36.5305,36.617,36.5016,36.5689,50934.0
2024-01-24 13:00:00,38.02,38.07,37.89,37.94,70370.0,36.5786,36.6267,36.4535,36.5016,70370.0
2024-01-24 13:30:00,37.93,38.09,37.91,38.09,55924.0,36.492,36.6459,36.4727,36.6459,55924.0
2024-01-24 14:00:00,38.08,38.11,38.02,38.09,48606.0,36.6363,36.6651,36.5786,36.6459,48606.0
2024-01-24 14:30:00,38.1,38.13,38.02,38.13,52503.0,36.6555,36.6844,36.5786,36.6844,52503.0
2024-01-24 15:00:00,38.13,38.18,38.02,38.06,81024.0,36.6844,36.7325,36.5786,36.617,81024.0
2024-01-24 15:30:00,38.07,38.08,37.87,37.88,248176.0,36.6267,36.6363,36.4342,36.4439,248176.0
2024-01-25 09:30:00,38.22,38.43,38.15,38.43,153625.0,36.771,36.973,36.7036,36.973,153625.0
2024-01-25 10:00:00,38.43,38.52,38.35,38.36,106104.0,36.973,37.0596,36.896,36.9057,106104.0
2024-01-25 10:30:00,38.36,38.39,38.28,38.29,110081.0,36.9057,36.9345,36.8287,36.8383,110081.0
2024-01-25 11:00:00,38.28,38.31,38.19,38.3,97543.0,36.8287,36.8576,36.7421,36.8479,97543.0
2024-01-25 11:30:00,38.3,38.37,38.25,38.32,82994.0,36.8479,36.9153,36.7998,36.8672,82994.0
2024-01-25 12:00:00,38.32,38.38,38.24,38.33,80372.0,36.8672,36.9249,36.7902,36.8768,80372.0
2024-01-25 12:30:00,38.33,38.42,38.31,38.38,69955.0,36.8768,36.9634,36.8576,36.9249,69955.0
2024-01-25 13:00:00,38.39,38.53,38.38,38.45,98173.0,36.9345,37.0692,36.9249,36.9923,98173.0
2024-01-25 13:30:00,38.45,38.72,38.44,38.71,99822.0,36.9923,37.252,36.9826,37.2424,99822.0
2024-01-25 14:00:00,38.71,38.82,38.64,38.81,123616.0,37.2424,37.3482,37.1751,37.3386,123616.0
2024-01-25 14:30:00,38.8,38.85,38.59,38.66,176824.0,37.329,37.3771,37.1269,37.1943,176824.0
2024-01-25 15:00:00,38.66,38.79,38.58,38.79,137741.0,37.1943,37.3194,37.1173,37.3194,137741.0
2024-01-25 15:30:00,38.78,39.01,38.76,39.0,496778.0,37.3097,37.531,37.2905,37.5214,496778.0
2024-01-26 09:30:00,39.21,39.32,38.95,39.02,84016.0,37.7234,37.8293,37.4733,37.5406,84016.0
2024-01-26 10:00:00,39.05,39.1,38.84,38.91,111368.0,37.5695,37.6176,37.3675,37.4348,111368.0
2024-01-26 10:30:00,38.9,39.01,38.87,39.01,108919.0,37.4252,37.531,37.3963,37.531,108919.0
2024-01-26 11:00:00,39.0,39.19,39.0,39.19,78759.0,37.5214,37.7042,37.5214,37.7042,78759.0
2024-01-26 11:30:00,39.18,39.21,39.09,39.12,125799.0,37.6946,37.7234,37.608,37.6369,125799.0
2024-01-26 12:00:00,39.13,39.14,39.01,39.05,95507.0,37.6465,37.6561,37.531,37.5695,95507.0
2024-01-26 12:30:00,39.05,39.06,38.86,38.87,132682.0,37.5695,37.5791,37.3867,37.3963,132682.0
2024-01-26 13:00:00,38.86,38.88,38.74,38.75,78496.0,37.3867,37.406,37.2713,37.2809,78496.0
2024-01-26 13:30:00,38.74,38.75,38.62,38.68,84562.0,37.2713,37.2809,37.1558,37.2135,84562.0
2024-01-26 14:00:00,38.68,38.77,38.66,38.75,77806.0,37.2135,37.3001,37.1943,37.2809,77806.0
2024-01-26 14:30:00,38.75,38.86,38.73,38.86,60414.0,37.2809,37.3867,37.2616,37.3867,60414.0
2024-01-26 15:00:00,38.85,38.93,38.79,38.86,78299.0,37.3771,37.4541,37.3194,37.3867,78299.0
2024-01-26 15:30:00,38.86,38.88,38.72,38.79,271018.0,37.3867,37.406,37.252,37.3194,271018.0
2024-01-29 09:30:00,38.61,38.89,38.48,38.88,233787.0,37.1462,37.4156,37.0211,37.406,233787.0
2024-01-29 10:00:00,38.89,38.99,38.78,38.8,213856.0,37.4156,37.5118,37.3097,37.329,213856.0
2024-01-29 10:30:00,38.8,38.87,38.79,38.81,137845.0,37.329,37.3963,37.3194,37.3386,137845.0
2024-01-29 11:00:00,38.82,39.01,38.78,38.99,127391.0,37.3482,37.531,37.3097,37.5118,127391.0
2024-01-29 11:30:00,39.0,39.14,38.99,39.12,102985.0,37.5214,37.6561,37.5118,37.6369,102985.0
2024-01-29 12:00:00,39.12,39.3,39.07,39.3,102191.0,37.6369,37.81,37.5887,37.81,102191.0
2024-01-29 12:30:00,39.3,39.37,39.29,39.33,78803.0,37.81,37.8774,37.8004,37.8389,78803.0
2024-01-29 13:00:00,39.32,39.33,39.14,39.25,161446.0,37.8293,37.8389,37.6561,37.7619,161446.0
2024-01-29 13:30:00,39.25,39.27,39.11,39.13,55660.0,37.7619,37.7812,37.6272,37.6465,55660.0
2024-01-29 14:00:00,39.13,39.15,39.06,39.09,71420.0,37.6465,37.6657,37.5791,37.608,71420.0
2024-01-29 14:30:00,39.08,39.1,38.97,39.0,70555.0,37.5984,37.6176,37.4925,37.5214,70555.0
2024-01-29 15:00:00,39.0,39.22,39.0,39.15,148761.0,37.5214,37.7331,37.5214,37.6657,148761.0
2024-01-29 15:30:00,39.15,39.23,39.07,39.08,523490.0,37.6657,37.7427,37.5887,37.5984,523490.0
2024-01-30 09:30:00,39.17,39.17,38.84,39.01,108487.0,37.685,37.685,37.3675,37.531,108487.0
2024-01-30 10:00:00,39.0,39.01,38.69,38.78,87662.0,37.5214,37.531,37.2232,37.3097,87662.0
2024-01-30 10:30:00,38.78,38.79,38.64,38.74,93210.0,37.3097,37.3194,37.1751,37.2713,93210.0
2024-01-30 11:00:00,38.75,38.84,38.74,38.78,66948.0,37.2809,37.3675,37.2713,37.3097,66948.0
2024-01-30 11:30:00,38.79,38.85,38.76,38.83,41499.0,37.3194,37.3771,37.2905,37.3578,41499.0
2024-01-30 12:00:00,38.83,38.93,38.8,38.92,50832.0,37.3578,37.4541,37.329,37.4444,50832.0
2024-01-30 12:30:00,38.91,38.97,38.78,38.79,77427.0,37.4348,37.4925,37.3097,37.3194,77427.0
2024-01-30 13:00:00,38.78,38.79,38.7,38.73,85070.0,37.3097,37.3194,37.2328,37.2616,85070.0
2024-01-30 13:30:00,38.73,38.77,38.63,38.66,103062.0,37.2616,37.3001,37.1654,37.1943,103062.0
2024-01-30 14:00:00,38.66,38.79,38.66,38.76,66820.0,37.1943,37.3194,37.1943,37.2905,66820.0
2024-01-30 14:30:00,38.76,38.9,38.74,38.89,68205.0,37.2905,37.4252,37.2713,37.4156,68205.0
2024-01-30 15:00:00,38.88,38.89,38.78,38.79,124154.0,37.406,37.4156,37.3097,37.3194,124154.0
2024-01-30 15:30:00,38.78,38.79,38.66,38.69,357594.0,37.3097,37.3194,37.1943,37.2232,357594.0
2024-01-31 09:30:00,39.0,39.38,38.9,39.33,220294.0,37.5214,37.887,37.4252,37.8389,220294.0
2024-01-31 10:00:00,39.33,39.39,39.09,39.27,205748.0,37.8389,37.8966,37.608,37.7812,205748.0
2024-01-31 10:30:00,39.27,39.35,39.23,39.26,76642.0,37.7812,37.8581,37.7427,37.7715,76642.0
2024-01-31 11:00:00,39.26,39.26,39.08,39.08,67456.0,37.7715,37.7715,37.5984,37.5984,67456.0
2024-01-31 11:30:00,39.07,39.1,38.9,38.96,64797.0,37.5887,37.6176,37.4252,37.4829,64797.0
2024-01-31 12:00:00,38.96,39.08,38.9,39.08,58382.0,37.4829,37.5984,37.4252,37.5984,58382.0
2024-01-31 12:30:00,39.08,39.12,39.01,39.12,76611.0,37.5984,37.6369,37.531,37.6369,76611.0
2024-01-31 13:00:00,39.12,39.16,38.99,39.02,98978.0,37.6369,37.6753,37.5118,37.5406,98978.0
2024-01-31 13:30:00,39.03,39.06,38.92,38.93,92409.0,37.5503,37.5791,37.4444,37.4541,92409.0
2024-01-31 14:00:00,38.93,38.94,38.68,38.78,215822.0,37.4541,37.4637,37.2135,37.3097,215822.0
2024-01-31 14:30:00,38.78,39.11,38.77,38.83,202055.0,37.3097,37.6272,37.3001,37.3578,202055.0
2024-01-31 15:00:00,38.81,38.82,38.61,38.68,232342.0,37.3386,37.3482,37.1462,37.2135,232342.0
2024-01-31 15:30:00,38.68,38.8,38.64,38.68,345124.0,37.2135,37.329,37.1751,37.2135,345124.0
2024-02-01 09:30:00,38.56,38.77,38.44,38.65,214361.0,37.0981,37.3001,36.9826,37.1847,214361.0
2024-02-01 10:00:00,38.65,38.82,38.59,38.8,118591.0,37.1847,37.3482,37.1269,37.329,118591.0
2024-02-01 10:30:00,38.8,38.89,38.75,38.81,103590.0,37.329,37.4156,37.2809,37.3386,103590.0
2024-02-01 11:00:00,38.82,38.92,38.76,38.88,160614.0,37.3482,37.4444,37.2905,37.406,160614.0
2024-02-01 11:30:00,38.88,39.2,38.88,39.2,84330.0,37.406,37.7138,37.406,37.7138,84330.0
2024-02-01 12:00:00,39.2,39.42,39.2,39.33,98230.0,37.7138,37.9255,37.7138,37.8389,98230.0
2024-02-01 12:30:00,39.33,39.52,39.32,39.45,70346.0,37.8389,38.0217,37.8293,37.9543,70346.0
2024-02-01 13:00:00,39.45,39.51,39.36,39.38,64236.0,37.9543,38.0121,37.8678,37.887,64236.0
2024-02-01 13:30:00,39.37,39.43,39.27,39.41,60411.0,37.8774,37.9351,37.7812,37.9159,60411.0
2024-02-01 14:00:00,39.43,39.43,39.34,39.34,78749.0,37.9351,37.9351,37.8485,37.8485,78749.0
2024-02-01 14:30:00,39.35,39.42,39.28,39.35,133471.0,37.8581,37.9255,37.7908,37.8581,133471.0
2024-02-01 15:00:00,39.36,39.37,39.1,39.26,139213.0,37.8678,37.8774,37.6176,37.7715,139213.0
2024-02-01 15:30:00,39.26,39.32,39.12,39.18,669516.0,37.7715,37.8293,37.6369,37.6946,669516.0
2024-02-02 09:30:00,39.03,39.04,38.45,38.73,200700.0,37.5503,37.5599,36.9923,37.2616,200700.0
2024-02-02 10:00:00,38.69,38.74,38.56,38.69,201200.0,37.2232,37.2713,37.0981,37.2232,201200.0
2024-02-02 10:30:00,38.71,38.89,38.62,38.88,123042.0,37.2424,37.4156,37.1558,37.406,123042.0
2024-02-02 11:00:00,38.89,38.93,38.64,38.79,121714.0,37.4156,37.4541,37.1751,37.3194,121714.0
2024-02-02 11:30:00,38.81,38.85,38.7,38.7,70554.0,37.3386,37.3771,37.2328,37.2328,70554.0
2024-02-02 12:00:00,38.69,38.73,38.61,38.72,89803.0,37.2232,37.2616,37.1462,37.252,89803.0
2024-02-02 12:30:00,38.72,38.75,38.56,38.7,65495.0,37.252,37.2809,37.0981,37.2328,65495.0
2024-02-02 13:00:00,38.7,38.82,38.68,38.74,71480.0,37.2328,37.3482,37.2135,37.2713,71480.0
2024-02-02 13:30:00,38.75,38.89,38.72,38.88,74050.0,37.2809,37.4156,37.252,37.406,74050.0
2024-02-02 14:00:00,38.88,39.02,38.87,39.0,70683.0,37.406,37.5406,37.3963,37.5214,70683.0
2024-02-02 14:30:00,39.01,39.13,38.98,39.13,65830.0,37.531,37.6465,37.5022,37.6465,65830.0
2024-02-02 15:00:00,39.13,39.27,39.05,39.27,114534.0,37.6465,37.7812,37.5695,37.7812,114534.0
2024-02-02 15:30:00,39.27,39.27,38.98,38.98,472163.0,37.7812,37.7812,37.5022,37.5022,472163.0
2024-02-05 09:30:00,38.7,39.17,38.61,38.99,269063.0,37.2328,37.685,37.1462,37.5118,269063.0
2024-02-05 10:00:00,39.0,39.03,38.73,38.8,167492.0,37.5214,37.5503,37.2616,37.329,167492.0
2024-02-05 10:30:00,38.8,38.91,38.68,38.73,98656.0,37.329,37.4348,37.2135,37.2616,98656.0
2024-02-05 11:00:00,38.73,38.78,38.65,38.77,67226.0,37.2616,37.3097,37.1847,37.3001,67226.0
2024-02-05 11:30:00,38.76,38.8,38.62,38.65,67724.0,37.2905,37.329,37.1558,37.1847,67724.0
2024-02-05 12:00:00,38.64,38.68,38.6,38.68,58755.0,37.1751,37.2135,37.1366,37.2135,58755.0
2024-02-05 12:30:00,38.68,38.7,38.62,38.67,58233.0,37.2135,37.2328,37.1558,37.2039,58233.0
2024-02-05 13:00:00,38.68,38.68,38.55,38.55,46882.0,37.2135,37.2135,37.0885,37.0885,46882.0
2024-02-05 13:30:00,38.55,38.7,38.54,38.69,55081.0,37.0885,37.2328,37.0788,37.2232,55081.0
2024-02-05 14:00:00,38.68,38.69,38.62,38.66,55459.0,37.2135,37.2232,37.1558,37.1943,55459.0
2024-02-05 14:30:00,38.66,38.69,38.6,38.64,67739.0,37.1943,37.2232,37.1366,37.1751,67739.0
2024-02-05 15:00:00,38.64,38.69,38.59,38.65,94419.0,37.1751,37.2232,37.1269,37.1847,94419.0
2024-02-05 15:30:00,38.66,38.66,38.52,38.52,514250.0,37.1943,37.1943,37.0596,37.0596,514250.0
2024-02-06 09:30:00,38.54,38.81,38.47,38.73,99564.0,37.0788,37.3386,37.0115,37.2616,99564.0
2024-02-06 10:00:00,38.73,38.87,38.68,38.81,101567.0,37.2616,37.3963,37.2135,37.3386,101567.0
2024-02-06 10:30:00,38.82,38.91,38.79,38.88,63219.0,37.3482,37.4348,37.3194,37.406,63219.0
2024-02-06 11:00:00,38.88,39.22,38.88,39.2,63663.0,37.406,37.7331,37.406,37.7138,63663.0
2024-02-06 11:30:00,39.2,39.2,39.08,39.15,99457.0,37.7138,37.7138,37.5984,37.6657,99457.0
2024-02-06 12:00:00,39.16,39.57,39.15,39.55,197597.0,37.6753,38.0698,37.6657,38.0506,197597.0
2024-02-06 12:30:00,39.56,39.66,39.44,39.65,260290.0,38.0602,38.1564,37.9447,38.1468,260290.0
2024-02-06 13:00:00,39.64,39.65,39.37,39.44,134642.0,38.1371,38.1468,37.8774,37.9447,134642.0
2024-02-06 13:30:00,39.45,39.67,39.45,39.63,197168.0,37.9543,38.166,37.9543,38.1275,197168.0
2024-02-06 14:00:00,39.62,39.67,39.51,39.59,108738.0,38.1179,38.166,38.0121,38.089,108738.0
2024-02-06 14:30:00,39.59,39.63,39.53,39.59,129893.0,38.089,38.1275,38.0313,38.089,129893.0
2024-02-06 15:00:00,39.58,39.61,39.37,39.41,140339.0,38.0794,38.1083,37.8774,37.9159,140339.0
2024-02-06 15:30:00,39.43,39.73,39.39,39.73,812394.0,37.9351,38.2237,37.8966,38.2237,812394.0
2024-02-07 09:30:00,39.8,39.89,39.45,39.59,306264.0,38.2911,38.3777,37.9543,38.089,306264.0
2024-02-07 10:00:00,39.58,39.71,39.35,39.38,398408.0,38.0794,38.2045,37.8581,37.887,398408.0
2024-02-07 10:30:00,39.39,39.48,39.31,39.33,117544.0,37.8966,37.9832,37.8196,37.8389,117544.0
2024-02-07 11:00:00,39.34,39.39,39.18,39.19,189536.0,37.8485,37.8966,37.6946,37.7042,189536.0
2024-02-07 11:30:00,39.19,39.41,39.18,39.32,125740.0,37.7042,37.9159,37.6946,37.8293,125740.0
2024-02-07 12:00:00,39.32,39.37,39.16,39.21,147544.0,37.8293,37.8774,37.6753,37.7234,147544.0
2024-02-07 12:30:00,39.21,39.43,39.09,39.32,366370.0,37.7234,37.9351,37.608,37.8293,366370.0
2024-02-07 13:00:00,39.31,39.44,39.23,39.39,109675.0,37.8196,37.9447,37.7427,37.8966,109675.0
2024-02-07 13:30:00,39.39,39.41,39.27,39.37,131983.0,37.8966,37.9159,37.7812,37.8774,131983.0
2024-02-07 14:00:00,39.37,39.43,39.27,39.32,142517.0,37.8774,37.9351,37.7812,37.8293,142517.0
2024-02-07 14:30:00,39.32,39.44,39.32,39.41,92912.0,37.8293,37.9447,37.8293,37.9159,92912.0
2024-02-07 15:00:00,39.41,39.49,39.26,39.33,247159.0,37.9159,37.9928,37.7715,37.8389,247159.0
2024-02-07 15:30:00,39.33,39.41,39.14,39.39,763582.0,37.8389,37.9159,37.6561,37.8966,763582.0
2024-02-08 09:30:00,39.0,39.0,38.11,38.51,888264.0,37.5214,37.5214,36.6651,37.05,888264.0
2024-02-08 10:00:00,38.51,40.0,38.48,39.93,610010.0,37.05,38.4835,37.0211,38.4161,610010.0
2024-02-08 10:30:00,39.93,40.27,39.63,39.91,615952.0,38.4161,38.7433,38.1275,38.3969,615952.0
2024-02-08 11:00:00,39.93,39.94,39.33,39.59,334463.0,38.4161,38.4258,37.8389,38.089,334463.0
2024-02-08 11:30:00,39.58,39.97,39.52,39.84,183125.0,38.0794,38.4546,38.0217,38.3296,183125.0
2024-02-08 12:00:00,39.83,39.9,39.75,39.86,117477.0,38.3199,38.3873,38.243,38.3488,117477.0
2024-02-08 12:30:00,39.84,40.33,39.82,40.24,265777.0,38.3296,38.801,38.3103,38.7144,265777.0
2024-02-08 13:00:00,40.24,40.37,40.22,40.35,129754.0,38.7144,38.8395,38.6951,38.8202,129754.0
2024-02-08 13:30:00,40.36,40.84,40.36,40.72,377663.0,38.8298,39.2916,38.8298,39.1762,377663.0
2024-02-08 14:00:00,40.72,40.95,40.63,40.88,289972.0,39.1762,39.3975,39.0896,39.3301,289972.0
2024-02-08 14:30:00,40.88,41.2,40.87,41.06,309166.0,39.3301,39.638,39.3205,39.5033,309166.0
2024-02-08 15:00:00,41.05,41.31,40.12,40.4,514802.0,39.4937,39.7438,38.5989,38.8683,514802.0
2024-02-08 15:30:00,40.4,40.55,40.28,40.46,1000903.0,38.8683,39.0126,38.7529,38.926,1000903.0
2024-02-09 09:30:00,40.5,40.5,39.86,40.21,283108.0,38.9645,38.9645,38.3488,38.6855,283108.0
2024-02-09 10:00:00,40.21,40.22,39.48,39.48,315330.0,38.6855,38.6951,37.9832,37.9832,315330.0
2024-02-09 10:30:00,39.47,39.66,39.2,39.23,272321.0,37.9736,38.1564,37.7138,37.7427,272321.0
2024-02-09 11:00:00,39.23,39.55,39.23,39.55,183414.0,37.7427,38.0506,37.7427,38.0506,183414.0
2024-02-09 11:30:00,39.55,39.58,39.3,39.33,254772.0,38.0506,38.0794,37.81,37.8389,254772.0
2024-02-09 12:00:00,39.31,39.31,38.78,38.93,305202.0,37.8196,37.8196,37.3097,37.4541,305202.0
2024-02-09 12:30:00,38.93,39.15,38.92,39.14,165836.0,37.4541,37.6657,37.4444,37.6561,165836.0
2024-02-09 13:00:00,39.15,39.44,39.15,39.44,138617.0,37.6657,37.9447,37.6657,37.9447,138617.0
2024-02-09 13:30:00,39.44,39.49,39.22,39.4,179995.0,37.9447,37.9928,37.7331,37.9062,179995.0
2024-02-09 14:00:00,39.39,39.61,39.39,39.58,176761.0,37.8966,38.1083,37.8966,38.0794,176761.0
2024-02-09 14:30:00,39.58,39.81,39.53,39.79,201762.0,38.0794,38.3007,38.0313,38.2815,201762.0
2024-02-09 15:00:00,39.8,40.01,39.67,39.73,354103.0,38.2911,38.4931,38.166,38.2237,354103.0
2024-02-09 15:30:00,39.73,39.74,39.54,39.54,570735.0,38.2237,38.2333,38.0409,38.0409,570735.0
2024-02-12 09:30:00,39.69,39.69,39.16,39.59,229018.0,38.1852,38.1852,37.6753,38.089,229018.0
2024-02-12 10:00:00,39.59,39.85,39.53,39.8,153703.0,38.089,38.3392,38.0313,38.2911,153703.0
2024-02-12 10:30:00,39.8,39.85,39.54,39.7,129730.0,38.2911,38.3392,38.0409,38.1949,129730.0
2024-02-12 11:00:00,39.7,39.76,39.59,39.66,104982.0,38.1949,38.2526,38.089,38.1564,104982.0
2024-02-12 11:30:00,39.66,39.87,39.55,39.8,103603.0,38.1564,38.3584,38.0506,38.2911,103603.0
2024-02-12 12:00:00,39.8,40.1,39.74,40.09,105332.0,38.2911,38.5797,38.2333,38.5701,105332.0
2024-02-12 12:30:00,40.08,40.17,40.03,40.14,77341.0,38.5605,38.647,38.5124,38.6182,77341.0
2024-02-12 13:00:00,40.14,40.28,40.14,40.21,124292.0,38.6182,38.7529,38.6182,38.6855,124292.0
2024-02-12 13:30:00,40.2,40.33,40.2,40.21,116502.0,38.6759,38.801,38.6759,38.6855,116502.0
2024-02-12 14:00:00,40.2,40.33,40.0,40.0,178869.0,38.6759,38.801,38.4835,38.4835,178869.0
2024-02-12 14:30:00,40.0,40.12,39.96,40.12,168965.0,38.4835,38.5989,38.445,38.5989,168965.0
2024-02-12 15:00:00,40.11,40.26,40.06,40.19,202822.0,38.5893,38.7336,38.5412,38.6663,202822.0
2024-02-12 15:30:00,40.19,40.35,40.15,40.33,737239.0,38.6663,38.8202,38.6278,38.801,737239.0
2024-02-13 09:30:00,40.03,40.44,39.9,39.91,471503.0,38.5124,38.9068,38.3873,38.3969,471503.0
2024-02-13 10:00:00,39.92,40.0,39.53,39.56,267748.0,38.4065,38.4835,38.0313,38.0602,267748.0
2024-02-13 10:30:00,39.55,39.62,39.27,39.37,215048.0,38.0506,38.1179,37.7812,37.8774,215048.0
2024-02-13 11:00:00,39.37,39.91,39.22,39.72,281117.0,37.8774,38.3969,37.7331,38.2141,281117.0
2024-02-13 11:30:00,39.72,39.74,39.61,39.71,80470.0,38.2141,38.2333,38.1083,38.2045,80470.0
2024-02-13 12:00:00,39.7,39.74,39.61,39.65,77531.0,38.1949,38.2333,38.1083,38.1468,77531.0
2024-02-13 12:30:00,39.65,39.72,39.57,39.64,71348.0,38.1468,38.2141,38.0698,38.1371,71348.0
2024-02-13 13:00:00,39.63,39.65,39.46,39.52,83487.0,38.1275,38.1468,37.964,38.0217,83487.0
2024-02-13 13:30:00,39.52,39.53,39.41,39.44,72566.0,38.0217,38.0313,37.9159,37.9447,72566.0
2024-02-13 14:00:00,39.43,39.47,39.22,39.24,78797.0,37.9351,37.9736,37.7331,37.7523,78797.0
2024-02-13 14:30:00,39.24,39.3,39.11,39.12,78048.0,37.7523,37.81,37.6272,37.6369,78048.0
2024-02-13 15:00:00,39.12,39.39,39.07,39.27,183948.0,37.6369,37.8966,37.5887,37.7812,183948.0
2024-02-13 15:30:00,39.27,39.64,39.25,39.63,650485.0,37.7812,38.1371,37.7619,38.1275,650485.0
2024-02-14 09:30:00,39.75,40.0,39.5,39.8,201507.0,38.243,38.4835,38.0024,38.2911,201507.0
2024-02-14 10:00:00,39.81,39.87,39.55,39.8,188606.0,38.3007,38.3584,38.0506,38.2911,188606.0
2024-02-14 10:30:00,39.8,39.99,39.77,39.8,135968.0,38.2911,38.4739,38.2622,38.2911,135968.0
2024-02-14 11:00:00,39.8,39.97,39.79,39.88,95526.0,38.2911,38.4546,38.2815,38.368,95526.0
2024-02-14 11:30:00,39.88,39.9,39.73,39.78,97796.0,38.368,38.3873,38.2237,38.2718,97796.0
2024-02-14 12:00:00,39.77,39.77,39.47,39.55,90452.0,38.2622,38.2622,37.9736,38.0506,90452.0
2024-02-14 12:30:00,39.55,39.73,39.53,39.72,109353.0,38.0506,38.2237,38.0313,38.2141,109353.0
2024-02-14 13:00:00,39.7,39.73,39.63,39.67,66456.0,38.1949,38.2237,38.1275,38.166,66456.0
2024-02-14 13:30:00,39.68,39.73,39.61,39.64,55091.0,38.1756,38.2237,38.1083,38.1371,55091.0
2024-02-14 14:00:00,39.64,39.67,39.48,39.67,73963.0,38.1371,38.166,37.9832,38.166,73963.0
2024-02-14 14:30:00,39.67,39.76,39.62,39.73,63410.0,38.166,38.2526,38.1179,38.2237,63410.0
2024-02-14 15:00:00,39.73,39.75,39.64,39.68,123098.0,38.2237,38.243,38.1371,38.1756,123098.0
2024-02-14 15:30:00,39.68,39.71,39.61,39.65,422881.0,38.1756,38.2045,38.1083,38.1468,422881.0
2024-02-15 09:30:00,39.75,41.04,39.75,40.88,479095.0,38.243,39.4841,38.243,39.3301,479095.0
2024-02-15 10:00:00,40.88,40.95,40.63,40.77,258634.0,39.3301,39.3975,39.0896,39.2243,258634.0
2024-02-15 10:30:00,40.77,41.03,40.68,40.96,252657.0,39.2243,39.4744,39.1377,39.4071,252657.0
2024-02-15 11:00:00,40.95,41.19,40.95,41.13,268870.0,39.3975,39.6284,39.3975,39.5706,268870.0
2024-02-15 11:30:00,41.13,41.26,41.08,41.23,147100.0,39.5706,39.6957,39.5225,39.6669,147100.0
2024-02-15 12:00:00,41.23,41.26,41.02,41.13,143004.0,39.6669,39.6957,39.4648,39.5706,143004.0
2024-02-15 12:30:00,41.13,41.14,40.94,40.94,186715.0,39.5706,39.5803,39.3879,39.3879,186715.0
2024-02-15 13:00:00,40.93,40.94,40.82,40.94,152238.0,39.3782,39.3879,39.2724,39.3879,152238.0
2024-02-15 13:30:00,40.94,41.05,40.86,41.03,146153.0,39.3879,39.4937,39.3109,39.4744,146153.0
2024-02-15 14:00:00,41.04,41.15,41.04,41.13,146188.0,39.4841,39.5899,39.4841,39.5706,146188.0
2024-02-15 14:30:00,41.13,41.26,41.08,41.14,100465.0,39.5706,39.6957,39.5225,39.5803,100465.0
2024-02-15 15:00:00,41.15,41.15,40.99,41.04,185057.0,39.5899,39.5899,39.436,39.4841,185057.0
2024-02-15 15:30:00,41.04,41.1,40.93,40.94,850296.0,39.4841,39.5418,39.3782,39.3879,850296.0
2024-02-16 09:30:00,40.91,41.29,40.77,41.27,191269.0,39.359,39.7246,39.2243,39.7053,191269.0
2024-02-16 10:00:00,41.27,41.74,41.27,41.65,198806.0,39.7053,40.1575,39.7053,40.0709,198806.0
2024-02-16 10:30:00,41.65,41.79,41.55,41.55,263445.0,40.0709,40.2056,39.9747,39.9747,263445.0
2024-02-16 11:00:00,41.56,41.82,41.44,41.81,161701.0,39.9843,40.2345,39.8689,40.2249,161701.0
2024-02-16 11:30:00,41.82,41.87,41.64,41.73,198335.0,40.2345,40.2826,40.0613,40.1479,198335.0
2024-02-16 12:00:00,41.72,41.8,41.6,41.79,136500.0,40.1383,40.2152,40.0228,40.2056,136500.0
2024-02-16 12:30:00,41.79,41.8,41.59,41.7,92682.0,40.2056,40.2152,40.0132,40.119,92682.0
2024-02-16 13:00:00,41.71,41.77,41.58,41.72,76157.0,40.1287,40.1864,40.0036,40.1383,76157.0
2024-02-16 13:30:00,41.72,41.72,41.58,41.66,91746.0,40.1383,40.1383,40.0036,40.0806,91746.0
2024-02-16 14:00:00,41.65,41.69,41.54,41.57,94827.0,40.0709,40.1094,39.9651,39.994,94827.0
2024-02-16 14:30:00,41.56,41.56,41.37,41.53,141359.0,39.9843,39.9843,39.8015,39.9555,141359.0
2024-02-16 15:00:00,41.52,41.62,41.42,41.48,165186.0,39.9459,40.0421,39.8497,39.9074,165186.0
2024-02-16 15:30:00,41.48,41.51,41.22,41.22,647274.0,39.9074,39.9362,39.6572,39.6572,647274.0
2024-02-20 09:30:00,41.16,41.73,41.04,41.59,291930.0,39.5995,40.1479,39.4841,40.0132,291930.0
2024-02-20 10:00:00,41.59,41.96,41.59,41.89,455838.0,40.0132,40.3692,40.0132,40.3018,455838.0
2024-02-20 10:30:00,41.9,41.93,41.64,41.8,236540.0,40.3115,40.3403,40.0613,40.2152,236540.0
2024-02-20 11:00:00,41.8,41.81,41.58,41.61,129333.0,40.2152,40.2249,40.0036,40.0324,129333.0
2024-02-20 11:30:00,41.61,41.72,41.57,41.71,91609.0,40.0324,40.1383,39.994,40.1287,91609.0
2024-02-20 12:00:00,41.72,41.84,41.64,41.7,100732.0,40.1383,40.2537,40.0613,40.119,100732.0
2024-02-20 12:30:00,41.69,41.88,41.67,41.86,116213.0,40.1094,40.2922,40.0902,40.273,116213.0
2024-02-20 13:00:00,41.86,41.94,41.84,41.91,133097.0,40.273,40.3499,40.2537,40.3211,133097.0
2024-02-20 13:30:00,41.91,42.0,41.86,41.98,133797.0,40.3211,40.4077,40.273,40.3884,133797.0
2024-02-20 14:00:00,41.97,42.05,41.96,42.02,223080.0,40.3788,40.4558,40.3692,40.4269,223080.0
2024-02-20 14:30:00,42.02,42.03,41.69,41.98,165824.0,40.4269,40.4365,40.1094,40.3884,165824.0
2024-02-20 15:00:00,41.99,42.04,41.9,41.93,166374.0,40.398,40.4461,40.3115,40.3403,166374.0
2024-02-20 15:30:00,41.93,41.93,41.67,41.77,722252.0,40.3403,40.3403,40.0902,40.1864,722252.0
2024-02-21 09:30:00,41.67,42.12,41.37,41.82,236319.0,40.0902,40.5231,39.8015,40.2345,236319.0
2024-02-21 10:00:00,41.82,41.87,41.58,41.61,157580.0,40.2345,40.2826,40.0036,40.0324,157580.0
2024-02-21 10:30:00,41.62,41.73,41.5,41.73,116438.0,40.0421,40.1479,39.9266,40.1479,116438.0
2024-02-21 11:00:00,41.73,41.82,41.71,41.75,96495.0,40.1479,40.2345,40.1287,40.1671,96495.0
2024-02-21 11:30:00,41.74,41.77,41.65,41.72,67059.0,40.1575,40.1864,40.0709,40.1383,67059.0
2024-02-21 12:00:00,41.72,41.82,41.6,41.75,123717.0,40.1383,40.2345,40.0228,40.1671,123717.0
2024-02-21 12:30:00,41.75,41.85,41.69,41.85,79005.0,40.1671,40.2634,40.1094,40.2634,79005.0
2024-02-21 13:00:00,41.84,41.92,41.74,41.91,70987.0,40.2537,40.3307,40.1575,40.3211,70987.0
2024-02-21 13:30:00,41.92,41.96,41.87,41.94,77845.0,40.3307,40.3692,40.2826,40.3499,77845.0
2024-02-21 14:00:00,41.94,42.05,41.88,41.98,136466.0,40.3499,40.4558,40.2922,40.3884,136466.0
2024-02-21 14:30:00,41.98,42.05,41.93,42.03,109351.0,40.3884,40.4558,40.3403,40.4365,109351.0
2024-02-21 15:00:00,42.02,42.17,42.0,42.11,255695.0,40.4269,40.5712,40.4077,40.5135,255695.0
2024-02-21 15:30:00,42.11,42.28,42.1,42.23,621525.0,40.5135,40.677,40.5039,40.6289,621525.0
2024-02-22 09:30:00,42.07,42.1,41.48,41.57,360923.0,40.475,40.5039,39.9074,39.994,360923.0
2024-02-22 10:00:00,41.57,41.58,41.24,41.32,225784.0,39.994,40.0036,39.6765,39.7534,225784.0
2024-02-22 10:30:00,41.32,41.44,41.29,41.39,169170.0,39.7534,39.8689,39.7246,39.8208,169170.0
2024-02-22 11:00:00,41.39,41.77,41.35,41.77,301519.0,39.8208,40.1864,39.7823,40.1864,301519.0
2024-02-22 11:30:00,41.77,41.86,41.64,41.7,171131.0,40.1864,40.273,40.0613,40.119,171131.0
2024-02-22 12:00:00,41.7,41.77,41.69,41.76,81254.0,40.119,40.1864,40.1094,40.1768,81254.0
2024-02-22 12:30:00,41.76,41.81,41.58,41.77,135462.0,40.1768,40.2249,40.0036,40.1864,135462.0
2024-02-22 13:00:00,41.77,41.91,41.69,41.9,102377.0,40.1864,40.3211,40.1094,40.3115,102377.0
2024-02-22 13:30:00,41.9,42.1,41.9,41.94,113032.0,40.3115,40.5039,40.3115,40.3499,113032.0
2024-02-22 14:00:00,41.95,42.06,41.92,42.05,119644.0,40.3596,40.4654,40.3307,40.4558,119644.0
2024-02-22 14:30:00,42.06,42.08,41.88,41.93,123287.0,40.4654,40.4846,40.2922,40.3403,123287.0
2024-02-22 15:00:00,41.93,42.02,41.85,41.98,181670.0,40.3403,40.4269,40.2634,40.3884,181670.0
2024-02-22 15:30:00,41.99,42.13,41.93,42.01,508876.0,40.398,40.5327,40.3403,40.4173,508876.0
2024-02-23 09:30:00,41.99,42.33,41.62,42.27,156298.0,40.398,40.7252,40.0421,40.6674,156298.0
2024-02-23 10:00:00,42.28,42.65,42.14,42.62,113892.0,40.677,41.033,40.5424,41.0042,113892.0
2024-02-23 10:30:00,42.62,42.83,42.6,42.77,215502.0,41.0042,41.2062,40.9849,41.1485,215502.0
2024-02-23 11:00:00,42.78,42.87,42.61,42.61,186890.0,41.1581,41.2447,40.9945,40.9945,186890.0
2024-02-23 11:30:00,42.62,42.63,42.37,42.38,74036.0,41.0042,41.0138,40.7636,40.7733,74036.0
2024-02-23 12:00:00,42.37,42.5,42.26,42.46,108413.0,40.7636,40.8887,40.6578,40.8502,108413.0
2024-02-23 12:30:00,42.46,42.53,42.43,42.5,45045.0,40.8502,40.9176,40.8214,40.8887,45045.0
2024-02-23 13:00:00,42.49,42.49,42.31,42.48,115980.0,40.8791,40.8791,40.7059,40.8695,115980.0
2024-02-23 13:30:00,42.48,42.51,42.4,42.44,91691.0,40.8695,40.8983,40.7925,40.831,91691.0
2024-02-23 14:00:00,42.45,42.45,42.36,42.43,106357.0,40.8406,40.8406,40.754,40.8214,106357.0
2024-02-23 14:30:00,42.43,42.49,42.35,42.36,58469.0,40.8214,40.8791,40.7444,40.754,58469.0
2024-02-23 15:00:00,42.35,42.51,42.34,42.48,83757.0,40.7444,40.8983,40.7348,40.8695,83757.0
2024-02-23 15:30:00,42.48,42.7,42.47,42.54,554076.0,40.8695,41.0811,40.8598,40.9272,554076.0
2024-02-26 09:30:00,42.44,42.54,42.22,42.52,135896.0,40.831,40.9272,40.6193,40.9079,135896.0
2024-02-26 10:00:00,42.51,42.53,42.01,42.2,76264.0,40.8983,40.9176,40.4173,40.6001,76264.0
2024-02-26 10:30:00,42.19,42.2,42.0,42.13,63756.0,40.5905,40.6001,40.4077,40.5327,63756.0
2024-02-26 11:00:00,42.14,42.15,42.01,42.05,61744.0,40.5424,40.552,40.4173,40.4558,61744.0
2024-02-26 11:30:00,42.05,42.16,41.98,42.14,87931.0,40.4558,40.5616,40.3884,40.5424,87931.0
2024-02-26 12:00:00,42.15,42.21,42.11,42.21,67508.0,40.552,40.6097,40.5135,40.6097,67508.0
2024-02-26 12:30:00,42.2,42.2,42.09,42.18,46900.0,40.6001,40.6001,40.4943,40.5808,46900.0
2024-02-26 13:00:00,42.19,42.19,42.08,42.13,47348.0,40.5905,40.5905,40.4846,40.5327,47348.0
2024-02-26 13:30:00,42.13,42.14,42.04,42.11,42945.0,40.5327,40.5424,40.4461,40.5135,42945.0
2024-02-26 14:00:00,42.11,42.11,41.84,41.95,75221.0,40.5135,40.5135,40.2537,40.3596,75221.0
2024-02-26 14:30:00,41.96,41.98,41.83,41.85,66524.0,40.3692,40.3884,40.2441,40.2634,66524.0
2024-02-26 15:00:00,41.85,41.95,41.81,41.89,76023.0,40.2634,40.3596,40.2249,40.3018,76023.0
2024-02-26 15:30:00,41.88,42.02,41.82,42.0,411217.0,40.2922,40.4269,40.2345,40.4077,411217.0
2024-02-27 09:30:00,41.92,42.18,41.63,41.86,152265.0,40.3307,40.5808,40.0517,40.273,152265.0
2024-02-27 10:00:00,41.86,41.89,41.72,41.8,89832.0,40.273,40.3018,40.1383,40.2152,89832.0
2024-02-27 10:30:00,41.8,41.87,41.74,41.8,109012.0,40.2152,40.2826,40.1575,40.2152,109012.0
2024-02-27 11:00:00,41.8,41.87,41.65,41.76,164263.0,40.2152,40.2826,40.0709,40.1768,164263.0
2024-02-27 11:30:00,41.76,41.78,41.71,41.73,32858.0,40.1768,40.196,40.1287,40.1479,32858.0
2024-02-27 12:00:00,41.74,41.79,41.73,41.73,33816.0,40.1575,40.2056,40.1479,40.1479,33816.0
2024-02-27 12:30:00,41.73,41.82,41.73,41.8,27398.0,40.1479,40.2345,40.1479,40.2152,27398.0
2024-02-27 13:00:00,41.81,41.84,41.7,41.73,34665.0,40.2249,40.2537,40.119,40.1479,34665.0
2024-02-27 13:30:00,41.73,41.74,41.63,41.68,124452.0,40.1479,40.1575,40.0517,40.0998,124452.0
2024-02-27 14:00:00,41.68,41.71,41.61,41.61,49082.0,40.0998,40.1287,40.0324,40.0324,49082.0
2024-02-27 14:30:00,41.62,41.66,41.56,41.61,108615.0,40.0421,40.0806,39.9843,40.0324,108615.0
2024-02-27 15:00:00,41.61,41.75,41.6,41.72,91136.0,40.0324,40.1671,40.0228,40.1383,91136.0
2024-02-27 15:30:00,41.71,41.88,41.69,41.85,294795.0,40.1287,40.2922,40.1094,40.2634,294795.0
2024-02-28 09:30:00,41.64,41.65,41.33,41.42,231722.0,40.0613,40.0709,39.7631,39.8497,231722.0
2024-02-28 10:00:00,41.43,41.6,41.33,41.5,138105.0,39.8593,40.0228,39.7631,39.9266,138105.0
2024-02-28 10:30:00,41.5,41.63,41.48,41.52,67457.0,39.9266,40.0517,39.9074,39.9459,67457.0
2024-02-28 11:00:00,41.52,41.6,41.37,41.39,80798.0,39.9459,40.0228,39.8015,39.8208,80798.0
2024-02-28 11:30:00,41.39,41.46,41.28,41.42,142785.0,39.8208,39.8881,39.715,39.8497,142785.0
2024-02-28 12:00:00,41.42,41.42,41.24,41.26,102527.0,39.8497,39.8497,39.6765,39.6957,102527.0
2024-02-28 12:30:00,41.26,41.32,41.16,41.22,93216.0,39.6957,39.7534,39.5995,39.6572,93216.0
2024-02-28 13:00:00,41.21,41.29,41.17,41.25,45402.0,39.6476,39.7246,39.6091,39.6861,45402.0
2024-02-28 13:30:00,41.26,41.31,41.23,41.3,33501.0,39.6957,39.7438,39.6669,39.7342,33501.0
2024-02-28 14:00:00,41.3,41.3,41.21,41.29,91520.0,39.7342,39.7342,39.6476,39.7246,91520.0
2024-02-28 14:30:00,41.28,41.32,41.25,41.3,88072.0,39.715,39.7534,39.6861,39.7342,88072.0
2024-02-28 15:00:00,41.3,41.4,41.29,41.36,101548.0,39.7342,39.8304,39.7246,39.7919,101548.0
2024-02-28 15:30:00,41.36,41.57,41.35,41.56,603303.0,39.7919,39.994,39.7823,39.9843,603303.0
2024-02-29 09:30:00,41.4,41.4,41.01,41.16,205648.0,40.1127,40.1127,39.7348,39.8802,205648.0
2024-02-29 10:00:00,41.16,41.19,40.84,40.93,90424.0,39.8802,39.9092,39.5701,39.6573,90424.0
2024-02-29 10:30:00,40.92,40.97,40.68,40.8,184453.0,39.6476,39.6961,39.4151,39.5313,184453.0
2024-02-29 11:00:00,40.8,40.87,40.79,40.79,159745.0,39.5313,39.5992,39.5217,39.5217,159745.0
2024-02-29 11:30:00,40.79,40.92,40.69,40.71,111708.0,39.5217,39.6476,39.4248,39.4441,111708.0
2024-02-29 12:00:00,40.7,40.74,40.61,40.66,168285.0,39.4345,39.4732,39.3473,39.3957,168285.0
2024-02-29 12:30:00,40.66,40.73,40.62,40.66,250656.0,39.3957,39.4635,39.3569,39.3957,250656.0
2024-02-29 13:00:00,40.66,40.73,40.61,40.68,139456.0,39.3957,39.4635,39.3473,39.4151,139456.0
2024-02-29 13:30:00,40.68,40.73,40.63,40.68,183716.0,39.4151,39.4635,39.3666,39.4151,183716.0
2024-02-29 14:00:00,40.68,40.76,40.67,40.68,126451.0,39.4151,39.4926,39.4054,39.4151,126451.0
2024-02-29 14:30:00,40.68,40.76,40.64,40.68,196116.0,39.4151,39.4926,39.3763,39.4151,196116.0
2024-02-29 15:00:00,40.68,40.75,40.62,40.7,160543.0,39.4151,39.4829,39.3569,39.4345,160543.0
2024-02-29 15:30:00,40.7,40.97,40.69,40.84,1140082.0,39.4345,39.6961,39.4248,39.5701,1140082.0
2024-03-01 09:30:00,40.92,40.92,40.27,40.66,267570.0,39.6476,39.6476,39.0178,39.3957,267570.0
2024-03-01 10:00:00,40.67,40.88,40.46,40.87,152988.0,39.4054,39.6089,39.2019,39.5992,152988.0
2024-03-01 10:30:00,40.87,41.19,40.86,41.15,108099.0,39.5992,39.9092,39.5895,39.8705,108099.0
2024-03-01 11:00:00,41.16,41.21,41.0,41.01,125907.0,39.8802,39.9286,39.7251,39.7348,125907.0
2024-03-01 11:30:00,41.0,41.01,40.78,40.88,90625.0,39.7251,39.7348,39.512,39.6089,90625.0
2024-03-01 12:00:00,40.89,40.97,40.82,40.9,73604.0,39.6185,39.6961,39.5507,39.6282,73604.0
2024-03-01 12:30:00,40.91,41.04,40.9,40.94,70390.0,39.6379,39.7639,39.6282,39.667,70390.0
2024-03-01 13:00:00,40.93,40.96,40.89,40.91,47619.0,39.6573,39.6864,39.6185,39.6379,47619.0
2024-03-01 13:30:00,40.91,40.96,40.87,40.95,92743.0,39.6379,39.6864,39.5992,39.6767,92743.0
2024-03-01 14:00:00,40.95,41.04,40.95,41.04,72364.0,39.6767,39.7639,39.6767,39.7639,72364.0
2024-03-01 14:30:00,41.04,41.07,40.95,40.98,107308.0,39.7639,39.793,39.6767,39.7057,107308.0
2024-03-01 15:00:00,40.98,41.03,40.94,40.98,113900.0,39.7057,39.7542,39.667,39.7057,113900.0
2024-03-01 15:30:00,40.98,41.05,40.93,41.01,469273.0,39.7057,39.7736,39.6573,39.7348,469273.0
2024-03-04 09:30:00,41.0,41.84,40.84,41.78,392057.0,39.7251,40.539,39.5701,40.4809,392057.0
2024-03-04 10:00:00,41.78,41.87,41.55,41.62,297512.0,40.4809,40.5681,40.258,40.3258,297512.0
2024-03-04 10:30:00,41.62,41.85,41.51,41.8,145078.0,40.3258,40.5487,40.2193,40.5003,145078.0
2024-03-04 11:00:00,41.8,41.97,41.72,41.91,149188.0,40.5003,40.665,40.4227,40.6068,149188.0
2024-03-04 11:30:00,41.91,42.41,41.87,42.34,630650.0,40.6068,41.0913,40.5681,41.0235,630650.0
2024-03-04 12:00:00,42.35,42.37,42.12,42.3,157823.0,41.0331,41.0525,40.8103,40.9847,157823.0
2024-03-04 12:30:00,42.29,42.58,42.26,42.58,193748.0,40.975,41.256,40.9459,41.256,193748.0
2024-03-04 13:00:00,42.58,42.64,42.5,42.56,153424.0,41.256,41.3141,41.1785,41.2366,153424.0
2024-03-04 13:30:00,42.56,42.61,42.35,42.37,107008.0,41.2366,41.2851,41.0331,41.0525,107008.0
2024-03-04 14:00:00,42.36,42.41,42.11,42.33,233170.0,41.0428,41.0913,40.8006,41.0138,233170.0
2024-03-04 14:30:00,42.33,42.54,42.16,42.54,291040.0,41.0138,41.2172,40.8491,41.2172,291040.0
2024-03-04 15:00:00,42.54,42.61,42.13,42.17,317704.0,41.2172,41.2851,40.82,40.8587,317704.0
2024-03-04 15:30:00,42.17,42.54,42.08,42.49,1137069.0,40.8587,41.2172,40.7715,41.1688,1137069.0
2024-03-05 09:30:00,43.56,43.93,42.71,43.47,814711.0,42.2055,42.564,41.382,42.1183,814711.0
2024-03-05 10:00:00,43.49,43.85,43.47,43.53,415114.0,42.1377,42.4865,42.1183,42.1765,415114.0
2024-03-05 10:30:00,43.54,43.75,43.35,43.54,387676.0,42.1861,42.3896,42.0021,42.1861,387676.0
2024-03-05 11:00:00,43.53,43.59,42.91,43.2,523671.0,42.1765,42.2346,41.5757,41.8567,523671.0
2024-03-05 11:30:00,43.2,43.34,42.7,43.03,271830.0,41.8567,41.9924,41.3723,41.692,271830.0
2024-03-05 12:00:00,43.05,43.21,42.92,42.92,143298.0,41.7114,41.8664,41.5854,41.5854,143298.0
2024-03-05 12:30:00,42.92,42.99,42.79,42.81,126976.0,41.5854,41.6532,41.4595,41.4788,126976.0
2024-03-05 13:00:00,42.82,43.05,42.79,42.96,224212.0,41.4885,41.7114,41.4595,41.6242,224212.0
2024-03-05 13:30:00,42.96,42.98,42.7,42.71,163693.0,41.6242,41.6436,41.3723,41.382,163693.0
2024-03-05 14:00:00,42.71,42.84,42.6,42.8,168593.0,41.382,41.5079,41.2754,41.4692,168593.0
2024-03-05 14:30:00,42.79,42.81,42.53,42.55,189148.0,41.4595,41.4788,41.2076,41.2269,189148.0
2024-03-05 15:00:00,42.55,42.69,42.32,42.33,274841.0,41.2269,41.3626,41.0041,41.0138,274841.0
2024-03-05 15:30:00,42.32,42.46,42.24,42.41,845896.0,41.0041,41.1397,40.9266,41.0913,845896.0
2024-03-06 09:30:00,42.45,42.62,42.07,42.52,196342.0,41.13,41.2948,40.7619,41.1979,196342.0
2024-03-06 10:00:00,42.52,42.58,42.27,42.27,299630.0,41.1979,41.256,40.9556,40.9556,299630.0
2024-03-06 10:30:00,42.24,42.47,42.24,42.44,107474.0,40.9266,41.1494,40.9266,41.1204,107474.0
2024-03-06 11:00:00,42.44,42.74,42.44,42.74,101752.0,41.1204,41.411,41.1204,41.411,101752.0
2024-03-06 11:30:00,42.74,42.75,42.51,42.51,112532.0,41.411,41.4207,41.1882,41.1882,112532.0
2024-03-06 12:00:00,42.52,42.68,42.5,42.68,58464.0,41.1979,41.3529,41.1785,41.3529,58464.0
2024-03-06 12:30:00,42.68,42.82,42.62,42.71,137561.0,41.3529,41.4885,41.2948,41.382,137561.0
2024-03-06 13:00:00,42.72,42.75,42.55,42.73,80094.0,41.3916,41.4207,41.2269,41.4013,80094.0
2024-03-06 13:30:00,42.72,42.72,42.52,42.63,91373.0,41.3916,41.3916,41.1979,41.3044,91373.0
2024-03-06 14:00:00,42.62,42.75,42.62,42.73,105866.0,41.2948,41.4207,41.2948,41.4013,105866.0
2024-03-06 14:30:00,42.74,42.93,42.72,42.9,123855.0,41.411,41.5951,41.3916,41.566,123855.0
2024-03-06 15:00:00,42.89,42.92,42.76,42.9,99921.0,41.5564,41.5854,41.4304,41.566,99921.0
2024-03-06 15:30:00,42.9,43.02,42.81,42.99,419622.0,41.566,41.6823,41.4788,41.6532,419622.0
2024-03-07 09:30:00,43.3,43.55,43.04,43.44,177763.0,41.9536,42.1958,41.7017,42.0893,177763.0
2024-03-07 10:00:00,43.45,43.63,43.28,43.55,207505.0,42.0989,42.2733,41.9342,42.1958,207505.0
2024-03-07 10:30:00,43.56,43.63,43.37,43.38,126742.0,42.2055,42.2733,42.0214,42.0311,126742.0
2024-03-07 11:00:00,43.39,43.59,43.38,43.46,105173.0,42.0408,42.2346,42.0311,42.1086,105173.0
2024-03-07 11:30:00,43.45,43.52,43.37,43.47,109555.0,42.0989,42.1668,42.0214,42.1183,109555.0
2024-03-07 12:00:00,43.47,43.55,43.32,43.55,117806.0,42.1183,42.1958,41.973,42.1958,117806.0
2024-03-07 12:30:00,43.55,43.6,43.41,43.5,98642.0,42.1958,42.2443,42.0602,42.1474,98642.0
2024-03-07 13:00:00,43.5,43.54,43.44,43.47,81126.0,42.1474,42.1861,42.0893,42.1183,81126.0
2024-03-07 13:30:00,43.47,43.56,43.42,43.5,86802.0,42.1183,42.2055,42.0699,42.1474,86802.0
2024-03-07 14:00:00,43.49,43.63,43.41,43.54,290288.0,42.1377,42.2733,42.0602,42.1861,290288.0
2024-03-07 14:30:00,43.54,43.66,43.46,43.66,178476.0,42.1861,42.3024,42.1086,42.3024,178476.0
2024-03-07 15:00:00,43.65,43.65,43.53,43.55,172100.0,42.2927,42.2927,42.1765,42.1958,172100.0
2024-03-07 15:30:00,43.55,43.68,43.45,43.48,499078.0,42.1958,42.3218,42.0989,42.128,499078.0
2024-03-08 09:30:00,43.38,43.68,43.29,43.42,151442.0,42.0311,42.3218,41.9439,42.0699,151442.0
2024-03-08 10:00:00,43.41,43.5,43.3,43.41,121172.0,42.0602,42.1474,41.9536,42.0602,121172.0
2024-03-08 10:30:00,43.4,43.62,43.38,43.5,87316.0,42.0505,42.2637,42.0311,42.1474,87316.0
2024-03-08 11:00:00,43.51,43.86,43.5,43.86,131343.0,42.1571,42.4962,42.1474,42.4962,131343.0
2024-03-08 11:30:00,43.86,43.99,43.68,43.71,174928.0,42.4962,42.6222,42.3218,42.3509,174928.0
2024-03-08 12:00:00,43.72,43.92,43.71,43.92,110994.0,42.3606,42.5543,42.3509,42.5543,110994.0
2024-03-08 12:30:00,43.92,44.01,43.78,43.91,158725.0,42.5543,42.6415,42.4187,42.5446,158725.0
2024-03-08 13:00:00,43.91,44.01,43.79,43.98,97516.0,42.5446,42.6415,42.4284,42.6125,97516.0
2024-03-08 13:30:00,43.97,44.0,43.8,43.89,107485.0,42.6028,42.6318,42.4381,42.5253,107485.0
2024-03-08 14:00:00,43.9,43.91,43.77,43.8,114957.0,42.535,42.5446,42.409,42.4381,114957.0
2024-03-08 14:30:00,43.81,43.93,43.8,43.9,115434.0,42.4478,42.564,42.4381,42.535,115434.0
2024-03-08 15:00:00,43.9,43.98,43.8,43.8,142110.0,42.535,42.6125,42.4381,42.4381,142110.0
2024-03-08 15:30:00,43.8,43.88,43.75,43.77,408319.0,42.4381,42.5156,42.3896,42.409,408319.0
2024-03-11 09:30:00,43.65,43.97,43.5,43.56,118451.0,42.2927,42.6028,42.1474,42.2055,118451.0
2024-03-11 10:00:00,43.57,43.58,43.37,43.45,87180.0,42.2152,42.2249,42.0214,42.0989,87180.0
2024-03-11 10:30:00,43.44,43.64,43.4,43.64,65928.0,42.0893,42.283,42.0505,42.283,65928.0
2024-03-11 11:00:00,43.64,43.64,43.5,43.52,73899.0,42.283,42.283,42.1474,42.1668,73899.0
2024-03-11 11:30:00,43.51,43.62,43.48,43.58,80148.0,42.1571,42.2637,42.128,42.2249,80148.0
2024-03-11 12:00:00,43.57,43.62,43.52,43.59,60477.0,42.2152,42.2637,42.1668,42.2346,60477.0
2024-03-11 12:30:00,43.59,43.75,43.59,43.69,59708.0,42.2346,42.3896,42.2346,42.3315,59708.0
2024-03-11 13:00:00,43.69,43.75,43.67,43.69,52932.0,42.3315,42.3896,42.3121,42.3315,52932.0
2024-03-11 13:30:00,43.69,43.7,43.59,43.66,107316.0,42.3315,42.3412,42.2346,42.3024,107316.0
2024-03-11 14:00:00,43.66,43.7,43.48,43.54,73187.0,42.3024,42.3412,42.128,42.1861,73187.0
2024-03-11 14:30:00,43.53,43.68,43.53,43.65,62443.0,42.1765,42.3218,42.1765,42.2927,62443.0
2024-03-11 15:00:00,43.64,43.68,43.58,43.61,98047.0,42.283,42.3218,42.2249,42.254,98047.0
2024-03-11 15:30:00,43.62,43.63,43.43,43.48,371668.0,42.2637,42.2733,42.0796,42.128,371668.0
2024-03-12 09:30:00,43.26,43.37,42.82,43.21,138505.0,41.9149,42.0214,41.4885,41.8664,138505.0
2024-03-12 10:00:00,43.22,43.3,43.11,43.23,75643.0,41.8761,41.9536,41.7695,41.8858,75643.0
2024-03-12 10:30:00,43.23,43.25,43.05,43.11,86317.0,41.8858,41.9052,41.7114,41.7695,86317.0
2024-03-12 11:00:00,43.13,43.14,42.95,42.95,69058.0,41.7889,41.7986,41.6145,41.6145,69058.0
2024-03-12 11:30:00,42.96,43.02,42.9,42.98,76839.0,41.6242,41.6823,41.566,41.6436,76839.0
2024-03-12 12:00:00,42.98,43.02,42.92,42.94,74166.0,41.6436,41.6823,41.5854,41.6048,74166.0
2024-03-12 12:30:00,42.93,42.98,42.82,42.98,73543.0,41.5951,41.6436,41.4885,41.6436,73543.0
2024-03-12 13:00:00,42.98,43.01,42.89,42.95,54209.0,41.6436,41.6726,41.5564,41.6145,54209.0
2024-03-12 13:30:00,42.95,43.03,42.9,43.02,61788.0,41.6145,41.692,41.566,41.6823,61788.0
2024-03-12 14:00:00,43.02,43.12,42.96,43.1,61218.0,41.6823,41.7792,41.6242,41.7598,61218.0
2024-03-12 14:30:00,43.1,43.1,42.99,43.0,79183.0,41.7598,41.7598,41.6532,41.6629,79183.0
2024-03-12 15:00:00,42.99,43.11,42.95,43.05,97005.0,41.6532,41.7695,41.6145,41.7114,97005.0
2024-03-12 15:30:00,43.05,43.07,42.86,42.9,412019.0,41.7114,41.7308,41.5273,41.566,412019.0
2024-03-13 09:30:00,42.96,43.34,42.96,43.26,102926.0,41.6242,41.9924,41.6242,41.9149,102926.0
2024-03-13 10:00:00,43.27,43.35,43.15,43.16,105549.0,41.9245,42.0021,41.8083,41.818,105549.0
2024-03-13 10:30:00,43.16,43.21,43.04,43.13,82486.0,41.818,41.8664,41.7017,41.7889,82486.0
2024-03-13 11:00:00,43.13,43.21,43.1,43.12,62823.0,41.7889,41.8664,41.7598,41.7792,62823.0
2024-03-13 11:30:00,43.12,43.14,42.97,42.99,66085.0,41.7792,41.7986,41.6339,41.6532,66085.0
2024-03-13 12:00:00,42.99,43.02,42.91,42.94,90203.0,41.6532,41.6823,41.5757,41.6048,90203.0
2024-03-13 12:30:00,42.94,42.95,42.8,42.8,108484.0,41.6048,41.6145,41.4692,41.4692,108484.0
2024-03-13 13:00:00,42.8,42.83,42.69,42.71,98442.0,41.4692,41.4982,41.3626,41.382,98442.0
2024-03-13 13:30:00,42.71,42.75,42.6,42.68,78430.0,41.382,41.4207,41.2754,41.3529,78430.0
2024-03-13 14:00:00,42.67,42.7,42.55,42.57,80606.0,41.3432,41.3723,41.2269,41.2463,80606.0
2024-03-13 14:30:00,42.56,42.6,42.48,42.49,90626.0,41.2366,41.2754,41.1591,41.1688,90626.0
2024-03-13 15:00:00,42.5,42.65,42.42,42.43,126572.0,41.1785,41.3238,41.101,41.1107,126572.0
2024-03-13 15:30:00,42.43,42.68,42.37,42.68,558306.0,41.1107,41.3529,41.0525,41.3529,558306.0
2024-03-14 09:30:00,42.4,42.64,42.05,42.2,189068.0,41.0816,41.3141,40.7425,40.8878,189068.0
2024-03-14 10:00:00,42.21,42.25,41.74,41.75,229159.0,40.8975,40.9363,40.4421,40.4518,229159.0
2024-03-14 10:30:00,41.72,42.0,41.72,41.87,138731.0,40.4227,40.694,40.4227,40.5681,138731.0
2024-03-14 11:00:00,41.87,41.99,41.78,41.87,82859.0,40.5681,40.6843,40.4809,40.5681,82859.0
2024-03-14 11:30:00,41.87,42.04,41.85,41.94,79167.0,40.5681,40.7328,40.5487,40.6359,79167.0
2024-03-14 12:00:00,41.94,42.04,41.88,42.03,123939.0,40.6359,40.7328,40.5778,40.7231,123939.0
2024-03-14 12:30:00,42.02,42.02,41.71,41.71,77004.0,40.7134,40.7134,40.4131,40.4131,77004.0
2024-03-14 13:00:00,41.71,41.93,41.7,41.75,65099.0,40.4131,40.6262,40.4034,40.4518,65099.0
2024-03-14 13:30:00,41.74,41.84,41.67,41.82,52717.0,40.4421,40.539,40.3743,40.5196,52717.0
2024-03-14 14:00:00,41.82,41.89,41.77,41.84,63080.0,40.5196,40.5875,40.4712,40.539,63080.0
2024-03-14 14:30:00,41.84,41.84,41.73,41.76,61478.0,40.539,40.539,40.4324,40.4615,61478.0
2024-03-14 15:00:00,41.76,41.84,41.68,41.8,89738.0,40.4615,40.539,40.384,40.5003,89738.0
2024-03-14 15:30:00,41.8,42.06,41.67,42.04,410222.0,40.5003,40.7522,40.3743,40.7328,410222.0
2024-03-15 09:30:00,41.31,41.91,41.3,41.46,505511.0,40.0255,40.6068,40.0158,40.1708,505511.0
2024-03-15 10:00:00,41.42,41.88,41.42,41.78,133631.0,40.1321,40.5778,40.1321,40.4809,133631.0
2024-03-15 10:30:00,41.78,41.8,41.61,41.77,112832.0,40.4809,40.5003,40.3162,40.4712,112832.0
2024-03-15 11:00:00,41.77,41.83,41.65,41.77,85466.0,40.4712,40.5293,40.3549,40.4712,85466.0
2024-03-15 11:30:00,41.77,41.78,41.61,41.64,155513.0,40.4712,40.4809,40.3162,40.3452,155513.0
2024-03-15 12:00:00,41.64,41.77,41.59,41.68,76155.0,40.3452,40.4712,40.2968,40.384,76155.0
2024-03-15 12:30:00,41.69,41.74,41.61,41.65,54733.0,40.3937,40.4421,40.3162,40.3549,54733.0
2024-03-15 13:00:00,41.64,41.72,41.6,41.67,58544.0,40.3452,40.4227,40.3065,40.3743,58544.0
2024-03-15 13:30:00,41.66,41.66,41.58,41.61,58848.0,40.3646,40.3646,40.2871,40.3162,58848.0
2024-03-15 14:00:00,41.62,41.62,41.47,41.52,85604.0,40.3258,40.3258,40.1805,40.229,85604.0
2024-03-15 14:30:00,41.51,41.6,41.45,41.58,88934.0,40.2193,40.3065,40.1611,40.2871,88934.0
2024-03-15 15:00:00,41.58,41.62,41.49,41.53,129258.0,40.2871,40.3258,40.1999,40.2386,129258.0
2024-03-15 15:30:00,41.53,41.62,41.38,41.61,518771.0,40.2386,40.3258,40.0933,40.3162,518771.0
2024-03-18 09:30:00,41.64,41.74,41.24,41.66,226961.0,40.3452,40.4421,39.9577,40.3646,226961.0
2024-03-18 10:00:00,41.66,41.7,41.53,41.61,86822.0,40.3646,40.4034,40.2386,40.3162,86822.0
2024-03-18 10:30:00,41.6,41.69,41.55,41.64,67664.0,40.3065,40.3937,40.258,40.3452,67664.0
2024-03-18 11:00:00,41.63,41.77,41.62,41.77,50270.0,40.3355,40.4712,40.3258,40.4712,50270.0
2024-03-18 11:30:00,41.77,41.82,41.73,41.75,40967.0,40.4712,40.5196,40.4324,40.4518,40967.0
2024-03-18 12:00:00,41.76,41.8,41.67,41.79,67236.0,40.4615,40.5003,40.3743,40.4906,67236.0
2024-03-18 12:30:00,41.8,41.93,41.78,41.9,56660.0,40.5003,40.6262,40.4809,40.5971,56660.0
2024-03-18 13:00:00,41.89,41.91,41.78,41.83,45879.0,40.5875,40.6068,40.4809,40.5293,45879.0
2024-03-18 13:30:00,41.83,41.83,41.7,41.72,52853.0,40.5293,40.5293,40.4034,40.4227,52853.0
2024-03-18 14:00:00,41.73,41.73,41.61,41.63,47796.0,40.4324,40.4324,40.3162,40.3355,47796.0
2024-03-18 14:30:00,41.63,41.67,41.54,41.56,69437.0,40.3355,40.3743,40.2483,40.2677,69437.0
2024-03-18 15:00:00,41.56,41.57,41.4,41.41,160589.0,40.2677,40.2774,40.1127,40.1224,160589.0
2024-03-18 15:30:00,41.41,41.56,41.39,41.55,636357.0,40.1224,40.2677,40.103,40.258,636357.0
2024-03-19 09:30:00,41.55,41.88,41.55,41.61,105645.0,40.258,40.5778,40.258,40.3162,105645.0
2024-03-19 10:00:00,41.6,41.7,41.46,41.63,147687.0,40.3065,40.4034,40.1708,40.3355,147687.0
2024-03-19 10:30:00,41.64,41.66,41.5,41.57,56113.0,40.3452,40.3646,40.2096,40.2774,56113.0
2024-03-19 11:00:00,41.57,41.7,41.51,41.66,86950.0,40.2774,40.4034,40.2193,40.3646,86950.0
2024-03-19 11:30:00,41.65,41.65,41.56,41.58,67223.0,40.3549,40.3549,40.2677,40.2871,67223.0
2024-03-19 12:00:00,41.56,41.7,41.53,41.64,101234.0,40.2677,40.4034,40.2386,40.3452,101234.0
2024-03-19 12:30:00,41.64,41.69,41.51,41.54,146193.0,40.3452,40.3937,40.2193,40.2483,146193.0
2024-03-19 13:00:00,41.54,41.58,41.43,41.48,63395.0,40.2483,40.2871,40.1418,40.1902,63395.0
2024-03-19 13:30:00,41.48,41.57,41.43,41.55,114202.0,40.1902,40.2774,40.1418,40.258,114202.0
2024-03-19 14:00:00,41.54,41.62,41.53,41.61,82226.0,40.2483,40.3258,40.2386,40.3162,82226.0
2024-03-19 14:30:00,41.62,41.66,41.57,41.58,64625.0,40.3258,40.3646,40.2774,40.2871,64625.0
2024-03-19 15:00:00,41.58,41.86,41.56,41.77,238655.0,40.2871,40.5584,40.2677,40.4712,238655.0
2024-03-19 15:30:00,41.76,41.98,41.76,41.95,600608.0,40.4615,40.6747,40.4615,40.6456,600608.0
2024-03-20 09:30:00,41.92,42.14,41.58,42.01,79853.0,40.6165,40.8297,40.2871,40.7037,79853.0
2024-03-20 10:00:00,42.01,42.04,41.88,41.92,40841.0,40.7037,40.7328,40.5778,40.6165,40841.0
2024-03-20 10:30:00,41.92,42.15,41.91,42.11,47628.0,40.6165,40.8394,40.6068,40.8006,47628.0
2024-03-20 11:00:00,42.12,42.12,41.91,41.97,49630.0,40.8103,40.8103,40.6068,40.665,49630.0
2024-03-20 11:30:00,41.97,42.04,41.93,42.01,66921.0,40.665,40.7328,40.6262,40.7037,66921.0
2024-03-20 12:00:00,42.01,42.07,41.94,41.97,53013.0,40.7037,40.7619,40.6359,40.665,53013.0
2024-03-20 12:30:00,41.97,41.97,41.82,41.83,54169.0,40.665,40.665,40.5196,40.5293,54169.0
2024-03-20 13:00:00,41.82,41.87,41.78,41.84,45324.0,40.5196,40.5681,40.4809,40.539,45324.0
2024-03-20 13:30:00,41.84,41.84,41.69,41.7,31715.0,40.539,40.539,40.3937,40.4034,31715.0
2024-03-20 14:00:00,41.71,42.01,41.71,42.01,144724.0,40.4131,40.7037,40.4131,40.7037,144724.0
2024-03-20 14:30:00,42.02,42.08,41.78,41.88,180042.0,40.7134,40.7715,40.4809,40.5778,180042.0
2024-03-20 15:00:00,41.91,42.03,41.85,42.02,102894.0,40.6068,40.7231,40.5487,40.7134,102894.0
2024-03-20 15:30:00,42.02,42.02,41.73,41.83,350534.0,40.7134,40.7134,40.4324,40.5293,350534.0
2024-03-21 09:30:00,41.98,42.35,41.84,42.04,132621.0,40.6747,41.0331,40.539,40.7328,132621.0
2024-03-21 10:00:00,42.02,42.06,41.88,41.91,205042.0,40.7134,40.7522,40.5778,40.6068,205042.0
2024-03-21 10:30:00,41.92,41.95,41.65,41.7,183519.0,40.6165,40.6456,40.3549,40.4034,183519.0
2024-03-21 11:00:00,41.7,41.7,41.48,41.66,190132.0,40.4034,40.4034,40.1902,40.3646,190132.0
2024-03-21 11:30:00,41.67,41.68,41.5,41.62,153620.0,40.3743,40.384,40.2096,40.3258,153620.0
2024-03-21 12:00:00,41.62,41.79,41.61,41.66,89076.0,40.3258,40.4906,40.3162,40.3646,89076.0
2024-03-21 12:30:00,41.66,41.67,41.51,41.53,81259.0,40.3646,40.3743,40.2193,40.2386,81259.0
2024-03-21 13:00:00,41.52,41.64,41.5,41.59,72717.0,40.229,40.3452,40.2096,40.2968,72717.0
2024-03-21 13:30:00,41.59,41.75,41.54,41.75,103249.0,40.2968,40.4518,40.2483,40.4518,103249.0
2024-03-21 14:00:00,41.75,41.89,41.73,41.87,140808.0,40.4518,40.5875,40.4324,40.5681,140808.0
2024-03-21 14:30:00,41.86,41.92,41.79,41.87,141035.0,40.5584,40.6165,40.4906,40.5681,141035.0
2024-03-21 15:00:00,41.87,42.0,41.86,41.95,205116.0,40.5681,40.694,40.5584,40.6456,205116.0
2024-03-21 15:30:00,41.96,42.08,41.95,42.01,652115.0,40.6553,40.7715,40.6456,40.7037,652115.0
2024-03-22 09:30:00,42.07,42.22,41.86,41.92,119186.0,40.7619,40.9072,40.5584,40.6165,119186.0
2024-03-22 10:00:00,41.92,41.94,41.79,41.8,63818.0,40.6165,40.6359,40.4906,40.5003,63818.0
2024-03-22 10:30:00,41.8,41.83,41.63,41.68,70163.0,40.5003,40.5293,40.3355,40.384,70163.0
2024-03-22 11:00:00,41.68,41.72,41.59,41.64,44106.0,40.384,40.4227,40.2968,40.3452,44106.0
2024-03-22 11:30:00,41.66,41.76,41.65,41.75,80581.0,40.3646,40.4615,40.3549,40.4518,80581.0
2024-03-22 12:00:00,41.75,41.92,41.68,41.79,98803.0,40.4518,40.6165,40.384,40.4906,98803.0
2024-03-22 12:30:00,41.78,41.85,41.69,41.73,59426.0,40.4809,40.5487,40.3937,40.4324,59426.0
2024-03-22 13:00:00,41.73,41.8,41.68,41.8,70759.0,40.4324,40.5003,40.384,40.5003,70759.0
2024-03-22 13:30:00,41.79,41.93,41.78,41.91,67549.0,40.4906,40.6262,40.4809,40.6068,67549.0
2024-03-22 14:00:00,41.9,41.97,41.89,41.96,56243.0,40.5971,40.665,40.5875,40.6553,56243.0
2024-03-22 14:30:00,41.96,41.99,41.92,41.97,48630.0,40.6553,40.6843,40.6165,40.665,48630.0
2024-03-22 15:00:00,41.96,41.98,41.89,41.96,79289.0,40.6553,40.6747,40.5875,40.6553,79289.0
2024-03-22 15:30:00,41.96,42.04,41.91,41.93,293565.0,40.6553,40.7328,40.6068,40.6262,293565.0
2024-03-25 09:30:00,42.15,42.33,42.07,42.19,103689.0,40.8394,41.0138,40.7619,40.8781,103689.0
2024-03-25 10:00:00,42.19,42.3,42.14,42.18,80695.0,40.8781,40.9847,40.8297,40.8684,80695.0
2024-03-25 10:30:00,42.19,42.2,42.03,42.11,69600.0,40.8781,40.8878,40.7231,40.8006,69600.0
2024-03-25 11:00:00,42.11,42.14,42.06,42.12,54248.0,40.8006,40.8297,40.7522,40.8103,54248.0
2024-03-25 11:30:00,42.13,42.13,41.99,41.99,73613.0,40.82,40.82,40.6843,40.6843,73613.0
2024-03-25 12:00:00,41.98,42.04,41.82,41.86,73495.0,40.6747,40.7328,40.5196,40.5584,73495.0
2024-03-25 12:30:00,41.85,41.97,41.81,41.97,51321.0,40.5487,40.665,40.5099,40.665,51321.0
2024-03-25 13:00:00,41.97,41.98,41.78,41.78,101792.0,40.665,40.6747,40.4809,40.4809,101792.0
2024-03-25 13:30:00,41.77,41.77,41.64,41.66,49262.0,40.4712,40.4712,40.3452,40.3646,49262.0
2024-03-25 14:00:00,41.66,41.71,41.56,41.68,59656.0,40.3646,40.4131,40.2677,40.384,59656.0
2024-03-25 14:30:00,41.68,41.73,41.63,41.69,86965.0,40.384,40.4324,40.3355,40.3937,86965.0
2024-03-25 15:00:00,41.69,41.72,41.56,41.71,168651.0,40.3937,40.4227,40.2677,40.4131,168651.0
2024-03-25 15:30:00,41.71,41.82,41.59,41.77,655071.0,40.4131,40.5196,40.2968,40.4712,655071.0
2024-03-26 09:30:00,41.84,41.92,41.59,41.8,127944.0,40.539,40.6165,40.2968,40.5003,127944.0
2024-03-26 10:00:00,41.8,41.82,41.51,41.55,71279.0,40.5003,40.5196,40.2193,40.258,71279.0
2024-03-26 10:30:00,41.54,41.59,41.48,41.59,96692.0,40.2483,40.2968,40.1902,40.2968,96692.0
2024-03-26 11:00:00,41.59,41.63,41.37,41.42,88345.0,40.2968,40.3355,40.0836,40.1321,88345.0
2024-03-26 11:30:00,41.42,41.46,41.32,41.43,166701.0,40.1321,40.1708,40.0352,40.1418,166701.0
2024-03-26 12:00:00,41.44,41.51,41.4,41.44,64602.0,40.1514,40.2193,40.1127,40.1514,64602.0
2024-03-26 12:30:00,41.43,41.44,41.24,41.32,148547.0,40.1418,40.1514,39.9577,40.0352,148547.0
2024-03-26 13:00:00,41.32,41.42,41.27,41.33,163320.0,40.0352,40.1321,39.9867,40.0449,163320.0
2024-03-26 13:30:00,41.33,41.52,41.3,41.43,203485.0,40.0449,40.229,40.0158,40.1418,203485.0
2024-03-26 14:00:00,41.43,41.65,41.34,41.49,338489.0,40.1418,40.3549,40.0546,40.1999,338489.0
2024-03-26 14:30:00,41.48,41.56,41.45,41.56,59430.0,40.1902,40.2677,40.1611,40.2677,59430.0
2024-03-26 15:00:00,41.56,41.67,41.51,41.65,107393.0,40.2677,40.3743,40.2193,40.3549,107393.0
2024-03-26 15:30:00,41.66,41.74,41.52,41.53,507756.0,40.3646,40.4421,40.229,40.2386,507756.0
2024-03-27 09:30:00,41.85,42.48,41.73,42.34,188916.0,40.5487,41.1591,40.4324,41.0235,188916.0
2024-03-27 10:00:00,42.34,42.58,42.31,42.52,142313.0,41.0235,41.256,40.9944,41.1979,142313.0
2024-03-27 10:30:00,42.52,42.63,42.43,42.47,141297.0,41.1979,41.3044,41.1107,41.1494,141297.0
2024-03-27 11:00:00,42.46,42.57,42.38,42.4,89022.0,41.1397,41.2463,41.0622,41.0816,89022.0
2024-03-27 11:30:00,42.4,42.4,42.2,42.25,142031.0,41.0816,41.0816,40.8878,40.9363,142031.0
2024-03-27 12:00:00,42.25,42.31,42.14,42.27,104766.0,40.9363,40.9944,40.8297,40.9556,104766.0
2024-03-27 12:30:00,42.27,42.29,42.14,42.15,103426.0,40.9556,40.975,40.8297,40.8394,103426.0
2024-03-27 13:00:00,42.14,42.17,42.0,42.03,168256.0,40.8297,40.8587,40.694,40.7231,168256.0
2024-03-27 13:30:00,42.03,42.1,41.96,42.01,129206.0,40.7231,40.7909,40.6553,40.7037,129206.0
2024-03-27 14:00:00,42.02,42.22,42.0,42.22,99900.0,40.7134,40.9072,40.694,40.9072,99900.0
2024-03-27 14:30:00,42.22,42.37,42.21,42.36,137100.0,40.9072,41.0525,40.8975,41.0428,137100.0
2024-03-27 15:00:00,42.36,42.56,42.36,42.55,295821.0,41.0428,41.2366,41.0428,41.2269,295821.0
2024-03-27 15:30:00,42.55,42.79,42.54,42.7,672600.0,41.2269,41.4595,41.2172,41.3723,672600.0
2024-03-28 09:30:00,42.74,43.12,42.69,42.8,106754.0,41.411,41.7792,41.3626,41.4692,106754.0
2024-03-28 10:00:00,42.8,42.95,42.74,42.91,82411.0,41.4692,41.6145,41.411,41.5757,82411.0
2024-03-28 10:30:00,42.92,43.01,42.84,42.9,86670.0,41.5854,41.6726,41.5079,41.566,86670.0
2024-03-28 11:00:00,42.9,42.92,42.7,42.77,65442.0,41.566,41.5854,41.3723,41.4401,65442.0
2024-03-28 11:30:00,42.77,42.77,42.62,42.66,86776.0,41.4401,41.4401,41.2948,41.3335,86776.0
2024-03-28 12:00:00,42.66,42.78,42.65,42.73,54914.0,41.3335,41.4498,41.3238,41.4013,54914.0
2024-03-28 12:30:00,42.73,42.73,42.61,42.66,57157.0,41.4013,41.4013,41.2851,41.3335,57157.0
2024-03-28 13:00:00,42.66,42.79,42.61,42.73,98105.0,41.3335,41.4595,41.2851,41.4013,98105.0
2024-03-28 13:30:00,42.73,42.82,42.72,42.8,72596.0,41.4013,41.4885,41.3916,41.4692,72596.0
2024-03-28 14:00:00,42.8,42.81,42.7,42.74,87643.0,41.4692,41.4788,41.3723,41.411,87643.0
2024-03-28 14:30:00,42.73,42.81,42.72,42.8,72340.0,41.4013,41.4788,41.3916,41.4692,72340.0
2024-03-28 15:00:00,42.8,42.84,42.75,42.76,96340.0,41.4692,41.5079,41.4207,41.4304,96340.0
2024-03-28 15:30:00,42.76,42.8,42.62,42.69,624591.0,41.4304,41.4692,41.2948,41.3626,624591.0
2024-04-01 09:30:00,43.5,43.99,43.05,43.78,563661.0,42.1474,42.6222,41.7114,42.4187,563661.0
2024-04-01 10:00:00,43.77,43.95,43.63,43.72,220673.0,42.409,42.5834,42.2733,42.3606,220673.0
2024-04-01 10:30:00,43.71,43.81,43.5,43.66,218538.0,42.3509,42.4478,42.1474,42.3024,218538.0
2024-04-01 11:00:00,43.66,43.71,43.5,43.7,125742.0,42.3024,42.3509,42.1474,42.3412,125742.0
2024-04-01 11:30:00,43.7,43.72,43.5,43.59,110009.0,42.3412,42.3606,42.1474,42.2346,110009.0
2024-04-01 12:00:00,43.59,43.72,43.55,43.69,135936.0,42.2346,42.3606,42.1958,42.3315,135936.0
2024-04-01 12:30:00,43.69,43.77,43.65,43.72,127641.0,42.3315,42.409,42.2927,42.3606,127641.0
2024-04-01 13:00:00,43.71,43.77,43.59,43.63,173033.0,42.3509,42.409,42.2346,42.2733,173033.0
2024-04-01 13:30:00,43.63,43.73,43.5,43.68,297703.0,42.2733,42.3702,42.1474,42.3218,297703.0
2024-04-01 14:00:00,43.68,43.85,43.64,43.84,113215.0,42.3218,42.4865,42.283,42.4768,113215.0
2024-04-01 14:30:00,43.83,43.88,43.65,43.66,166927.0,42.4671,42.5156,42.2927,42.3024,166927.0
2024-04-01 15:00:00,43.66,43.72,43.57,43.6,173934.0,42.3024,42.3606,42.2152,42.2443,173934.0
2024-04-01 15:30:00,43.6,43.74,43.54,43.55,714096.0,42.2443,42.3799,42.1861,42.1958,714096.0
2024-04-02 09:30:00,42.98,43.31,42.89,42.93,214295.0,41.6436,41.9633,41.5564,41.5951,214295.0
2024-04-02 10:00:00,42.92,43.12,42.87,42.94,224237.0,41.5854,41.7792,41.537,41.6048,224237.0
2024-04-02 10:30:00,42.93,42.98,42.85,42.91,60543.0,41.5951,41.6436,41.5176,41.5757,60543.0
2024-04-02 11:00:00,42.9,42.91,42.76,42.82,61415.0,41.566,41.5757,41.4304,41.4885,61415.0
2024-04-02 11:30:00,42.82,42.9,42.78,42.87,95905.0,41.4885,41.566,41.4498,41.537,95905.0
2024-04-02 12:00:00,42.87,42.88,42.68,42.73,72612.0,41.537,41.5467,41.3529,41.4013,72612.0
2024-04-02 12:30:00,42.73,42.8,42.69,42.73,49628.0,41.4013,41.4692,41.3626,41.4013,49628.0
2024-04-02 13:00:00,42.74,42.8,42.69,42.76,75573.0,41.411,41.4692,41.3626,41.4304,75573.0
2024-04-02 13:30:00,42.75,42.8,42.72,42.75,72684.0,41.4207,41.4692,41.3916,41.4207,72684.0
2024-04-02 14:00:00,42.75,42.85,42.73,42.8,93811.0,41.4207,41.5176,41.4013,41.4692,93811.0
2024-04-02 14:30:00,42.8,42.83,42.78,42.8,128448.0,41.4692,41.4982,41.4498,41.4692,128448.0
2024-04-02 15:00:00,42.82,42.93,42.78,42.8,145411.0,41.4885,41.5951,41.4498,41.4692,145411.0
2024-04-02 15:30:00,42.8,42.95,42.78,42.91,539119.0,41.4692,41.6145,41.4498,41.5757,539119.0
2024-04-03 09:30:00,42.96,43.72,42.75,43.39,193636.0,41.6242,42.3606,41.4207,42.0408,193636.0
2024-04-03 10:00:00,43.39,43.62,43.36,43.41,129107.0,42.0408,42.2637,42.0117,42.0602,129107.0
2024-04-03 10:30:00,43.41,43.47,43.28,43.35,96862.0,42.0602,42.1183,41.9342,42.0021,96862.0
2024-04-03 11:00:00,43.33,43.49,43.21,43.23,81687.0,41.9827,42.1377,41.8664,41.8858,81687.0
2024-04-03 11:30:00,43.23,43.36,43.16,43.36,117353.0,41.8858,42.0117,41.818,42.0117,117353.0
2024-04-03 12:00:00,43.35,43.43,43.33,43.42,59540.0,42.0021,42.0796,41.9827,42.0699,59540.0
2024-04-03 12:30:00,43.41,43.53,43.3,43.37,96677.0,42.0602,42.1765,41.9536,42.0214,96677.0
2024-04-03 13:00:00,43.36,43.47,43.31,43.44,82267.0,42.0117,42.1183,41.9633,42.0893,82267.0
2024-04-03 13:30:00,43.44,43.45,43.2,43.3,85364.0,42.0893,42.0989,41.8567,41.9536,85364.0
2024-04-03 14:00:00,43.3,43.37,43.27,43.32,96022.0,41.9536,42.0214,41.9245,41.973,96022.0
2024-04-03 14:30:00,43.32,43.39,43.28,43.36,97586.0,41.973,42.0408,41.9342,42.0117,97586.0
2024-04-03 15:00:00,43.36,43.36,43.13,43.17,108362.0,42.0117,42.0117,41.7889,41.8277,108362.0
2024-04-03 15:30:00,43.18,43.33,43.16,43.28,401719.0,41.8373,41.9827,41.818,41.9342,401719.0
2024-04-04 09:30:00,43.58,43.7,43.36,43.51,102638.0,42.2249,42.3412,42.0117,42.1571,102638.0
2024-04-04 10:00:00,43.5,43.53,43.19,43.33,94677.0,42.1474,42.1765,41.847,41.9827,94677.0
2024-04-04 10:30:00,43.34,43.36,43.23,43.34,89960.0,41.9924,42.0117,41.8858,41.9924,89960.0
2024-04-04 11:00:00,43.34,43.53,43.33,43.51,110554.0,41.9924,42.1765,41.9827,42.1571,110554.0
2024-04-04 11:30:00,43.51,43.53,43.27,43.3,88141.0,42.1571,42.1765,41.9245,41.9536,88141.0
2024-04-04 12:00:00,43.29,43.34,43.19,43.2,74169.0,41.9439,41.9924,41.847,41.8567,74169.0
2024-04-04 12:30:00,43.2,43.25,43.14,43.16,59224.0,41.8567,41.9052,41.7986,41.818,59224.0
2024-04-04 13:00:00,43.17,43.25,43.12,43.15,77951.0,41.8277,41.9052,41.7792,41.8083,77951.0
2024-04-04 13:30:00,43.14,43.14,43.03,43.05,108989.0,41.7986,41.7986,41.692,41.7114,108989.0
2024-04-04 14:00:00,43.05,43.06,42.83,42.84,130931.0,41.7114,41.7211,41.4982,41.5079,130931.0
2024-04-04 14:30:00,42.84,42.92,42.64,42.66,220922.0,41.5079,41.5854,41.3141,41.3335,220922.0
2024-04-04 15:00:00,42.66,42.66,42.38,42.49,217637.0,41.3335,41.3335,41.0622,41.1688,217637.0
2024-04-04 15:30:00,42.5,42.66,42.37,42.64,531950.0,41.1785,41.3335,41.0525,41.3141,531950.0
2024-04-05 09:30:00,42.45,42.66,42.38,42.59,83039.0,41.13,41.3335,41.0622,41.2657,83039.0
2024-04-05 10:00:00,42.58,42.68,42.49,42.68,114664.0,41.256,41.3529,41.1688,41.3529,114664.0
2024-04-05 10:30:00,42.68,42.76,42.65,42.71,116378.0,41.3529,41.4304,41.3238,41.382,116378.0
2024-04-05 11:00:00,42.7,42.77,42.57,42.77,221172.0,41.3723,41.4401,41.2463,41.4401,221172.0
2024-04-05 11:30:00,42.77,42.8,42.66,42.73,62755.0,41.4401,41.4692,41.3335,41.4013,62755.0
2024-04-05 12:00:00,42.73,42.74,42.62,42.71,69151.0,41.4013,41.411,41.2948,41.382,69151.0
2024-04-05 12:30:00,42.7,42.74,42.67,42.72,81603.0,41.3723,41.411,41.3432,41.3916,81603.0
2024-04-05 13:00:00,42.72,42.73,42.57,42.63,97866.0,41.3916,41.4013,41.2463,41.3044,97866.0
2024-04-05 13:30:00,42.61,42.67,42.59,42.6,130327.0,41.2851,41.3432,41.2657,41.2754,130327.0
2024-04-05 14:00:00,42.61,42.73,42.56,42.63,121776.0,41.2851,41.4013,41.2366,41.3044,121776.0
2024-04-05 14:30:00,42.63,42.71,42.59,42.63,97424.0,41.3044,41.382,41.2657,41.3044,97424.0
2024-04-05 15:00:00,42.63,42.7,42.61,42.63,103680.0,41.3044,41.3723,41.2851,41.3044,103680.0
2024-04-05 15:30:00,42.63,42.71,42.58,42.63,593705.0,41.3044,41.382,41.256,41.3044,593705.0
2024-04-08 09:30:00,42.55,42.79,42.2,42.2,130520.0,41.2269,41.4595,40.8878,40.8878,130520.0
2024-04-08 10:00:00,42.22,42.51,42.1,42.47,108162.0,40.9072,41.1882,40.7909,41.1494,108162.0
2024-04-08 10:30:00,42.48,42.6,42.45,42.48,80542.0,41.1591,41.2754,41.13,41.1591,80542.0
2024-04-08 11:00:00,42.48,42.55,42.35,42.35,81472.0,41.1591,41.2269,41.0331,41.0331,81472.0
2024-04-08 11:30:00,42.35,42.41,42.33,42.4,82403.0,41.0331,41.0913,41.0138,41.0816,82403.0
2024-04-08 12:00:00,42.41,42.46,42.37,42.44,79798.0,41.0913,41.1397,41.0525,41.1204,79798.0
2024-04-08 12:30:00,42.43,42.45,42.32,42.44,73923.0,41.1107,41.13,41.0041,41.1204,73923.0
2024-04-08 13:00:00,42.44,42.48,42.39,42.45,81822.0,41.1204,41.1591,41.0719,41.13,81822.0
2024-04-08 13:30:00,42.45,42.59,42.44,42.54,83691.0,41.13,41.2657,41.1204,41.2172,83691.0
2024-04-08 14:00:00,42.55,42.55,42.36,42.39,50582.0,41.2269,41.2269,41.0428,41.0719,50582.0
2024-04-08 14:30:00,42.39,42.5,42.38,42.45,69893.0,41.0719,41.1785,41.0622,41.13,69893.0
2024-04-08 15:00:00,42.46,42.51,42.39,42.41,80522.0,41.1397,41.1882,41.0719,41.0913,80522.0
2024-04-08 15:30:00,42.41,42.44,42.25,42.25,396688.0,41.0913,41.1204,40.9363,40.9363,396688.0
2024-04-09 09:30:00,42.41,42.6,42.31,42.4,107884.0,41.0913,41.2754,40.9944,41.0816,107884.0
2024-04-09 10:00:00,42.39,42.51,42.33,42.51,141226.0,41.0719,41.1882,41.0138,41.1882,141226.0
2024-04-09 10:30:00,42.51,42.51,42.21,42.3,174010.0,41.1882,41.1882,40.8975,40.9847,174010.0
2024-04-09 11:00:00,42.3,42.39,42.27,42.3,92778.0,40.9847,41.0719,40.9556,40.9847,92778.0
2024-04-09 11:30:00,42.31,42.32,42.19,42.22,92719.0,40.9944,41.0041,40.8781,40.9072,92719.0
2024-04-09 12:00:00,42.23,42.23,42.17,42.18,95108.0,40.9169,40.9169,40.8587,40.8684,95108.0
2024-04-09 12:30:00,42.19,42.46,42.19,42.45,58156.0,40.8781,41.1397,40.8781,41.13,58156.0
2024-04-09 13:00:00,42.46,42.55,42.45,42.47,54667.0,41.1397,41.2269,41.13,41.1494,54667.0
2024-04-09 13:30:00,42.48,42.54,42.47,42.52,46525.0,41.1591,41.2172,41.1494,41.1979,46525.0
2024-04-09 14:00:00,42.52,42.57,42.46,42.48,76038.0,41.1979,41.2463,41.1397,41.1591,76038.0
2024-04-09 14:30:00,42.49,42.71,42.45,42.7,127847.0,41.1688,41.382,41.13,41.3723,127847.0
2024-04-09 15:00:00,42.7,42.85,42.62,42.84,161436.0,41.3723,41.5176,41.2948,41.5079,161436.0
2024-04-09 15:30:00,42.84,42.86,42.67,42.83,450851.0,41.5079,41.5273,41.3432,41.4982,450851.0
2024-04-10 09:30:00,42.24,42.27,41.63,41.75,126749.0,40.9266,40.9556,40.3355,40.4518,126749.0
2024-04-10 10:00:00,41.76,42.02,41.69,41.94,189411.0,40.4615,40.7134,40.3937,40.6359,189411.0
2024-04-10 10:30:00,41.95,42.05,41.88,41.9,94643.0,40.6456,40.7425,40.5778,40.5971,94643.0
2024-04-10 11:00:00,41.9,41.94,41.78,41.83,68798.0,40.5971,40.6359,40.4809,40.5293,68798.0
2024-04-10 11:30:00,41.84,41.85,41.66,41.7,74610.0,40.539,40.5487,40.3646,40.4034,74610.0
2024-04-10 12:00:00,41.69,41.74,41.54,41.58,69682.0,40.3937,40.4421,40.2483,40.2871,69682.0
2024-04-10 12:30:00,41.58,41.59,41.48,41.5,75107.0,40.2871,40.2968,40.1902,40.2096,75107.0
2024-04-10 13:00:00,41.48,41.56,41.33,41.5,111315.0,40.1902,40.2677,40.0449,40.2096,111315.0
2024-04-10 13:30:00,41.49,41.66,41.47,41.55,165280.0,40.1999,40.3646,40.1805,40.258,165280.0
2024-04-10 14:00:00,41.55,41.68,41.5,41.61,167961.0,40.258,40.384,40.2096,40.3162,167961.0
2024-04-10 14:30:00,41.61,41.72,41.59,41.6,128556.0,40.3162,40.4227,40.2968,40.3065,128556.0
2024-04-10 15:00:00,41.58,41.91,41.57,41.86,244226.0,40.2871,40.6068,40.2774,40.5584,244226.0
2024-04-10 15:30:00,41.86,42.11,41.81,41.99,950792.0,40.5584,40.8006,40.5099,40.6843,950792.0
2024-04-11 09:30:00,42.44,42.45,41.85,42.18,127468.0,41.1204,41.13,40.5487,40.8684,127468.0
2024-04-11 10:00:00,42.17,42.27,41.98,42.13,109440.0,40.8587,40.9556,40.6747,40.82,109440.0
2024-04-11 10:30:00,42.16,42.22,41.87,41.97,239584.0,40.8491,40.9072,40.5681,40.665,239584.0
2024-04-11 11:00:00,41.94,42.04,41.69,41.8,215604.0,40.6359,40.7328,40.3937,40.5003,215604.0
2024-04-11 11:30:00,41.8,42.0,41.78,41.91,144808.0,40.5003,40.694,40.4809,40.6068,144808.0
2024-04-11 12:00:00,41.91,42.03,41.89,42.0,143848.0,40.6068,40.7231,40.5875,40.694,143848.0
2024-04-11 12:30:00,42.0,42.02,41.9,42.0,90337.0,40.694,40.7134,40.5971,40.694,90337.0
2024-04-11 13:00:00,42.01,42.29,42.0,42.23,64769.0,40.7037,40.975,40.694,40.9169,64769.0
2024-04-11 13:30:00,42.23,42.36,42.09,42.34,86285.0,40.9169,41.0428,40.7812,41.0235,86285.0
2024-04-11 14:00:00,42.34,42.45,42.33,42.34,102284.0,41.0235,41.13,41.0138,41.0235,102284.0
2024-04-11 14:30:00,42.34,42.48,42.32,42.4,112822.0,41.0235,41.1591,41.0041,41.0816,112822.0
2024-04-11 15:00:00,42.41,42.43,42.24,42.26,158366.0,41.0913,41.1107,40.9266,40.9459,158366.0
2024-04-11 15:30:00,42.26,42.31,42.1,42.12,504640.0,40.9459,40.9944,40.7909,40.8103,504640.0
2024-04-12 09:30:00,41.74,41.9,41.36,41.42,499096.0,40.4421,40.5971,40.0739,40.1321,499096.0
2024-04-12 10:00:00,41.41,41.46,40.96,41.05,243384.0,40.1224,40.1708,39.6864,39.7736,243384.0
2024-04-12 10:30:00,41.08,41.11,40.9,41.01,139452.0,39.8026,39.8317,39.6282,39.7348,139452.0
2024-04-12 11:00:00,41.02,41.24,41.01,41.09,173807.0,39.7445,39.9577,39.7348,39.8123,173807.0
2024-04-12 11:30:00,41.09,41.12,41.0,41.02,131574.0,39.8123,39.8414,39.7251,39.7445,131574.0
2024-04-12 12:00:00,41.02,41.03,40.88,40.89,276920.0,39.7445,39.7542,39.6089,39.6185,276920.0
2024-04-12 12:30:00,40.9,40.91,40.66,40.66,173493.0,39.6282,39.6379,39.3957,39.3957,173493.0
2024-04-12 13:00:00,40.66,40.68,40.45,40.47,141118.0,39.3957,39.4151,39.1922,39.2116,141118.0
2024-04-12 13:30:00,40.47,40.6,40.44,40.48,133349.0,39.2116,39.3376,39.1825,39.2213,133349.0
2024-04-12 14:00:00,40.48,40.59,40.38,40.55,115955.0,39.2213,39.3279,39.1244,39.2891,115955.0
2024-04-12 14:30:00,40.55,40.56,40.39,40.4,133402.0,39.2891,39.2988,39.1341,39.1438,133402.0
2024-04-12 15:00:00,40.39,40.39,40.3,40.32,172700.0,39.1341,39.1341,39.0469,39.0663,172700.0
2024-04-12 15:30:00,40.32,40.39,40.2,40.32,582426.0,39.0663,39.1341,38.95,39.0663,582426.0
2024-04-15 09:30:00,40.71,40.78,40.52,40.74,238164.0,39.4441,39.512,39.2601,39.4732,238164.0
2024-04-15 10:00:00,40.74,40.85,40.57,40.57,105920.0,39.4732,39.5798,39.3085,39.3085,105920.0
2024-04-15 10:30:00,40.57,40.7,40.54,40.62,72278.0,39.3085,39.4345,39.2794,39.3569,72278.0
2024-04-15 11:00:00,40.62,40.62,40.39,40.42,74866.0,39.3569,39.3569,39.1341,39.1632,74866.0
2024-04-15 11:30:00,40.42,40.73,40.41,40.69,178002.0,39.1632,39.4635,39.1535,39.4248,178002.0
2024-04-15 12:00:00,40.7,40.79,40.57,40.59,64763.0,39.4345,39.5217,39.3085,39.3279,64763.0
2024-04-15 12:30:00,40.58,40.58,40.43,40.48,67825.0,39.3182,39.3182,39.1729,39.2213,67825.0
2024-04-15 13:00:00,40.48,40.48,40.22,40.24,60324.0,39.2213,39.2213,38.9694,38.9888,60324.0
2024-04-15 13:30:00,40.23,40.27,40.17,40.26,88666.0,38.9791,39.0178,38.9209,39.0081,88666.0
2024-04-15 14:00:00,40.25,40.25,39.9,39.91,146742.0,38.9984,38.9984,38.6593,38.669,146742.0
2024-04-15 14:30:00,39.9,40.08,39.86,39.9,212205.0,38.6593,38.8337,38.6206,38.6593,212205.0
2024-04-15 15:00:00,39.89,39.94,39.81,39.89,98991.0,38.6496,38.6981,38.5721,38.6496,98991.0
2024-04-15 15:30:00,39.89,40.04,39.85,40.04,408714.0,38.6496,38.795,38.6109,38.795,408714.0
2024-04-16 09:30:00,40.0,40.05,39.58,39.59,201198.0,38.7562,38.8047,38.3493,38.359,201198.0
2024-04-16 10:00:00,39.59,39.69,39.5,39.6,166256.0,38.359,38.4559,38.2718,38.3687,166256.0
2024-04-16 10:30:00,39.62,39.62,39.38,39.4,176809.0,38.388,38.388,38.1555,38.1749,176809.0
2024-04-16 11:00:00,39.4,39.6,39.35,39.57,222346.0,38.1749,38.3687,38.1264,38.3396,222346.0
2024-04-16 11:30:00,39.57,39.72,39.48,39.64,144173.0,38.3396,38.4849,38.2524,38.4074,144173.0
2024-04-16 12:00:00,39.64,39.9,39.61,39.86,50927.0,38.4074,38.6593,38.3783,38.6206,50927.0
2024-04-16 12:30:00,39.86,39.86,39.77,39.82,35451.0,38.6206,38.6206,38.5334,38.5818,35451.0
2024-04-16 13:00:00,39.83,39.88,39.76,39.76,45697.0,38.5915,38.64,38.5237,38.5237,45697.0
2024-04-16 13:30:00,39.77,39.88,39.65,39.88,99361.0,38.5334,38.64,38.4171,38.64,99361.0
2024-04-16 14:00:00,39.86,40.0,39.73,39.78,73886.0,38.6206,38.7562,38.4946,38.5431,73886.0
2024-04-16 14:30:00,39.77,39.98,39.77,39.98,46136.0,38.5334,38.7368,38.5334,38.7368,46136.0
2024-04-16 15:00:00,39.98,40.0,39.81,39.82,108058.0,38.7368,38.7562,38.5721,38.5818,108058.0
2024-04-16 15:30:00,39.82,39.87,39.56,39.56,348294.0,38.5818,38.6303,38.3299,38.3299,348294.0
2024-04-17 09:30:00,39.71,39.85,39.48,39.71,443566.0,38.4752,38.6109,38.2524,38.4752,443566.0
2024-04-17 10:00:00,39.71,39.74,39.56,39.66,118670.0,38.4752,38.5043,38.3299,38.4268,118670.0
2024-04-17 10:30:00,39.65,39.74,39.61,39.64,89061.0,38.4171,38.5043,38.3783,38.4074,89061.0
2024-04-17 11:00:00,39.63,39.68,39.5,39.54,71947.0,38.3977,38.4462,38.2718,38.3105,71947.0
2024-04-17 11:30:00,39.54,39.69,39.46,39.55,97757.0,38.3105,38.4559,38.233,38.3202,97757.0
2024-04-17 12:00:00,39.54,39.58,39.46,39.52,107882.0,38.3105,38.3493,38.233,38.2911,107882.0
2024-04-17 12:30:00,39.52,39.7,39.49,39.7,103369.0,38.2911,38.4656,38.2621,38.4656,103369.0
2024-04-17 13:00:00,39.7,39.76,39.64,39.76,84857.0,38.4656,38.5237,38.4074,38.5237,84857.0
2024-04-17 13:30:00,39.76,39.76,39.58,39.65,158330.0,38.5237,38.5237,38.3493,38.4171,158330.0
2024-04-17 14:00:00,39.65,39.73,39.6,39.63,77163.0,38.4171,38.4946,38.3687,38.3977,77163.0
2024-04-17 14:30:00,39.63,39.81,39.62,39.73,120957.0,38.3977,38.5721,38.388,38.4946,120957.0
2024-04-17 15:00:00,39.71,39.81,39.67,39.77,131319.0,38.4752,38.5721,38.4365,38.5334,131319.0
2024-04-17 15:30:00,39.77,39.78,39.51,39.51,355931.0,38.5334,38.5431,38.2815,38.2815,355931.0
2024-04-18 09:30:00,39.74,39.74,39.29,39.54,136028.0,38.5043,38.5043,38.0683,38.3105,136028.0
2024-04-18 10:00:00,39.54,39.6,39.35,39.48,108927.0,38.3105,38.3687,38.1264,38.2524,108927.0
2024-04-18 10:30:00,39.49,39.54,39.36,39.49,108247.0,38.2621,38.3105,38.1361,38.2621,108247.0
2024-04-18 11:00:00,39.48,39.62,39.46,39.55,115855.0,38.2524,38.388,38.233,38.3202,115855.0
2024-04-18 11:30:00,39.55,39.55,39.32,39.45,46699.0,38.3202,38.3202,38.0974,38.2233,46699.0
2024-04-18 12:00:00,39.45,39.61,39.44,39.58,84716.0,38.2233,38.3783,38.2136,38.3493,84716.0
2024-04-18 12:30:00,39.57,39.59,39.45,39.47,66918.0,38.3396,38.359,38.2233,38.2427,66918.0
2024-04-18 13:00:00,39.48,39.5,39.3,39.48,100405.0,38.2524,38.2718,38.078,38.2524,100405.0
2024-04-18 13:30:00,39.48,39.55,39.42,39.55,139538.0,38.2524,38.3202,38.1943,38.3202,139538.0
2024-04-18 14:00:00,39.54,39.56,39.41,39.44,82937.0,38.3105,38.3299,38.1846,38.2136,82937.0
2024-04-18 14:30:00,39.44,39.46,39.35,39.41,76769.0,38.2136,38.233,38.1264,38.1846,76769.0
2024-04-18 15:00:00,39.42,39.53,39.41,39.53,110489.0,38.1943,38.3008,38.1846,38.3008,110489.0
2024-04-18 15:30:00,39.53,39.68,39.51,39.65,414920.0,38.3008,38.4462,38.2815,38.4171,414920.0
2024-04-19 09:30:00,39.93,39.99,39.6,39.96,180704.0,38.6884,38.7465,38.3687,38.7175,180704.0
2024-04-19 10:00:00,39.96,40.08,39.89,39.97,111681.0,38.7175,38.8337,38.6496,38.7272,111681.0
2024-04-19 10:30:00,39.95,40.01,39.83,39.89,78916.0,38.7078,38.7659,38.5915,38.6496,78916.0
2024-04-19 11:00:00,39.88,39.88,39.66,39.73,59969.0,38.64,38.64,38.4268,38.4946,59969.0
2024-04-19 11:30:00,39.72,39.76,39.65,39.71,59016.0,38.4849,38.5237,38.4171,38.4752,59016.0
2024-04-19 12:00:00,39.71,39.74,39.53,39.54,77752.0,38.4752,38.5043,38.3008,38.3105,77752.0
2024-04-19 12:30:00,39.53,39.69,39.53,39.63,79024.0,38.3008,38.4559,38.3008,38.3977,79024.0
2024-04-19 13:00:00,39.64,39.66,39.53,39.54,60044.0,38.4074,38.4268,38.3008,38.3105,60044.0
2024-04-19 13:30:00,39.54,39.63,39.53,39.57,108423.0,38.3105,38.3977,38.3008,38.3396,108423.0
2024-04-19 14:00:00,39.56,39.57,39.47,39.51,110542.0,38.3299,38.3396,38.2427,38.2815,110542.0
2024-04-19 14:30:00,39.5,39.53,39.39,39.48,135647.0,38.2718,38.3008,38.1652,38.2524,135647.0
2024-04-19 15:00:00,39.48,39.57,39.46,39.55,166281.0,38.2524,38.3396,38.233,38.3202,166281.0
2024-04-19 15:30:00,39.55,39.56,39.42,39.47,699653.0,38.3202,38.3299,38.1943,38.2427,699653.0
2024-04-22 09:30:00,39.78,40.01,39.52,40.0,188444.0,38.5431,38.7659,38.2911,38.7562,188444.0
2024-04-22 10:00:00,39.99,40.3,39.92,40.15,185356.0,38.7465,39.0469,38.6787,38.9016,185356.0
2024-04-22 10:30:00,40.14,40.19,39.97,40.16,115583.0,38.8919,38.9403,38.7272,38.9112,115583.0
2024-04-22 11:00:00,40.15,40.25,40.09,40.19,59727.0,38.9016,38.9984,38.8434,38.9403,59727.0
2024-04-22 11:30:00,40.19,40.22,40.04,40.12,145682.0,38.9403,38.9694,38.795,38.8725,145682.0
2024-04-22 12:00:00,40.12,40.4,40.11,40.37,154248.0,38.8725,39.1438,38.8628,39.1147,154248.0
2024-04-22 12:30:00,40.37,40.5,40.27,40.47,64978.0,39.1147,39.2407,39.0178,39.2116,64978.0
2024-04-22 13:00:00,40.47,40.51,40.41,40.5,92406.0,39.2116,39.2504,39.1535,39.2407,92406.0
2024-04-22 13:30:00,40.5,40.82,40.49,40.77,113450.0,39.2407,39.5507,39.231,39.5023,113450.0
2024-04-22 14:00:00,40.77,40.77,40.63,40.65,113427.0,39.5023,39.5023,39.3666,39.386,113427.0
2024-04-22 14:30:00,40.66,40.79,40.54,40.64,235788.0,39.3957,39.5217,39.2794,39.3763,235788.0
2024-04-22 15:00:00,40.64,40.64,40.44,40.54,257471.0,39.3763,39.3763,39.1825,39.2794,257471.0
2024-04-22 15:30:00,40.53,40.64,40.38,40.41,530018.0,39.2697,39.3763,39.1244,39.1535,530018.0
2024-04-23 09:30:00,40.4,40.69,40.25,40.69,109868.0,39.1438,39.4248,38.9984,39.4248,109868.0
2024-04-23 10:00:00,40.7,40.86,40.67,40.8,135529.0,39.4345,39.5895,39.4054,39.5313,135529.0
2024-04-23 10:30:00,40.79,40.84,40.7,40.82,98225.0,39.5217,39.5701,39.4345,39.5507,98225.0
2024-04-23 11:00:00,40.82,40.92,40.72,40.87,100227.0,39.5507,39.6476,39.4538,39.5992,100227.0
2024-04-23 11:30:00,40.87,40.96,40.86,40.95,102008.0,39.5992,39.6864,39.5895,39.6767,102008.0
2024-04-23 12:00:00,40.95,40.99,40.91,40.96,93450.0,39.6767,39.7154,39.6379,39.6864,93450.0
2024-04-23 12:30:00,40.96,41.03,40.91,40.93,72704.0,39.6864,39.7542,39.6379,39.6573,72704.0
2024-04-23 13:00:00,40.93,40.99,40.9,40.96,91379.0,39.6573,39.7154,39.6282,39.6864,91379.0
2024-04-23 13:30:00,40.96,41.02,40.94,41.01,54336.0,39.6864,39.7445,39.667,39.7348,54336.0
2024-04-23 14:00:00,41.01,41.05,40.93,40.95,122785.0,39.7348,39.7736,39.6573,39.6767,122785.0
2024-04-23 14:30:00,40.95,41.0,40.9,40.95,85484.0,39.6767,39.7251,39.6282,39.6767,85484.0
2024-04-23 15:00:00,40.94,40.95,40.78,40.93,110596.0,39.667,39.6767,39.512,39.6573,110596.0
2024-04-23 15:30:00,40.93,41.18,40.91,41.02,611645.0,39.6573,39.8995,39.6379,39.7445,611645.0
2024-04-24 09:30:00,40.78,41.02,40.54,40.7,103317.0,39.512,39.7445,39.2794,39.4345,103317.0
2024-04-24 10:00:00,40.71,40.92,40.68,40.89,65990.0,39.4441,39.6476,39.4151,39.6185,65990.0
2024-04-24 10:30:00,40.89,40.89,40.67,40.71,73809.0,39.6185,39.6185,39.4054,39.4441,73809.0
2024-04-24 11:00:00,40.7,40.73,40.62,40.73,55055.0,39.4345,39.4635,39.3569,39.4635,55055.0
2024-04-24 11:30:00,40.73,40.86,40.72,40.82,71020.0,39.4635,39.5895,39.4538,39.5507,71020.0
2024-04-24 12:00:00,40.83,40.89,40.81,40.86,59296.0,39.5604,39.6185,39.541,39.5895,59296.0
2024-04-24 12:30:00,40.86,40.86,40.69,40.77,59121.0,39.5895,39.5895,39.4248,39.5023,59121.0
2024-04-24 13:00:00,40.78,40.92,40.77,40.89,40998.0,39.512,39.6476,39.5023,39.6185,40998.0
2024-04-24 13:30:00,40.89,40.91,40.73,40.8,148200.0,39.6185,39.6379,39.4635,39.5313,148200.0
2024-04-24 14:00:00,40.8,40.86,40.74,40.81,47352.0,39.5313,39.5895,39.4732,39.541,47352.0
2024-04-24 14:30:00,40.81,40.9,40.77,40.88,67856.0,39.541,39.6282,39.5023,39.6089,67856.0
2024-04-24 15:00:00,40.87,40.87,40.79,40.84,110716.0,39.5992,39.5992,39.5217,39.5701,110716.0
2024-04-24 15:30:00,40.84,41.06,40.83,40.93,446824.0,39.5701,39.7833,39.5604,39.6573,446824.0
2024-04-25 09:30:00,40.75,40.79,40.2,40.29,223008.0,39.4829,39.5217,38.95,39.0372,223008.0
2024-04-25 10:00:00,40.28,40.32,39.89,40.0,374764.0,39.0275,39.0663,38.6496,38.7562,374764.0
2024-04-25 10:30:00,40.01,40.1,39.86,39.91,247324.0,38.7659,38.8531,38.6206,38.669,247324.0
2024-04-25 11:00:00,39.91,39.98,39.82,39.84,137098.0,38.669,38.7368,38.5818,38.6012,137098.0
2024-04-25 11:30:00,39.84,39.9,39.78,39.87,107038.0,38.6012,38.6593,38.5431,38.6303,107038.0
2024-04-25 12:00:00,39.86,39.89,39.76,39.85,67639.0,38.6206,38.6496,38.5237,38.6109,67639.0
2024-04-25 12:30:00,39.85,39.91,39.81,39.91,54273.0,38.6109,38.669,38.5721,38.669,54273.0
2024-04-25 13:00:00,39.9,39.98,39.87,39.95,156755.0,38.6593,38.7368,38.6303,38.7078,156755.0
2024-04-25 13:30:00,39.95,40.28,39.94,40.22,142077.0,38.7078,39.0275,38.6981,38.9694,142077.0
2024-04-25 14:00:00,40.22,40.29,40.16,40.16,156427.0,38.9694,39.0372,38.9112,38.9112,156427.0
2024-04-25 14:30:00,40.15,40.18,40.05,40.13,108720.0,38.9016,38.9306,38.8047,38.8822,108720.0
2024-04-25 15:00:00,40.13,40.27,40.09,40.25,227579.0,38.8822,39.0178,38.8434,38.9984,227579.0
2024-04-25 15:30:00,40.25,40.34,40.17,40.24,804089.0,38.9984,39.0856,38.9209,38.9888,804089.0
2024-04-26 09:30:00,40.21,40.42,40.08,40.1,108081.0,38.9597,39.1632,38.8337,38.8531,108081.0
2024-04-26 10:00:00,40.09,40.26,40.04,40.25,50501.0,38.8434,39.0081,38.795,38.9984,50501.0
2024-04-26 10:30:00,40.25,40.31,40.11,40.23,63047.0,38.9984,39.0566,38.8628,38.9791,63047.0
2024-04-26 11:00:00,40.22,40.22,40.07,40.07,49117.0,38.9694,38.9694,38.824,38.824,49117.0
2024-04-26 11:30:00,40.07,40.08,40.0,40.06,63600.0,38.824,38.8337,38.7562,38.8144,63600.0
2024-04-26 12:00:00,40.07,40.12,40.01,40.04,54204.0,38.824,38.8725,38.7659,38.795,54204.0
2024-04-26 12:30:00,40.04,40.05,39.98,40.02,46789.0,38.795,38.8047,38.7368,38.7756,46789.0
2024-04-26 13:00:00,40.02,40.02,39.97,40.0,37997.0,38.7756,38.7756,38.7272,38.7562,37997.0
2024-04-26 13:30:00,40.0,40.13,39.96,40.03,212002.0,38.7562,38.8822,38.7175,38.7853,212002.0
2024-04-26 14:00:00,40.04,40.26,40.03,40.26,111953.0,38.795,39.0081,38.7853,39.0081,111953.0
2024-04-26 14:30:00,40.26,40.31,40.22,40.3,81822.0,39.0081,39.0566,38.9694,39.0469,81822.0
2024-04-26 15:00:00,40.3,40.34,40.2,40.26,109126.0,39.0469,39.0856,38.95,39.0081,109126.0
2024-04-26 15:30:00,40.26,40.26,40.12,40.13,317506.0,39.0081,39.0081,38.8725,38.8822,317506.0
2024-04-29 09:30:00,40.18,40.68,40.07,40.55,166995.0,38.9306,39.4151,38.824,39.2891,166995.0
2024-04-29 10:00:00,40.54,40.91,40.54,40.9,268586.0,39.2794,39.6379,39.2794,39.6282,268586.0
2024-04-29 10:30:00,40.9,40.96,40.81,40.9,123370.0,39.6282,39.6864,39.541,39.6282,123370.0
2024-04-29 11:00:00,40.9,40.91,40.72,40.8,111119.0,39.6282,39.6379,39.4538,39.5313,111119.0
2024-04-29 11:30:00,40.79,40.86,40.75,40.75,95214.0,39.5217,39.5895,39.4829,39.4829,95214.0
2024-04-29 12:00:00,40.75,40.92,40.74,40.84,80764.0,39.4829,39.6476,39.4732,39.5701,80764.0
2024-04-29 12:30:00,40.84,40.88,40.78,40.79,63705.0,39.5701,39.6089,39.512,39.5217,63705.0
2024-04-29 13:00:00,40.79,40.87,40.75,40.86,78141.0,39.5217,39.5992,39.4829,39.5895,78141.0
2024-04-29 13:30:00,40.86,40.91,40.75,40.75,83525.0,39.5895,39.6379,39.4829,39.4829,83525.0
2024-04-29 14:00:00,40.74,40.8,40.68,40.69,120856.0,39.4732,39.5313,39.4151,39.4248,120856.0
2024-04-29 14:30:00,40.68,40.73,40.59,40.69,165406.0,39.4151,39.4635,39.3279,39.4248,165406.0
2024-04-29 15:00:00,40.69,40.69,40.49,40.6,130004.0,39.4248,39.4248,39.231,39.3376,130004.0
2024-04-29 15:30:00,40.6,40.71,40.58,40.64,581137.0,39.3376,39.4441,39.3182,39.3763,581137.0
2024-04-30 09:30:00,40.3,40.51,40.05,40.33,112919.0,39.0469,39.2504,38.8047,39.076,112919.0
2024-04-30 10:00:00,40.34,40.5,40.28,40.41,106835.0,39.0856,39.2407,39.0275,39.1535,106835.0
2024-04-30 10:30:00,40.42,40.65,40.37,40.56,57912.0,39.1632,39.386,39.1147,39.2988,57912.0
2024-04-30 11:00:00,40.55,40.6,40.42,40.49,83189.0,39.2891,39.3376,39.1632,39.231,83189.0
2024-04-30 11:30:00,40.5,40.71,40.47,40.52,216680.0,39.2407,39.4441,39.2116,39.2601,216680.0
2024-04-30 12:00:00,40.53,40.64,40.41,40.44,198600.0,39.2697,39.3763,39.1535,39.1825,198600.0
2024-04-30 12:30:00,40.45,40.51,40.31,40.36,172844.0,39.1922,39.2504,39.0566,39.105,172844.0
2024-04-30 13:00:00,40.35,40.4,40.26,40.36,90443.0,39.0953,39.1438,39.0081,39.105,90443.0
2024-04-30 13:30:00,40.35,40.39,40.32,40.39,67737.0,39.0953,39.1341,39.0663,39.1341,67737.0
2024-04-30 14:00:00,40.39,40.42,40.32,40.38,90943.0,39.1341,39.1632,39.0663,39.1244,90943.0
2024-04-30 14:30:00,40.38,40.46,40.35,40.42,161360.0,39.1244,39.2019,39.0953,39.1632,161360.0
2024-04-30 15:00:00,40.42,40.45,40.37,40.41,83937.0,39.1632,39.1922,39.1147,39.1535,83937.0
2024-04-30 15:30:00,40.4,40.5,40.35,40.37,456870.0,39.1438,39.2407,39.0953,39.1147,456870.0
2024-05-01 09:30:00,40.13,40.48,40.01,40.17,134735.0,38.8822,39.2213,38.7659,38.9209,134735.0
2024-05-01 10:00:00,40.15,40.21,39.98,40.03,93847.0,38.9016,38.9597,38.7368,38.7853,93847.0
2024-05-01 10:30:00,40.04,40.16,39.96,40.15,109401.0,38.795,38.9112,38.7175,38.9016,109401.0
2024-05-01 11:00:00,40.15,40.25,40.12,40.21,129075.0,38.9016,38.9984,38.8725,38.9597,129075.0
2024-05-01 11:30:00,40.22,40.34,40.18,40.27,111772.0,38.9694,39.0856,38.9306,39.0178,111772.0
2024-05-01 12:00:00,40.28,40.49,40.27,40.48,93469.0,39.0275,39.231,39.0178,39.2213,93469.0
2024-05-01 12:30:00,40.49,40.52,40.41,40.51,172095.0,39.231,39.2601,39.1535,39.2504,172095.0
2024-05-01 13:00:00,40.5,40.52,40.34,40.38,76313.0,39.2407,39.2601,39.0856,39.1244,76313.0
2024-05-01 13:30:00,40.38,40.45,40.29,40.32,66854.0,39.1244,39.1922,39.0372,39.0663,66854.0
2024-05-01 14:00:00,40.32,40.5,40.27,40.48,176778.0,39.0663,39.2407,39.0178,39.2213,176778.0
2024-05-01 14:30:00,40.47,40.7,40.29,40.61,258419.0,39.2116,39.4345,39.0372,39.3473,258419.0
2024-05-01 15:00:00,40.62,40.67,40.48,40.55,252239.0,39.3569,39.4054,39.2213,39.2891,252239.0
2024-05-01 15:30:00,40.55,40.59,40.29,40.31,579796.0,39.2891,39.3279,39.0372,39.0566,579796.0
2024-05-02 09:30:00,39.1,39.15,37.15,37.44,1441179.0,37.8842,37.9327,35.9948,36.2758,1441179.0
2024-05-02 10:00:00,37.42,37.47,36.86,37.07,772654.0,36.2564,36.3049,35.7139,35.9173,772654.0
2024-05-02 10:30:00,37.09,37.18,36.7,37.18,623703.0,35.9367,36.0239,35.5588,36.0239,623703.0
2024-05-02 11:00:00,37.19,37.29,36.75,37.13,493841.0,36.0336,36.1305,35.6073,35.9755,493841.0
2024-05-02 11:30:00,37.15,37.19,36.83,37.11,561577.0,35.9948,36.0336,35.6848,35.9561,561577.0
2024-05-02 12:00:00,37.1,37.41,37.1,37.29,430723.0,35.9464,36.2468,35.9464,36.1305,430723.0
2024-05-02 12:30:00,37.31,37.33,36.78,36.81,481738.0,36.1499,36.1692,35.6363,35.6654,481738.0
2024-05-02 13:00:00,36.81,37.03,36.76,36.91,487922.0,35.6654,35.8786,35.617,35.7623,487922.0
2024-05-02 13:30:00,36.91,36.98,36.4,36.5,657110.0,35.7623,35.8301,35.2682,35.3651,657110.0
2024-05-02 14:00:00,36.49,36.51,36.2,36.51,451259.0,35.3554,35.3747,35.0744,35.3747,451259.0
2024-05-02 14:30:00,36.51,37.09,36.5,37.02,618677.0,35.3747,35.9367,35.3651,35.8689,618677.0
2024-05-02 15:00:00,37.02,37.32,37.0,37.3,374149.0,35.8689,36.1596,35.8495,36.1402,374149.0
2024-05-02 15:30:00,37.3,37.33,36.83,36.9,1449877.0,36.1402,36.1692,35.6848,35.7526,1449877.0
2024-05-03 09:30:00,37.23,37.43,36.75,36.83,432304.0,36.0724,36.2661,35.6073,35.6848,432304.0
2024-05-03 10:00:00,36.84,36.88,36.5,36.59,309607.0,35.6945,35.7332,35.3651,35.4523,309607.0
2024-05-03 10:30:00,36.59,36.81,36.54,36.77,208231.0,35.4523,35.6654,35.4038,35.6267,208231.0
2024-05-03 11:00:00,36.77,36.85,36.73,36.8,275754.0,35.6267,35.7042,35.5879,35.6557,275754.0
2024-05-03 11:30:00,36.8,36.8,36.67,36.72,192415.0,35.6557,35.6557,35.5298,35.5782,192415.0
2024-05-03 12:00:00,36.71,37.13,36.71,37.08,379096.0,35.5685,35.9755,35.5685,35.927,379096.0
2024-05-03 12:30:00,37.08,37.13,36.99,37.13,145272.0,35.927,35.9755,35.8398,35.9755,145272.0
2024-05-03 13:00:00,37.13,37.28,37.09,37.27,229333.0,35.9755,36.1208,35.9367,36.1111,229333.0
2024-05-03 13:30:00,37.27,37.33,37.22,37.33,166276.0,36.1111,36.1692,36.0627,36.1692,166276.0
2024-05-03 14:00:00,37.33,37.36,37.15,37.16,209167.0,36.1692,36.1983,35.9948,36.0045,209167.0
2024-05-03 14:30:00,37.15,37.15,36.77,36.84,357716.0,35.9948,35.9948,35.6267,35.6945,357716.0
2024-05-03 15:00:00,36.84,36.84,36.53,36.77,473491.0,35.6945,35.6945,35.3941,35.6267,473491.0
2024-05-03 15:30:00,36.77,36.99,36.63,36.9,1323632.0,35.6267,35.8398,35.491,35.7526,1323632.0
2024-05-06 09:30:00,37.05,37.11,36.41,36.49,319820.0,35.898,35.9561,35.2779,35.3554,319820.0
2024-05-06 10:00:00,36.5,36.67,36.46,36.49,305222.0,35.3651,35.5298,35.3263,35.3554,305222.0
2024-05-06 10:30:00,36.49,36.57,36.3,36.3,316158.0,35.3554,35.4329,35.1713,35.1713,316158.0
2024-05-06 11:00:00,36.3,36.48,36.28,36.48,212815.0,35.1713,35.3457,35.1519,35.3457,212815.0
2024-05-06 11:30:00,36.48,36.64,36.43,36.61,163267.0,35.3457,35.5007,35.2972,35.4716,163267.0
2024-05-06 12:00:00,36.61,36.62,36.47,36.52,126197.0,35.4716,35.4813,35.336,35.3844,126197.0
2024-05-06 12:30:00,36.52,36.65,36.48,36.53,181634.0,35.3844,35.5104,35.3457,35.3941,181634.0
2024-05-06 13:00:00,36.53,36.59,36.5,36.54,129987.0,35.3941,35.4523,35.3651,35.4038,129987.0
2024-05-06 13:30:00,36.54,36.56,36.46,36.5,162956.0,35.4038,35.4232,35.3263,35.3651,162956.0
2024-05-06 14:00:00,36.51,36.52,36.41,36.44,203985.0,35.3747,35.3844,35.2779,35.3069,203985.0
2024-05-06 14:30:00,36.44,36.54,36.43,36.44,234398.0,35.3069,35.4038,35.2972,35.3069,234398.0
2024-05-06 15:00:00,36.44,36.55,36.42,36.45,189327.0,35.3069,35.4135,35.2875,35.3166,189327.0
2024-05-06 15:30:00,36.45,36.54,36.38,36.51,922177.0,35.3166,35.4038,35.2488,35.3747,922177.0
2024-05-07 09:30:00,36.77,36.81,36.36,36.37,209771.0,35.6267,35.6654,35.2294,35.2391,209771.0
2024-05-07 10:00:00,36.37,36.52,36.35,36.51,261962.0,35.2391,35.3844,35.2197,35.3747,261962.0
2024-05-07 10:30:00,36.5,36.58,36.41,36.42,350820.0,35.3651,35.4426,35.2779,35.2875,350820.0
2024-05-07 11:00:00,36.43,36.51,36.41,36.41,336272.0,35.2972,35.3747,35.2779,35.2779,336272.0
2024-05-07 11:30:00,36.42,36.43,36.15,36.19,255384.0,35.2875,35.2972,35.0259,35.0647,255384.0
2024-05-07 12:00:00,36.19,36.3,36.18,36.26,205939.0,35.0647,35.1713,35.055,35.1325,205939.0
2024-05-07 12:30:00,36.26,36.27,36.06,36.07,284871.0,35.1325,35.1422,34.9387,34.9484,284871.0
2024-05-07 13:00:00,36.07,36.14,35.96,36.1,231669.0,34.9484,35.0162,34.8418,34.9775,231669.0
2024-05-07 13:30:00,36.11,36.17,36.05,36.07,119840.0,34.9872,35.0453,34.929,34.9484,119840.0
2024-05-07 14:00:00,36.07,36.22,36.06,36.22,140895.0,34.9484,35.0938,34.9387,35.0938,140895.0
2024-05-07 14:30:00,36.23,36.23,36.12,36.14,104588.0,35.1034,35.1034,34.9969,35.0162,104588.0
2024-05-07 15:00:00,36.14,36.21,36.13,36.16,199908.0,35.0162,35.0841,35.0066,35.0356,199908.0
2024-05-07 15:30:00,36.16,36.21,36.06,36.11,807393.0,35.0356,35.0841,34.9387,34.9872,807393.0
2024-05-08 09:30:00,35.99,36.21,35.95,36.1,314904.0,34.8709,35.0841,34.8322,34.9775,314904.0
2024-05-08 10:00:00,36.1,36.11,35.96,36.02,248667.0,34.9775,34.9872,34.8418,34.9,248667.0
2024-05-08 10:30:00,36.03,36.12,35.97,36.11,198326.0,34.9097,34.9969,34.8515,34.9872,198326.0
2024-05-08 11:00:00,36.11,36.15,36.03,36.13,195226.0,34.9872,35.0259,34.9097,35.0066,195226.0
2024-05-08 11:30:00,36.13,36.19,35.96,36.01,120681.0,35.0066,35.0647,34.8418,34.8903,120681.0
2024-05-08 12:00:00,36.01,36.05,35.95,36.0,137891.0,34.8903,34.929,34.8322,34.8806,137891.0
2024-05-08 12:30:00,36.0,36.0,35.95,35.98,91175.0,34.8806,34.8806,34.8322,34.8612,91175.0
2024-05-08 13:00:00,35.97,36.01,35.95,35.99,108194.0,34.8515,34.8903,34.8322,34.8709,108194.0
2024-05-08 13:30:00,35.98,36.09,35.98,36.04,129481.0,34.8612,34.9678,34.8612,34.9194,129481.0
2024-05-08 14:00:00,36.04,36.07,35.92,35.95,230400.0,34.9194,34.9484,34.8031,34.8322,230400.0
2024-05-08 14:30:00,35.95,35.96,35.86,35.88,95046.0,34.8322,34.8418,34.745,34.7643,95046.0
2024-05-08 15:00:00,35.88,35.94,35.81,35.87,424542.0,34.7643,34.8225,34.6965,34.7546,424542.0
2024-05-08 15:30:00,35.86,35.88,35.71,35.76,1362691.0,34.745,34.7643,34.5996,34.6481,1362691.0
2024-05-09 09:30:00,35.75,35.91,35.72,35.77,220400.0,34.6384,34.7934,34.6093,34.6578,220400.0
2024-05-09 10:00:00,35.77,35.87,35.72,35.73,119491.0,34.6578,34.7546,34.6093,34.619,119491.0
2024-05-09 10:30:00,35.73,35.74,35.61,35.69,218944.0,34.619,34.6287,34.5027,34.5802,218944.0
2024-05-09 11:00:00,35.69,35.76,35.57,35.68,231398.0,34.5802,34.6481,34.464,34.5705,231398.0
2024-05-09 11:30:00,35.67,35.76,35.63,35.7,264247.0,34.5609,34.6481,34.5221,34.5899,264247.0
2024-05-09 12:00:00,35.7,35.77,35.64,35.7,243097.0,34.5899,34.6578,34.5318,34.5899,243097.0
2024-05-09 12:30:00,35.7,35.74,35.65,35.72,192314.0,34.5899,34.6287,34.5415,34.6093,192314.0
2024-05-09 13:00:00,35.73,35.74,35.69,35.73,225094.0,34.619,34.6287,34.5802,34.619,225094.0
2024-05-09 13:30:00,35.73,35.8,35.7,35.79,229848.0,34.619,34.6868,34.5899,34.6771,229848.0
2024-05-09 14:00:00,35.79,35.87,35.75,35.81,284155.0,34.6771,34.7546,34.6384,34.6965,284155.0
2024-05-09 14:30:00,35.81,35.84,35.78,35.78,158251.0,34.6965,34.7256,34.6674,34.6674,158251.0
2024-05-09 15:00:00,35.79,35.82,35.74,35.78,301795.0,34.6771,34.7062,34.6287,34.6674,301795.0
2024-05-09 15:30:00,35.78,35.95,35.75,35.95,1190971.0,34.6674,34.8322,34.6384,34.8322,1190971.0
2024-05-10 09:30:00,35.62,36.15,35.61,36.0,263990.0,34.5124,35.0259,34.5027,34.8806,263990.0
2024-05-10 10:00:00,35.98,36.08,35.86,36.06,237696.0,34.8612,34.9581,34.745,34.9387,237696.0
2024-05-10 10:30:00,36.05,36.09,35.83,35.84,170549.0,34.929,34.9678,34.7159,34.7256,170549.0
2024-05-10 11:00:00,35.84,35.85,35.61,35.69,171565.0,34.7256,34.7353,34.5027,34.5802,171565.0
2024-05-10 11:30:00,35.69,35.7,35.6,35.63,232951.0,34.5802,34.5899,34.493,34.5221,232951.0
2024-05-10 12:00:00,35.63,35.64,35.54,35.55,146560.0,34.5221,34.5318,34.4349,34.4446,146560.0
2024-05-10 12:30:00,35.55,35.68,35.55,35.65,177814.0,34.4446,34.5705,34.4446,34.5415,177814.0
2024-05-10 13:00:00,35.65,35.7,35.62,35.68,128838.0,34.5415,34.5899,34.5124,34.5705,128838.0
2024-05-10 13:30:00,35.68,35.71,35.61,35.67,89954.0,34.5705,34.5996,34.5027,34.5609,89954.0
2024-05-10 14:00:00,35.66,35.83,35.66,35.73,191444.0,34.5512,34.7159,34.5512,34.619,191444.0
2024-05-10 14:30:00,35.73,35.81,35.7,35.78,121719.0,34.619,34.6965,34.5899,34.6674,121719.0
2024-05-10 15:00:00,35.77,35.8,35.68,35.69,231376.0,34.6578,34.6868,34.5705,34.5802,231376.0
2024-05-10 15:30:00,35.69,35.76,35.64,35.69,724414.0,34.5802,34.6481,34.5318,34.5802,724414.0
2024-05-13 09:30:00,35.7,36.08,35.7,35.97,373386.0,34.5899,34.9581,34.5899,34.8515,373386.0
2024-05-13 10:00:00,35.97,36.08,35.84,35.84,225502.0,34.8515,34.9581,34.7256,34.7256,225502.0
2024-05-13 10:30:00,35.84,35.88,35.71,35.72,222931.0,34.7256,34.7643,34.5996,34.6093,222931.0
2024-05-13 11:00:00,35.73,35.77,35.66,35.69,214029.0,34.619,34.6578,34.5512,34.5802,214029.0
2024-05-13 11:30:00,35.68,35.7,35.58,35.59,163085.0,34.5705,34.5899,34.4737,34.4833,163085.0
2024-05-13 12:00:00,35.58,35.63,35.51,35.53,154496.0,34.4737,34.5221,34.4058,34.4252,154496.0
2024-05-13 12:30:00,35.52,35.55,35.48,35.5,152463.0,34.4155,34.4446,34.3768,34.3961,152463.0
2024-05-13 13:00:00,35.49,35.51,35.43,35.5,129939.0,34.3865,34.4058,34.3283,34.3961,129939.0
2024-05-13 13:30:00,35.5,35.56,35.49,35.52,203111.0,34.3961,34.4543,34.3865,34.4155,203111.0
2024-05-13 14:00:00,35.52,35.53,35.47,35.5,110664.0,34.4155,34.4252,34.3671,34.3961,110664.0
2024-05-13 14:30:00,35.51,35.55,35.43,35.44,156191.0,34.4058,34.4446,34.3283,34.338,156191.0
2024-05-13 15:00:00,35.45,35.45,35.39,35.44,252505.0,34.3477,34.3477,34.2896,34.338,252505.0
2024-05-13 15:30:00,35.44,35.51,35.4,35.43,878531.0,34.338,34.4058,34.2993,34.3283,878531.0
2024-05-14 09:30:00,35.47,35.75,35.43,35.7,487322.0,34.3671,34.6384,34.3283,34.5899,487322.0
2024-05-14 10:00:00,35.7,35.76,35.37,35.41,302339.0,34.5899,34.6481,34.2702,34.3089,302339.0
2024-05-14 10:30:00,35.41,35.48,35.36,35.41,174422.0,34.3089,34.3768,34.2605,34.3089,174422.0
2024-05-14 11:00:00,35.41,35.44,35.3,35.36,127828.0,34.3089,34.338,34.2024,34.2605,127828.0
2024-05-14 11:30:00,35.35,35.36,35.18,35.2,127070.0,34.2508,34.2605,34.0861,34.1055,127070.0
2024-05-14 12:00:00,35.2,35.27,35.11,35.12,191564.0,34.1055,34.1733,34.0183,34.028,191564.0
2024-05-14 12:30:00,35.13,35.16,35.04,35.07,136769.0,34.0377,34.0667,33.9505,33.9795,136769.0
2024-05-14 13:00:00,35.08,35.1,35.01,35.07,89674.0,33.9892,34.0086,33.9214,33.9795,89674.0
2024-05-14 13:30:00,35.07,35.13,34.98,35.03,123097.0,33.9795,34.0377,33.8923,33.9408,123097.0
2024-05-14 14:00:00,35.04,35.12,34.94,34.95,113621.0,33.9505,34.028,33.8536,33.8632,113621.0
2024-05-14 14:30:00,34.95,35.1,34.94,35.07,93477.0,33.8632,34.0086,33.8536,33.9795,93477.0
2024-05-14 15:00:00,35.08,35.16,35.07,35.13,138554.0,33.9892,34.0667,33.9795,34.0377,138554.0
2024-05-14 15:30:00,35.13,35.28,34.99,35.25,766205.0,34.0377,34.183,33.902,34.1539,766205.0
2024-05-15 09:30:00,35.36,35.57,35.25,35.4,183804.0,34.2605,34.464,34.1539,34.2993,183804.0
2024-05-15 10:00:00,35.4,35.5,35.35,35.41,150970.0,34.2993,34.3961,34.2508,34.3089,150970.0
2024-05-15 10:30:00,35.4,35.45,35.32,35.41,107696.0,34.2993,34.3477,34.2217,34.3089,107696.0
2024-05-15 11:00:00,35.41,35.46,35.4,35.45,92170.0,34.3089,34.3574,34.2993,34.3477,92170.0
2024-05-15 11:30:00,35.46,35.5,35.33,35.33,148625.0,34.3574,34.3961,34.2314,34.2314,148625.0
2024-05-15 12:00:00,35.33,35.56,35.33,35.48,557511.0,34.2314,34.4543,34.2314,34.3768,557511.0
2024-05-15 12:30:00,35.49,35.5,35.42,35.46,216167.0,34.3865,34.3961,34.3186,34.3574,216167.0
2024-05-15 13:00:00,35.45,35.46,35.39,35.41,94946.0,34.3477,34.3574,34.2896,34.3089,94946.0
2024-05-15 13:30:00,35.41,35.42,35.28,35.28,113957.0,34.3089,34.3186,34.183,34.183,113957.0
2024-05-15 14:00:00,35.28,35.5,35.24,35.48,510195.0,34.183,34.3961,34.1442,34.3768,510195.0
2024-05-15 14:30:00,35.48,35.5,35.35,35.4,158333.0,34.3768,34.3961,34.2508,34.2993,158333.0
2024-05-15 15:00:00,35.39,35.5,35.34,35.38,431878.0,34.2896,34.3961,34.2411,34.2799,431878.0
2024-05-15 15:30:00,35.38,35.48,35.36,35.43,814562.0,34.2799,34.3768,34.2605,34.3283,814562.0
2024-05-16 09:30:00,35.48,35.56,35.28,35.33,125497.0,34.3768,34.4543,34.183,34.2314,125497.0
2024-05-16 10:00:00,35.34,35.56,35.34,35.44,266939.0,34.2411,34.4543,34.2411,34.338,266939.0
2024-05-16 10:30:00,35.44,35.45,35.31,35.45,110212.0,34.338,34.3477,34.2121,34.3477,110212.0
2024-05-16 11:00:00,35.45,35.58,35.4,35.53,137656.0,34.3477,34.4737,34.2993,34.4252,137656.0
2024-05-16 11:30:00,35.52,35.52,35.36,35.4,119930.0,34.4155,34.4155,34.2605,34.2993,119930.0
2024-05-16 12:00:00,35.4,35.42,35.36,35.4,91608.0,34.2993,34.3186,34.2605,34.2993,91608.0
2024-05-16 12:30:00,35.4,35.44,35.36,35.44,84139.0,34.2993,34.338,34.2605,34.338,84139.0
2024-05-16 13:00:00,35.43,35.51,35.23,35.41,2475999.0,34.3283,34.4058,34.1345,34.3089,2475999.0
2024-05-16 13:30:00,35.42,35.42,35.31,35.38,113801.0,34.3186,34.3186,34.2121,34.2799,113801.0
2024-05-16 14:00:00,35.38,35.38,35.16,35.22,178591.0,34.2799,34.2799,34.0667,34.1249,178591.0
2024-05-16 14:30:00,35.22,35.29,35.17,35.21,159221.0,34.1249,34.1927,34.0764,34.1152,159221.0
2024-05-16 15:00:00,35.22,35.23,35.15,35.2,191742.0,34.1249,34.1345,34.057,34.1055,191742.0
2024-05-16 15:30:00,35.2,35.24,35.11,35.17,602900.0,34.1055,34.1442,34.0183,34.0764,602900.0
2024-05-17 09:30:00,35.18,35.19,34.88,35.17,237417.0,34.0861,34.0958,33.7954,34.0764,237417.0
2024-05-17 10:00:00,35.18,35.25,35.03,35.19,170156.0,34.0861,34.1539,33.9408,34.0958,170156.0
2024-05-17 10:30:00,35.19,35.28,35.16,35.27,146054.0,34.0958,34.183,34.0667,34.1733,146054.0
2024-05-17 11:00:00,35.27,35.34,35.26,35.33,159775.0,34.1733,34.2411,34.1636,34.2314,159775.0
2024-05-17 11:30:00,35.33,35.42,35.33,35.38,215669.0,34.2314,34.3186,34.2314,34.2799,215669.0
2024-05-17 12:00:00,35.38,35.44,35.36,35.41,112892.0,34.2799,34.338,34.2605,34.3089,112892.0
2024-05-17 12:30:00,35.41,35.43,35.37,35.41,109444.0,34.3089,34.3283,34.2702,34.3089,109444.0
2024-05-17 13:00:00,35.41,35.43,35.4,35.41,67473.0,34.3089,34.3283,34.2993,34.3089,67473.0
2024-05-17 13:30:00,35.41,35.43,35.35,35.38,290368.0,34.3089,34.3283,34.2508,34.2799,290368.0
2024-05-17 14:00:00,35.39,35.41,35.31,35.35,126358.0,34.2896,34.3089,34.2121,34.2508,126358.0
2024-05-17 14:30:00,35.34,35.41,35.28,35.34,134122.0,34.2411,34.3089,34.183,34.2411,134122.0
2024-05-17 15:00:00,35.35,35.35,35.21,35.22,132384.0,34.2508,34.2508,34.1152,34.1249,132384.0
2024-05-17 15:30:00,35.23,35.32,35.21,35.28,594089.0,34.1345,34.2217,34.1152,34.183,594089.0
2024-05-20 09:30:00,35.2,35.34,34.96,35.11,108466.0,34.1055,34.2411,33.8729,34.0183,108466.0
2024-05-20 10:00:00,35.11,35.13,34.93,34.98,67606.0,34.0183,34.0377,33.8439,33.8923,67606.0
2024-05-20 10:30:00,34.98,35.1,34.97,35.08,81759.0,33.8923,34.0086,33.8826,33.9892,81759.0
2024-05-20 11:00:00,35.08,35.17,35.02,35.14,106561.0,33.9892,34.0764,33.9311,34.0473,106561.0
2024-05-20 11:30:00,35.14,35.15,35.04,35.05,69328.0,34.0473,34.057,33.9505,33.9601,69328.0
2024-05-20 12:00:00,35.06,35.18,35.03,35.17,60779.0,33.9698,34.0861,33.9408,34.0764,60779.0
2024-05-20 12:30:00,35.16,35.17,35.08,35.12,57144.0,34.0667,34.0764,33.9892,34.028,57144.0
2024-05-20 13:00:00,35.11,35.17,35.06,35.08,97065.0,34.0183,34.0764,33.9698,33.9892,97065.0
2024-05-20 13:30:00,35.07,35.09,35.01,35.09,109864.0,33.9795,33.9989,33.9214,33.9989,109864.0
2024-05-20 14:00:00,35.09,35.1,34.97,35.05,97266.0,33.9989,34.0086,33.8826,33.9601,97266.0
2024-05-20 14:30:00,35.05,35.08,34.94,34.98,129913.0,33.9601,33.9892,33.8536,33.8923,129913.0
2024-05-20 15:00:00,34.98,35.01,34.95,35.0,80770.0,33.8923,33.9214,33.8632,33.9117,80770.0
2024-05-20 15:30:00,35.0,35.03,34.92,35.03,361567.0,33.9117,33.9408,33.8342,33.9408,361567.0
2024-05-21 09:30:00,35.02,35.1,34.76,34.77,93886.0,33.9311,34.0086,33.6792,33.6888,93886.0
2024-05-21 10:00:00,34.77,34.99,34.72,34.94,124688.0,33.6888,33.902,33.6404,33.8536,124688.0
2024-05-21 10:30:00,34.94,34.97,34.85,34.95,85655.0,33.8536,33.8826,33.7664,33.8632,85655.0
2024-05-21 11:00:00,34.95,34.96,34.77,34.87,365850.0,33.8632,33.8729,33.6888,33.7857,365850.0
2024-05-21 11:30:00,34.87,34.87,34.74,34.75,152352.0,33.7857,33.7857,33.6598,33.6695,152352.0
2024-05-21 12:00:00,34.75,34.75,34.58,34.62,85969.0,33.6695,33.6695,33.5048,33.5435,85969.0
2024-05-21 12:30:00,34.61,34.66,34.57,34.61,93617.0,33.5338,33.5823,33.4951,33.5338,93617.0
2024-05-21 13:00:00,34.6,34.64,34.55,34.61,93985.0,33.5241,33.5629,33.4757,33.5338,93985.0
2024-05-21 13:30:00,34.61,34.73,34.57,34.6,181409.0,33.5338,33.6501,33.4951,33.5241,181409.0
2024-05-21 14:00:00,34.61,34.62,34.54,34.55,137022.0,33.5338,33.5435,33.466,33.4757,137022.0
2024-05-21 14:30:00,34.54,34.56,34.47,34.54,226532.0,33.466,33.4854,33.3982,33.466,226532.0
2024-05-21 15:00:00,34.55,34.57,34.48,34.5,126342.0,33.4757,33.4951,33.4079,33.4272,126342.0
2024-05-21 15:30:00,34.5,34.54,34.41,34.43,832191.0,33.4272,33.466,33.34,33.3594,832191.0
2024-05-22 09:30:00,34.38,34.67,34.35,34.57,188990.0,33.311,33.592,33.2819,33.4951,188990.0
2024-05-22 10:00:00,34.57,34.6,34.51,34.59,89394.0,33.4951,33.5241,33.4369,33.5144,89394.0
2024-05-22 10:30:00,34.59,34.64,34.58,34.63,103452.0,33.5144,33.5629,33.5048,33.5532,103452.0
2024-05-22 11:00:00,34.63,34.7,34.58,34.62,197758.0,33.5532,33.621,33.5048,33.5435,197758.0
2024-05-22 11:30:00,34.62,34.62,34.53,34.55,61413.0,33.5435,33.5435,33.4563,33.4757,61413.0
2024-05-22 12:00:00,34.55,34.56,34.5,34.52,73328.0,33.4757,33.4854,33.4272,33.4466,73328.0
2024-05-22 12:30:00,34.52,34.6,34.51,34.59,70075.0,33.4466,33.5241,33.4369,33.5144,70075.0
2024-05-22 13:00:00,34.59,34.66,34.59,34.61,85748.0,33.5144,33.5823,33.5144,33.5338,85748.0
2024-05-22 13:30:00,34.61,34.62,34.57,34.59,67309.0,33.5338,33.5435,33.4951,33.5144,67309.0
2024-05-22 14:00:00,34.59,34.59,34.41,34.43,114404.0,33.5144,33.5144,33.34,33.3594,114404.0
2024-05-22 14:30:00,34.43,34.5,34.38,34.48,108605.0,33.3594,33.4272,33.311,33.4079,108605.0
2024-05-22 15:00:00,34.48,34.52,34.44,34.48,149603.0,33.4079,33.4466,33.3691,33.4079,149603.0
2024-05-22 15:30:00,34.48,34.53,34.34,34.35,504778.0,33.4079,33.4563,33.2722,33.2819,504778.0
2024-05-23 09:30:00,34.04,34.2,33.58,33.66,223950.0,32.9815,33.1366,32.5358,32.6134,223950.0
2024-05-23 10:00:00,33.65,33.98,33.64,33.91,141879.0,32.6037,32.9234,32.594,32.8556,141879.0
2024-05-23 10:30:00,33.91,34.04,33.83,34.01,305984.0,32.8556,32.9815,32.7781,32.9525,305984.0
2024-05-23 11:00:00,34.0,34.13,34.0,34.04,612935.0,32.9428,33.0687,32.9428,32.9815,612935.0
2024-05-23 11:30:00,34.03,34.04,33.91,34.01,383870.0,32.9719,32.9815,32.8556,32.9525,383870.0
2024-05-23 12:00:00,34.01,34.08,33.96,33.98,169501.0,32.9525,33.0203,32.904,32.9234,169501.0
2024-05-23 12:30:00,33.98,34.01,33.89,33.93,85684.0,32.9234,32.9525,32.8362,32.875,85684.0
2024-05-23 13:00:00,33.93,34.01,33.89,33.98,541820.0,32.875,32.9525,32.8362,32.9234,541820.0
2024-05-23 13:30:00,33.97,34.01,33.88,33.93,259094.0,32.9137,32.9525,32.8265,32.875,259094.0
2024-05-23 14:00:00,33.94,34.07,33.9,34.01,410490.0,32.8847,33.0106,32.8459,32.9525,410490.0
2024-05-23 14:30:00,34.01,34.04,33.95,34.0,281933.0,32.9525,32.9815,32.8943,32.9428,281933.0
2024-05-23 15:00:00,34.0,34.16,33.97,34.15,381035.0,32.9428,33.0978,32.9137,33.0881,381035.0
2024-05-23 15:30:00,34.15,34.17,33.92,34.0,997816.0,33.0881,33.1075,32.8653,32.9428,997816.0
2024-05-24 09:30:00,34.36,34.39,34.03,34.05,387644.0,33.2916,33.3207,32.9719,32.9912,387644.0
2024-05-24 10:00:00,34.06,34.12,33.97,34.04,205101.0,33.0009,33.0591,32.9137,32.9815,205101.0
2024-05-24 10:30:00,34.04,34.08,33.9,34.01,890883.0,32.9815,33.0203,32.8459,32.9525,890883.0
2024-05-24 11:00:00,34.01,34.15,33.98,34.07,79726.0,32.9525,33.0881,32.9234,33.0106,79726.0
2024-05-24 11:30:00,34.07,34.08,34.0,34.03,83499.0,33.0106,33.0203,32.9428,32.9719,83499.0
2024-05-24 12:00:00,34.02,34.03,33.91,33.98,143750.0,32.9622,32.9719,32.8556,32.9234,143750.0
2024-05-24 12:30:00,33.99,34.01,33.93,34.0,265189.0,32.9331,32.9525,32.875,32.9428,265189.0
2024-05-24 13:00:00,33.98,33.99,33.92,33.96,78039.0,32.9234,32.9331,32.8653,32.904,78039.0
2024-05-24 13:30:00,33.95,34.03,33.93,33.98,638243.0,32.8943,32.9719,32.875,32.9234,638243.0
2024-05-24 14:00:00,33.98,34.06,33.91,33.91,150241.0,32.9234,33.0009,32.8556,32.8556,150241.0
2024-05-24 14:30:00,33.91,33.91,33.78,33.83,441935.0,32.8556,32.8556,32.7296,32.7781,441935.0
2024-05-24 15:00:00,33.83,33.88,33.81,33.84,128572.0,32.7781,32.8265,32.7587,32.7878,128572.0
2024-05-24 15:30:00,33.84,33.9,33.8,33.9,439673.0,32.7878,32.8459,32.749,32.8459,439673.0
2024-05-28 09:30:00,33.76,34.09,33.52,33.91,249353.0,32.7103,33.03,32.4777,32.8556,249353.0
2024-05-28 10:00:00,33.9,33.98,33.75,33.95,128661.0,32.8459,32.9234,32.7006,32.8943,128661.0
2024-05-28 10:30:00,33.95,33.98,33.86,33.89,96178.0,32.8943,32.9234,32.8071,32.8362,96178.0
2024-05-28 11:00:00,33.89,33.93,33.81,33.91,78293.0,32.8362,32.875,32.7587,32.8556,78293.0
2024-05-28 11:30:00,33.91,33.95,33.89,33.94,109005.0,32.8556,32.8943,32.8362,32.8847,109005.0
2024-05-28 12:00:00,33.94,33.94,33.89,33.91,184898.0,32.8847,32.8847,32.8362,32.8556,184898.0
2024-05-28 12:30:00,33.91,33.92,33.82,33.82,121651.0,32.8556,32.8653,32.7684,32.7684,121651.0
2024-05-28 13:00:00,33.82,33.94,33.8,33.84,160572.0,32.7684,32.8847,32.749,32.7878,160572.0
2024-05-28 13:30:00,33.84,33.89,33.75,33.77,149983.0,32.7878,32.8362,32.7006,32.7199,149983.0
2024-05-28 14:00:00,33.77,33.81,33.72,33.73,117647.0,32.7199,32.7587,32.6715,32.6812,117647.0
2024-05-28 14:30:00,33.73,33.82,33.72,33.77,153073.0,32.6812,32.7684,32.6715,32.7199,153073.0
2024-05-28 15:00:00,33.76,33.81,33.72,33.8,174963.0,32.7103,32.7587,32.6715,32.749,174963.0
2024-05-28 15:30:00,33.8,33.87,33.78,33.86,561712.0,32.749,32.8168,32.7296,32.8071,561712.0
2024-05-29 09:30:00,33.7,33.87,33.46,33.56,261131.0,32.6521,32.8168,32.4196,32.5165,261131.0
2024-05-29 10:00:00,33.57,33.58,33.22,33.36,251008.0,32.5262,32.5358,32.187,32.3227,251008.0
2024-05-29 10:30:00,33.36,33.44,33.3,33.37,189929.0,32.3227,32.4002,32.2646,32.3324,189929.0
2024-05-29 11:00:00,33.37,33.49,33.36,33.48,103600.0,32.3324,32.4486,32.3227,32.439,103600.0
2024-05-29 11:30:00,33.48,33.51,33.37,33.42,178286.0,32.439,32.468,32.3324,32.3808,178286.0
2024-05-29 12:00:00,33.43,33.46,33.37,33.41,108432.0,32.3905,32.4196,32.3324,32.3711,108432.0
2024-05-29 12:30:00,33.42,33.46,33.38,33.41,214693.0,32.3808,32.4196,32.3421,32.3711,214693.0
2024-05-29 13:00:00,33.41,33.42,33.36,33.39,167248.0,32.3711,32.3808,32.3227,32.3518,167248.0
2024-05-29 13:30:00,33.39,33.43,33.35,33.38,305342.0,32.3518,32.3905,32.313,32.3421,305342.0
2024-05-29 14:00:00,33.38,33.42,33.34,33.36,179298.0,32.3421,32.3808,32.3033,32.3227,179298.0
2024-05-29 14:30:00,33.36,33.38,33.29,33.31,190168.0,32.3227,32.3421,32.2549,32.2742,190168.0
2024-05-29 15:00:00,33.32,33.36,33.28,33.34,225097.0,32.2839,32.3227,32.2452,32.3033,225097.0
2024-05-29 15:30:00,33.33,33.39,33.15,33.19,662318.0,32.2936,32.3518,32.1192,32.158,662318.0
2024-05-30 09:30:00,33.0,33.3,33.0,33.24,178735.0,31.9739,32.2646,31.9739,32.2064,178735.0
2024-05-30 10:00:00,33.23,33.44,33.22,33.34,135059.0,32.1967,32.4002,32.187,32.3033,135059.0
2024-05-30 10:30:00,33.34,33.54,33.32,33.54,151144.0,32.3033,32.4971,32.2839,32.4971,151144.0
2024-05-30 11:00:00,33.54,33.56,33.46,33.53,108589.0,32.4971,32.5165,32.4196,32.4874,108589.0
2024-05-30 11:30:00,33.54,33.58,33.45,33.45,121521.0,32.4971,32.5358,32.4099,32.4099,121521.0
2024-05-30 12:00:00,33.45,33.45,33.31,33.39,123320.0,32.4099,32.4099,32.2742,32.3518,123320.0
2024-05-30 12:30:00,33.38,33.52,33.38,33.45,161861.0,32.3421,32.4777,32.3421,32.4099,161861.0
2024-05-30 13:00:00,33.45,33.47,33.29,33.32,155792.0,32.4099,32.4293,32.2549,32.2839,155792.0
2024-05-30 13:30:00,33.32,33.35,33.26,33.32,189659.0,32.2839,32.313,32.2258,32.2839,189659.0
2024-05-30 14:00:00,33.32,33.34,33.25,33.27,164000.0,32.2839,32.3033,32.2161,32.2355,164000.0
2024-05-30 14:30:00,33.27,33.37,33.23,33.35,95823.0,32.2355,32.3324,32.1967,32.313,95823.0
2024-05-30 15:00:00,33.36,33.44,33.31,33.43,203055.0,32.3227,32.4002,32.2742,32.3905,203055.0
2024-05-30 15:30:00,33.43,33.51,33.35,33.44,710699.0,32.3905,32.468,32.313,32.4002,710699.0
2024-05-31 09:30:00,33.23,33.6,33.2,33.45,268621.0,32.4706,32.8322,32.4413,32.6856,268621.0
2024-05-31 10:00:00,33.47,33.75,33.44,33.67,366175.0,32.7051,32.9787,32.6758,32.9006,366175.0
2024-05-31 10:30:00,33.67,33.8,33.65,33.8,627906.0,32.9006,33.0276,32.881,33.0276,627906.0
2024-05-31 11:00:00,33.8,33.94,33.77,33.78,173813.0,33.0276,33.1644,32.9983,33.0081,173813.0
2024-05-31 11:30:00,33.78,33.78,33.63,33.69,302208.0,33.0081,33.0081,32.8615,32.9201,302208.0
2024-05-31 12:00:00,33.69,33.73,33.6,33.73,101607.0,32.9201,32.9592,32.8322,32.9592,101607.0
2024-05-31 12:30:00,33.73,33.74,33.58,33.63,122386.0,32.9592,32.969,32.8126,32.8615,122386.0
2024-05-31 13:00:00,33.65,33.71,33.6,33.7,94530.0,32.881,32.9397,32.8322,32.9299,94530.0
2024-05-31 13:30:00,33.7,33.83,33.64,33.82,117339.0,32.9299,33.0569,32.8713,33.0471,117339.0
2024-05-31 14:00:00,33.82,33.84,33.73,33.8,106362.0,33.0471,33.0667,32.9592,33.0276,106362.0
2024-05-31 14:30:00,33.8,33.87,33.79,33.87,100744.0,33.0276,33.096,33.0178,33.096,100744.0
2024-05-31 15:00:00,33.87,33.98,33.86,33.94,169348.0,33.096,33.2035,33.0862,33.1644,169348.0
2024-05-31 15:30:00,33.93,34.11,33.9,34.1,1126205.0,33.1546,33.3305,33.1253,33.3207,1126205.0
2024-06-03 09:30:00,33.9,34.11,33.71,33.98,319157.0,33.1253,33.3305,32.9397,33.2035,319157.0
2024-06-03 10:00:00,33.98,34.26,33.98,34.13,188548.0,33.2035,33.4771,33.2035,33.3501,188548.0
2024-06-03 10:30:00,34.12,34.21,34.0,34.04,121031.0,33.3403,33.4282,33.223,33.2621,121031.0
2024-06-03 11:00:00,34.03,34.25,34.0,34.25,158647.0,33.2523,33.4673,33.223,33.4673,158647.0
2024-06-03 11:30:00,34.25,34.32,34.14,34.23,176382.0,33.4673,33.5357,33.3598,33.4478,176382.0
2024-06-03 12:00:00,34.24,34.38,34.2,34.21,123780.0,33.4575,33.5943,33.4185,33.4282,123780.0
2024-06-03 12:30:00,34.2,34.24,34.1,34.2,68244.0,33.4185,33.4575,33.3207,33.4185,68244.0
2024-06-03 13:00:00,34.2,34.26,34.12,34.26,140962.0,33.4185,33.4771,33.3403,33.4771,140962.0
2024-06-03 13:30:00,34.26,34.3,34.18,34.24,186138.0,33.4771,33.5162,33.3989,33.4575,186138.0
2024-06-03 14:00:00,34.25,34.27,34.14,34.15,374645.0,33.4673,33.4869,33.3598,33.3696,374645.0
2024-06-03 14:30:00,34.15,34.23,34.14,34.2,249425.0,33.3696,33.4478,33.3598,33.4185,249425.0
2024-06-03 15:00:00,34.21,34.28,34.15,34.15,134595.0,33.4282,33.4966,33.3696,33.3696,134595.0
2024-06-03 15:30:00,34.15,34.15,34.0,34.08,359204.0,33.3696,33.3696,33.223,33.3012,359204.0
2024-06-04 09:30:00,34.0,34.11,33.86,34.09,122543.0,33.223,33.3305,33.0862,33.311,122543.0
2024-06-04 10:00:00,34.09,34.16,33.99,34.02,145648.0,33.311,33.3794,33.2133,33.2426,145648.0
2024-06-04 10:30:00,34.01,34.02,33.91,33.93,195367.0,33.2328,33.2426,33.1351,33.1546,195367.0
2024-06-04 11:00:00,33.93,33.95,33.83,33.84,77715.0,33.1546,33.1742,33.0569,33.0667,77715.0
2024-06-04 11:30:00,33.83,33.84,33.75,33.76,91476.0,33.0569,33.0667,32.9787,32.9885,91476.0
2024-06-04 12:00:00,33.76,33.76,33.68,33.7,101995.0,32.9885,32.9885,32.9103,32.9299,101995.0
2024-06-04 12:30:00,33.7,33.79,33.64,33.65,169514.0,32.9299,33.0178,32.8713,32.881,169514.0
2024-06-04 13:00:00,33.65,33.66,33.56,33.6,205854.0,32.881,32.8908,32.7931,32.8322,205854.0
2024-06-04 13:30:00,33.6,33.62,33.52,33.52,307910.0,32.8322,32.8517,32.754,32.754,307910.0
2024-06-04 14:00:00,33.52,33.52,33.42,33.45,411568.0,32.754,32.754,32.6563,32.6856,411568.0
2024-06-04 14:30:00,33.45,33.5,33.35,33.41,346884.0,32.6856,32.7345,32.5879,32.6465,346884.0
2024-06-04 15:00:00,33.41,33.41,33.26,33.31,365719.0,32.6465,32.6465,32.4999,32.5488,365719.0
2024-06-04 15:30:00,33.32,33.39,33.23,33.29,1017788.0,32.5586,32.627,32.4706,32.5293,1017788.0
2024-06-05 09:30:00,33.27,33.27,32.83,32.94,317549.0,32.5097,32.5097,32.0798,32.1873,317549.0
2024-06-05 10:00:00,32.92,33.1,32.85,33.07,390495.0,32.1677,32.3436,32.0993,32.3143,390495.0
2024-06-05 10:30:00,33.07,33.07,32.91,32.95,147760.0,32.3143,32.3143,32.1579,32.197,147760.0
2024-06-05 11:00:00,32.95,33.07,32.95,33.03,519259.0,32.197,32.3143,32.197,32.2752,519259.0
2024-06-05 11:30:00,33.04,33.16,32.99,33.01,684994.0,32.285,32.4022,32.2361,32.2557,684994.0
2024-06-05 12:00:00,33.01,33.06,32.98,33.02,248505.0,32.2557,32.3045,32.2263,32.2654,248505.0
2024-06-05 12:30:00,33.03,33.07,32.98,33.02,307118.0,32.2752,32.3143,32.2263,32.2654,307118.0
2024-06-05 13:00:00,33.01,33.04,32.97,32.98,373228.0,32.2557,32.285,32.2166,32.2263,373228.0
2024-06-05 13:30:00,32.98,33.1,32.97,33.02,228814.0,32.2263,32.3436,32.2166,32.2654,228814.0
2024-06-05 14:00:00,33.02,33.03,32.81,32.83,398436.0,32.2654,32.2752,32.0602,32.0798,398436.0
2024-06-05 14:30:00,32.82,32.94,32.76,32.91,351779.0,32.07,32.1873,32.0114,32.1579,351779.0
2024-06-05 15:00:00,32.92,33.05,32.87,32.98,542114.0,32.1677,32.2947,32.1189,32.2263,542114.0
2024-06-05 15:30:00,32.98,33.24,32.95,33.19,1141231.0,32.2263,32.4804,32.197,32.4315,1141231.0
2024-06-06 09:30:00,33.15,33.37,32.96,33.36,148770.0,32.3925,32.6074,32.2068,32.5977,148770.0
2024-06-06 10:00:00,33.37,33.45,33.27,33.33,847639.0,32.6074,32.6856,32.5097,32.5683,847639.0
2024-06-06 10:30:00,33.33,33.4,33.26,33.3,279144.0,32.5683,32.6367,32.4999,32.539,279144.0
2024-06-06 11:00:00,33.31,33.36,33.24,33.34,98703.0,32.5488,32.5977,32.4804,32.5781,98703.0
2024-06-06 11:30:00,33.34,33.43,33.31,33.34,303297.0,32.5781,32.6661,32.5488,32.5781,303297.0
2024-06-06 12:00:00,33.34,33.37,33.2,33.32,244881.0,32.5781,32.6074,32.4413,32.5586,244881.0
2024-06-06 12:30:00,33.32,33.46,33.27,33.45,185220.0,32.5586,32.6954,32.5097,32.6856,185220.0
2024-06-06 13:00:00,33.45,33.51,33.36,33.48,114577.0,32.6856,32.7442,32.5977,32.7149,114577.0
2024-06-06 13:30:00,33.48,33.52,33.43,33.47,124192.0,32.7149,32.754,32.6661,32.7051,124192.0
2024-06-06 14:00:00,33.46,33.48,33.39,33.45,91253.0,32.6954,32.7149,32.627,32.6856,91253.0
2024-06-06 14:30:00,33.46,33.49,33.39,33.45,150686.0,32.6954,32.7247,32.627,32.6856,150686.0
2024-06-06 15:00:00,33.44,33.53,33.41,33.49,185636.0,32.6758,32.7638,32.6465,32.7247,185636.0
2024-06-06 15:30:00,33.49,33.49,33.18,33.32,843818.0,32.7247,32.7247,32.4218,32.5586,843818.0
2024-06-07 09:30:00,33.1,33.19,32.87,32.95,303134.0,32.3436,32.4315,32.1189,32.197,303134.0
2024-06-07 10:00:00,32.95,33.19,32.92,33.12,245124.0,32.197,32.4315,32.1677,32.3631,245124.0
2024-06-07 10:30:00,33.13,33.41,33.12,33.31,293328.0,32.3729,32.6465,32.3631,32.5488,293328.0
2024-06-07 11:00:00,33.31,33.39,33.24,33.34,176846.0,32.5488,32.627,32.4804,32.5781,176846.0
2024-06-07 11:30:00,33.34,33.35,33.15,33.17,151017.0,32.5781,32.5879,32.3925,32.412,151017.0
2024-06-07 12:00:00,33.17,33.21,33.12,33.13,156602.0,32.412,32.4511,32.3631,32.3729,156602.0
2024-06-07 12:30:00,33.13,33.15,33.06,33.1,132379.0,32.3729,32.3925,32.3045,32.3436,132379.0
2024-06-07 13:00:00,33.09,33.21,33.02,33.16,355718.0,32.3338,32.4511,32.2654,32.4022,355718.0
2024-06-07 13:30:00,33.16,33.18,33.08,33.12,297269.0,32.4022,32.4218,32.3241,32.3631,297269.0
2024-06-07 14:00:00,33.12,33.16,33.04,33.15,203287.0,32.3631,32.4022,32.285,32.3925,203287.0
2024-06-07 14:30:00,33.15,33.25,33.14,33.22,234242.0,32.3925,32.4902,32.3827,32.4609,234242.0
2024-06-07 15:00:00,33.22,33.23,33.06,33.1,335479.0,32.4609,32.4706,32.3045,32.3436,335479.0
2024-06-07 15:30:00,33.09,33.21,33.07,33.16,683538.0,32.3338,32.4511,32.3143,32.4022,683538.0
2024-06-10 09:30:00,33.08,33.13,32.69,32.93,208289.0,32.3241,32.3729,31.943,32.1775,208289.0
2024-06-10 10:00:00,32.93,33.06,32.87,32.95,251356.0,32.1775,32.3045,32.1189,32.197,251356.0
2024-06-10 10:30:00,32.95,33.05,32.89,32.91,176432.0,32.197,32.2947,32.1384,32.1579,176432.0
2024-06-10 11:00:00,32.9,32.93,32.78,32.91,89511.0,32.1482,32.1775,32.0309,32.1579,89511.0
2024-06-10 11:30:00,32.91,32.95,32.84,32.88,83100.0,32.1579,32.197,32.0895,32.1286,83100.0
2024-06-10 12:00:00,32.88,32.91,32.84,32.88,135431.0,32.1286,32.1579,32.0895,32.1286,135431.0
2024-06-10 12:30:00,32.88,32.91,32.77,32.77,69521.0,32.1286,32.1579,32.0211,32.0211,69521.0
2024-06-10 13:00:00,32.77,32.86,32.73,32.84,111531.0,32.0211,32.1091,31.9821,32.0895,111531.0
2024-06-10 13:30:00,32.84,32.97,32.82,32.93,128265.0,32.0895,32.2166,32.07,32.1775,128265.0
2024-06-10 14:00:00,32.93,33.03,32.88,33.02,141267.0,32.1775,32.2752,32.1286,32.2654,141267.0
2024-06-10 14:30:00,33.03,33.06,32.98,33.01,274451.0,32.2752,32.3045,32.2263,32.2557,274451.0
2024-06-10 15:00:00,33.01,33.04,32.89,32.98,480453.0,32.2557,32.285,32.1384,32.2263,480453.0
2024-06-10 15:30:00,32.98,33.01,32.8,32.89,654858.0,32.2263,32.2557,32.0505,32.1384,654858.0
2024-06-11 09:30:00,32.84,32.86,32.48,32.56,143381.0,32.0895,32.1091,31.7378,31.8159,143381.0
2024-06-11 10:00:00,32.56,32.68,32.5,32.63,143558.0,31.8159,31.9332,31.7573,31.8843,143558.0
2024-06-11 10:30:00,32.64,32.74,32.6,32.68,100999.0,31.8941,31.9918,31.855,31.9332,100999.0
2024-06-11 11:00:00,32.68,32.73,32.66,32.71,113595.0,31.9332,31.9821,31.9137,31.9625,113595.0
2024-06-11 11:30:00,32.7,32.77,32.7,32.76,107568.0,31.9527,32.0211,31.9527,32.0114,107568.0
2024-06-11 12:00:00,32.76,32.76,32.58,32.66,393504.0,32.0114,32.0114,31.8355,31.9137,393504.0
2024-06-11 12:30:00,32.66,32.74,32.66,32.7,103135.0,31.9137,31.9918,31.9137,31.9527,103135.0
2024-06-11 13:00:00,32.69,32.74,32.63,32.68,126717.0,31.943,31.9918,31.8843,31.9332,126717.0
2024-06-11 13:30:00,32.68,32.69,32.62,32.66,143400.0,31.9332,31.943,31.8746,31.9137,143400.0
2024-06-11 14:00:00,32.66,32.75,32.66,32.72,212980.0,31.9137,32.0016,31.9137,31.9723,212980.0
2024-06-11 14:30:00,32.72,32.8,32.71,32.79,202677.0,31.9723,32.0505,31.9625,32.0407,202677.0
2024-06-11 15:00:00,32.79,32.8,32.69,32.69,235317.0,32.0407,32.0505,31.943,31.943,235317.0
2024-06-11 15:30:00,32.69,32.89,32.65,32.88,859574.0,31.943,32.1384,31.9039,32.1286,859574.0
2024-06-12 09:30:00,33.16,33.34,32.89,33.15,173712.0,32.4022,32.5781,32.1384,32.3925,173712.0
2024-06-12 10:00:00,33.15,33.2,33.0,33.17,152373.0,32.3925,32.4413,32.2459,32.412,152373.0
2024-06-12 10:30:00,33.16,33.24,33.13,33.2,84375.0,32.4022,32.4804,32.3729,32.4413,84375.0
2024-06-12 11:00:00,33.2,33.33,33.19,33.33,80505.0,32.4413,32.5683,32.4315,32.5683,80505.0
2024-06-12 11:30:00,33.33,33.39,33.3,33.37,109252.0,32.5683,32.627,32.539,32.6074,109252.0
2024-06-12 12:00:00,33.37,33.44,33.34,33.43,128039.0,32.6074,32.6758,32.5781,32.6661,128039.0
2024-06-12 12:30:00,33.43,33.47,33.37,33.47,213820.0,32.6661,32.7051,32.6074,32.7051,213820.0
2024-06-12 13:00:00,33.46,33.52,33.41,33.43,145799.0,32.6954,32.754,32.6465,32.6661,145799.0
2024-06-12 13:30:00,33.43,33.46,33.39,33.45,138859.0,32.6661,32.6954,32.627,32.6856,138859.0
2024-06-12 14:00:00,33.43,33.48,33.32,33.47,195809.0,32.6661,32.7149,32.5586,32.7051,195809.0
2024-06-12 14:30:00,33.47,33.5,33.27,33.35,298511.0,32.7051,32.7345,32.5097,32.5879,298511.0
2024-06-12 15:00:00,33.35,33.41,33.15,33.2,311667.0,32.5879,32.6465,32.3925,32.4413,311667.0
2024-06-12 15:30:00,33.2,33.34,33.17,33.31,1042557.0,32.4413,32.5781,32.412,32.5488,1042557.0
2024-06-13 09:30:00,33.15,33.22,32.96,33.1,173828.0,32.3925,32.4609,32.2068,32.3436,173828.0
2024-06-13 10:00:00,33.09,33.11,32.9,32.99,147508.0,32.3338,32.3534,32.1482,32.2361,147508.0
2024-06-13 10:30:00,33.0,33.04,32.95,33.0,324428.0,32.2459,32.285,32.197,32.2459,324428.0
2024-06-13 11:00:00,33.01,33.05,32.96,33.01,180084.0,32.2557,32.2947,32.2068,32.2557,180084.0
2024-06-13 11:30:00,33.01,33.04,33.0,33.02,68768.0,32.2557,32.285,32.2459,32.2654,68768.0
2024-06-13 12:00:00,33.02,33.08,32.99,33.07,98997.0,32.2654,32.3241,32.2361,32.3143,98997.0
2024-06-13 12:30:00,33.07,33.2,33.06,33.18,158393.0,32.3143,32.4413,32.3045,32.4218,158393.0
2024-06-13 13:00:00,33.18,33.27,33.16,33.25,212726.0,32.4218,32.5097,32.4022,32.4902,212726.0
2024-06-13 13:30:00,33.25,33.41,33.24,33.4,150589.0,32.4902,32.6465,32.4804,32.6367,150589.0
2024-06-13 14:00:00,33.4,33.43,33.36,33.43,123636.0,32.6367,32.6661,32.5977,32.6661,123636.0
2024-06-13 14:30:00,33.43,33.69,33.42,33.63,448427.0,32.6661,32.9201,32.6563,32.8615,448427.0
2024-06-13 15:00:00,33.63,33.79,33.62,33.77,417945.0,32.8615,33.0178,32.8517,32.9983,417945.0
2024-06-13 15:30:00,33.77,33.78,33.68,33.72,845418.0,32.9983,33.0081,32.9103,32.9494,845418.0
2024-06-14 09:30:00,33.56,33.65,33.47,33.55,170096.0,32.7931,32.881,32.7051,32.7833,170096.0
2024-06-14 10:00:00,33.55,33.55,33.4,33.52,269783.0,32.7833,32.7833,32.6367,32.754,269783.0
2024-06-14 10:30:00,33.52,33.56,33.47,33.55,181190.0,32.754,32.7931,32.7051,32.7833,181190.0
2024-06-14 11:00:00,33.55,33.64,33.5,33.62,107493.0,32.7833,32.8713,32.7345,32.8517,107493.0
2024-06-14 11:30:00,33.63,33.67,33.53,33.65,119431.0,32.8615,32.9006,32.7638,32.881,119431.0
2024-06-14 12:00:00,33.64,33.72,33.6,33.69,96681.0,32.8713,32.9494,32.8322,32.9201,96681.0
2024-06-14 12:30:00,33.68,33.69,33.62,33.65,84851.0,32.9103,32.9201,32.8517,32.881,84851.0
2024-06-14 13:00:00,33.65,33.71,33.62,33.63,99835.0,32.881,32.9397,32.8517,32.8615,99835.0
2024-06-14 13:30:00,33.62,33.64,33.56,33.61,118537.0,32.8517,32.8713,32.7931,32.8419,118537.0
2024-06-14 14:00:00,33.61,33.71,33.58,33.71,130820.0,32.8419,32.9397,32.8126,32.9397,130820.0
2024-06-14 14:30:00,33.7,33.76,33.7,33.74,216798.0,32.9299,32.9885,32.9299,32.969,216798.0
2024-06-14 15:00:00,33.73,33.83,33.72,33.78,190652.0,32.9592,33.0569,32.9494,33.0081,190652.0
2024-06-14 15:30:00,33.78,33.79,33.7,33.76,702529.0,33.0081,33.0178,32.9299,32.9885,702529.0
2024-06-17 09:30:00,33.51,33.82,33.5,33.53,170819.0,32.7442,33.0471,32.7345,32.7638,170819.0
2024-06-17 10:00:00,33.5,33.75,33.46,33.63,307043.0,32.7345,32.9787,32.6954,32.8615,307043.0
2024-06-17 10:30:00,33.63,33.72,33.6,33.7,135883.0,32.8615,32.9494,32.8322,32.9299,135883.0
2024-06-17 11:00:00,33.7,33.82,33.69,33.8,87881.0,32.9299,33.0471,32.9201,33.0276,87881.0
2024-06-17 11:30:00,33.8,33.83,33.76,33.8,65118.0,33.0276,33.0569,32.9885,33.0276,65118.0
2024-06-17 12:00:00,33.81,33.9,33.81,33.9,113446.0,33.0374,33.1253,33.0374,33.1253,113446.0
2024-06-17 12:30:00,33.9,34.06,33.87,33.9,240043.0,33.1253,33.2817,33.096,33.1253,240043.0
2024-06-17 13:00:00,33.9,33.96,33.88,33.95,119232.0,33.1253,33.1839,33.1058,33.1742,119232.0
2024-06-17 13:30:00,33.95,34.06,33.94,34.05,123246.0,33.1742,33.2817,33.1644,33.2719,123246.0
2024-06-17 14:00:00,34.05,34.19,34.03,34.18,159069.0,33.2719,33.4087,33.2523,33.3989,159069.0
2024-06-17 14:30:00,34.18,34.18,33.9,33.95,192752.0,33.3989,33.3989,33.1253,33.1742,192752.0
2024-06-17 15:00:00,33.95,34.02,33.92,34.0,200110.0,33.1742,33.2426,33.1449,33.223,200110.0
2024-06-17 15:30:00,34.0,34.03,33.86,33.91,802827.0,33.223,33.2523,33.0862,33.1351,802827.0
2024-06-18 09:30:00,34.0,34.17,33.91,33.97,210527.0,33.223,33.3891,33.1351,33.1937,210527.0
2024-06-18 10:00:00,33.98,34.05,33.96,34.0,107780.0,33.2035,33.2719,33.1839,33.223,107780.0
2024-06-18 10:30:00,34.0,34.14,33.97,34.03,216039.0,33.223,33.3598,33.1937,33.2523,216039.0
2024-06-18 11:00:00,34.03,34.05,33.93,33.98,130549.0,33.2523,33.2719,33.1546,33.2035,130549.0
2024-06-18 11:30:00,33.98,34.01,33.95,33.99,123304.0,33.2035,33.2328,33.1742,33.2133,123304.0
2024-06-18 12:00:00,33.99,33.99,33.7,33.75,194027.0,33.2133,33.2133,32.9299,32.9787,194027.0
2024-06-18 12:30:00,33.75,33.8,33.69,33.76,172311.0,32.9787,33.0276,32.9201,32.9885,172311.0
2024-06-18 13:00:00,33.76,33.83,33.73,33.8,175536.0,32.9885,33.0569,32.9592,33.0276,175536.0
2024-06-18 13:30:00,33.8,33.88,33.79,33.82,133001.0,33.0276,33.1058,33.0178,33.0471,133001.0
2024-06-18 14:00:00,33.82,33.83,33.78,33.83,143494.0,33.0471,33.0569,33.0081,33.0569,143494.0
2024-06-18 14:30:00,33.83,33.88,33.74,33.75,173260.0,33.0569,33.1058,32.969,32.9787,173260.0
2024-06-18 15:00:00,33.75,33.79,33.66,33.79,433959.0,32.9787,33.0178,32.8908,33.0178,433959.0
2024-06-18 15:30:00,33.79,33.83,33.69,33.75,689720.0,33.0178,33.0569,32.9201,32.9787,689720.0
2024-06-20 09:30:00,33.58,33.9,33.5,33.87,199176.0,32.8126,33.1253,32.7345,33.096,199176.0
2024-06-20 10:00:00,33.87,34.1,33.84,33.97,169702.0,33.096,33.3207,33.0667,33.1937,169702.0
2024-06-20 10:30:00,33.95,34.05,33.95,33.95,223623.0,33.1742,33.2719,33.1742,33.1742,223623.0
2024-06-20 11:00:00,33.96,34.09,33.96,34.07,64824.0,33.1839,33.311,33.1839,33.2914,64824.0
2024-06-20 11:30:00,34.06,34.14,34.02,34.05,116068.0,33.2817,33.3598,33.2426,33.2719,116068.0
2024-06-20 12:00:00,34.05,34.09,34.0,34.08,325291.0,33.2719,33.311,33.223,33.3012,325291.0
2024-06-20 12:30:00,34.08,34.16,34.05,34.09,166643.0,33.3012,33.3794,33.2719,33.311,166643.0
2024-06-20 13:00:00,34.09,34.13,34.03,34.09,123605.0,33.311,33.3501,33.2523,33.311,123605.0
2024-06-20 13:30:00,34.1,34.21,34.07,34.18,102194.0,33.3207,33.4282,33.2914,33.3989,102194.0
2024-06-20 14:00:00,34.18,34.2,34.12,34.18,115740.0,33.3989,33.4185,33.3403,33.3989,115740.0
2024-06-20 14:30:00,34.19,34.21,34.07,34.14,182368.0,33.4087,33.4282,33.2914,33.3598,182368.0
2024-06-20 15:00:00,34.14,34.23,34.07,34.22,172722.0,33.3598,33.4478,33.2914,33.438,172722.0
2024-06-20 15:30:00,34.22,34.24,34.0,34.01,716662.0,33.438,33.4575,33.223,33.2328,716662.0
2024-06-21 09:30:00,34.09,34.24,33.95,34.14,400919.0,33.311,33.4575,33.1742,33.3598,400919.0
2024-06-21 10:00:00,34.14,34.16,34.04,34.15,98022.0,33.3598,33.3794,33.2621,33.3696,98022.0
2024-06-21 10:30:00,34.14,34.17,34.08,34.09,75011.0,33.3598,33.3891,33.3012,33.311,75011.0
2024-06-21 11:00:00,34.09,34.1,34.0,34.04,118901.0,33.311,33.3207,33.223,33.2621,118901.0
2024-06-21 11:30:00,34.05,34.07,33.99,34.04,106924.0,33.2719,33.2914,33.2133,33.2621,106924.0
2024-06-21 12:00:00,34.04,34.11,34.02,34.1,79822.0,33.2621,33.3305,33.2426,33.3207,79822.0
2024-06-21 12:30:00,34.09,34.15,34.09,34.12,76618.0,33.311,33.3696,33.311,33.3403,76618.0
2024-06-21 13:00:00,34.12,34.15,34.09,34.13,87803.0,33.3403,33.3696,33.311,33.3501,87803.0
2024-06-21 13:30:00,34.13,34.18,34.12,34.16,137871.0,33.3501,33.3989,33.3403,33.3794,137871.0
2024-06-21 14:00:00,34.16,34.25,34.13,34.23,87043.0,33.3794,33.4673,33.3501,33.4478,87043.0
2024-06-21 14:30:00,34.24,34.31,34.23,34.3,130094.0,33.4575,33.5259,33.4478,33.5162,130094.0
2024-06-21 15:00:00,34.3,34.31,34.21,34.26,136128.0,33.5162,33.5259,33.4282,33.4771,136128.0
2024-06-21 15:30:00,34.26,34.36,34.15,34.28,841257.0,33.4771,33.5748,33.3696,33.4966,841257.0
2024-06-24 09:30:00,34.27,34.37,34.06,34.06,128042.0,33.4869,33.5846,33.2817,33.2817,128042.0
2024-06-24 10:00:00,34.05,34.12,33.92,34.11,247448.0,33.2719,33.3403,33.1449,33.3305,247448.0
2024-06-24 10:30:00,34.11,34.11,33.98,34.02,120930.0,33.3305,33.3305,33.2035,33.2426,120930.0
2024-06-24 11:00:00,34.02,34.05,33.95,34.01,109198.0,33.2426,33.2719,33.1742,33.2328,109198.0
2024-06-24 11:30:00,34.01,34.06,33.98,34.0,137947.0,33.2328,33.2817,33.2035,33.223,137947.0
2024-06-24 12:00:00,34.0,34.05,33.97,34.01,83898.0,33.223,33.2719,33.1937,33.2328,83898.0
2024-06-24 12:30:00,34.01,34.05,33.92,34.03,298715.0,33.2328,33.2719,33.1449,33.2523,298715.0
2024-06-24 13:00:00,34.02,34.04,33.99,34.04,82652.0,33.2426,33.2621,33.2133,33.2621,82652.0
2024-06-24 13:30:00,34.04,34.09,34.01,34.05,60999.0,33.2621,33.311,33.2328,33.2719,60999.0
2024-06-24 14:00:00,34.06,34.2,34.05,34.18,78028.0,33.2817,33.4185,33.2719,33.3989,78028.0
2024-06-24 14:30:00,34.19,34.26,34.17,34.25,264140.0,33.4087,33.4771,33.3891,33.4673,264140.0
2024-06-24 15:00:00,34.25,34.25,34.05,34.07,254816.0,33.4673,33.4673,33.2719,33.2914,254816.0
2024-06-24 15:30:00,34.06,34.24,34.04,34.19,620699.0,33.2817,33.4575,33.2621,33.4087,620699.0
2024-06-25 09:30:00,34.08,34.22,34.01,34.07,137444.0,33.3012,33.438,33.2328,33.2914,137444.0
2024-06-25 10:00:00,34.06,34.12,34.02,34.03,135555.0,33.2817,33.3403,33.2426,33.2523,135555.0
2024-06-25 10:30:00,34.04,34.09,33.97,34.05,133352.0,33.2621,33.311,33.1937,33.2719,133352.0
2024-06-25 11:00:00,34.04,34.12,34.03,34.09,149345.0,33.2621,33.3403,33.2523,33.311,149345.0
2024-06-25 11:30:00,34.08,34.11,33.93,33.95,161671.0,33.3012,33.3305,33.1546,33.1742,161671.0
2024-06-25 12:00:00,33.94,33.94,33.83,33.88,108336.0,33.1644,33.1644,33.0569,33.1058,108336.0
2024-06-25 12:30:00,33.88,34.0,33.85,34.0,143815.0,33.1058,33.223,33.0765,33.223,143815.0
2024-06-25 13:00:00,34.0,34.01,33.9,33.95,134733.0,33.223,33.2328,33.1253,33.1742,134733.0
2024-06-25 13:30:00,33.95,33.96,33.9,33.91,108168.0,33.1742,33.1839,33.1253,33.1351,108168.0
2024-06-25 14:00:00,33.91,33.97,33.9,33.94,135157.0,33.1351,33.1937,33.1253,33.1644,135157.0
2024-06-25 14:30:00,33.94,33.97,33.89,33.93,150505.0,33.1644,33.1937,33.1155,33.1546,150505.0
2024-06-25 15:00:00,33.94,34.01,33.9,34.0,175140.0,33.1644,33.2328,33.1253,33.223,175140.0
2024-06-25 15:30:00,34.0,34.05,33.94,33.96,663262.0,33.223,33.2719,33.1644,33.1839,663262.0
2024-06-26 09:30:00,33.66,33.79,33.51,33.61,152032.0,32.8908,33.0178,32.7442,32.8419,152032.0
2024-06-26 10:00:00,33.61,33.62,33.53,33.57,173907.0,32.8419,32.8517,32.7638,32.8029,173907.0
2024-06-26 10:30:00,33.57,33.66,33.52,33.64,185859.0,32.8029,32.8908,32.754,32.8713,185859.0
2024-06-26 11:00:00,33.64,33.65,33.47,33.54,213711.0,32.8713,32.881,32.7051,32.7735,213711.0
2024-06-26 11:30:00,33.54,33.58,33.52,33.55,58749.0,32.7735,32.8126,32.754,32.7833,58749.0
2024-06-26 12:00:00,33.55,33.66,33.55,33.62,87953.0,32.7833,32.8908,32.7833,32.8517,87953.0
2024-06-26 12:30:00,33.62,33.85,33.58,33.83,104957.0,32.8517,33.0765,32.8126,33.0569,104957.0
2024-06-26 13:00:00,33.83,33.88,33.8,33.84,106469.0,33.0569,33.1058,33.0276,33.0667,106469.0
2024-06-26 13:30:00,33.84,33.89,33.82,33.87,119252.0,33.0667,33.1155,33.0471,33.096,119252.0
2024-06-26 14:00:00,33.87,33.88,33.78,33.79,86997.0,33.096,33.1058,33.0081,33.0178,86997.0
2024-06-26 14:30:00,33.79,33.8,33.73,33.8,79977.0,33.0178,33.0276,32.9592,33.0276,79977.0
2024-06-26 15:00:00,33.8,33.88,33.79,33.85,239839.0,33.0276,33.1058,33.0178,33.0765,239839.0
2024-06-26 15:30:00,33.84,33.97,33.84,33.9,685016.0,33.0667,33.1937,33.0667,33.1253,685016.0
2024-06-27 09:30:00,33.9,33.9,33.47,33.54,193037.0,33.1253,33.1253,32.7051,32.7735,193037.0
2024-06-27 10:00:00,33.52,33.69,33.52,33.64,131030.0,32.754,32.9201,32.754,32.8713,131030.0
2024-06-27 10:30:00,33.64,33.66,33.57,33.59,111315.0,32.8713,32.8908,32.8029,32.8224,111315.0
2024-06-27 11:00:00,33.59,33.61,33.54,33.55,124709.0,32.8224,32.8419,32.7735,32.7833,124709.0
2024-06-27 11:30:00,33.55,33.63,33.5,33.59,121187.0,32.7833,32.8615,32.7345,32.8224,121187.0
2024-06-27 12:00:00,33.59,33.61,33.5,33.52,45985.0,32.8224,32.8419,32.7345,32.754,45985.0
2024-06-27 12:30:00,33.51,33.54,33.46,33.49,148681.0,32.7442,32.7735,32.6954,32.7247,148681.0
2024-06-27 13:00:00,33.49,33.52,33.44,33.52,89084.0,32.7247,32.754,32.6758,32.754,89084.0
2024-06-27 13:30:00,33.52,33.52,33.47,33.48,125436.0,32.754,32.754,32.7051,32.7149,125436.0
2024-06-27 14:00:00,33.48,33.5,33.44,33.48,184063.0,32.7149,32.7345,32.6758,32.7149,184063.0
2024-06-27 14:30:00,33.48,33.51,33.47,33.48,154236.0,32.7149,32.7442,32.7051,32.7149,154236.0
2024-06-27 15:00:00,33.48,33.51,33.47,33.51,175559.0,32.7149,32.7442,32.7051,32.7442,175559.0
2024-06-27 15:30:00,33.51,33.54,33.42,33.51,602641.0,32.7442,32.7735,32.6563,32.7442,602641.0
2024-06-28 09:30:00,33.66,33.76,33.4,33.4,111078.0,32.8908,32.9885,32.6367,32.6367,111078.0
2024-06-28 10:00:00,33.41,33.45,33.33,33.45,241171.0,32.6465,32.6856,32.5683,32.6856,241171.0
2024-06-28 10:30:00,33.45,33.62,33.44,33.58,102907.0,32.6856,32.8517,32.6758,32.8126,102907.0
2024-06-28 11:00:00,33.58,33.61,33.53,33.56,71934.0,32.8126,32.8419,32.7638,32.7931,71934.0
2024-06-28 11:30:00,33.56,33.58,33.5,33.58,104542.0,32.7931,32.8126,32.7345,32.8126,104542.0
2024-06-28 12:00:00,33.57,33.58,33.48,33.51,102755.0,32.8029,32.8126,32.7149,32.7442,102755.0
2024-06-28 12:30:00,33.52,33.58,33.51,33.58,273831.0,32.754,32.8126,32.7442,32.8126,273831.0
2024-06-28 13:00:00,33.58,33.63,33.53,33.54,187762.0,32.8126,32.8615,32.7638,32.7735,187762.0
2024-06-28 13:30:00,33.54,33.6,33.41,33.41,748293.0,32.7735,32.8322,32.6465,32.6465,748293.0
2024-06-28 14:00:00,33.4,33.42,33.1,33.36,324251.0,32.6367,32.6563,32.3436,32.5977,324251.0
2024-06-28 14:30:00,33.37,33.38,33.12,33.16,479275.0,32.6074,32.6172,32.3631,32.4022,479275.0
2024-06-28 15:00:00,33.15,33.27,33.11,33.26,219542.0,32.3925,32.5097,32.3534,32.4999,219542.0
2024-06-28 15:30:00,33.26,33.53,33.21,33.45,1448887.0,32.4999,32.7638,32.4511,32.6856,1448887.0
2024-07-01 09:30:00,33.5,34.18,33.5,34.06,195040.0,32.7345,33.3989,32.7345,33.2817,195040.0
2024-07-01 10:00:00,34.07,34.14,33.84,33.86,315477.0,33.2914,33.3598,33.0667,33.0862,315477.0
2024-07-01 10:30:00,33.86,33.88,33.61,33.7,174123.0,33.0862,33.1058,32.8419,32.9299,174123.0
2024-07-01 11:00:00,33.69,33.72,33.61,33.63,254202.0,32.9201,32.9494,32.8419,32.8615,254202.0
2024-07-01 11:30:00,33.64,33.74,33.53,33.55,201416.0,32.8713,32.969,32.7638,32.7833,201416.0
2024-07-01 12:00:00,33.54,33.56,33.3,33.3,143139.0,32.7735,32.7931,32.539,32.539,143139.0
2024-07-01 12:30:00,33.3,33.39,33.26,33.37,144566.0,32.539,32.627,32.4999,32.6074,144566.0
2024-07-01 13:00:00,33.38,33.38,33.29,33.34,157875.0,32.6172,32.6172,32.5293,32.5781,157875.0
2024-07-01 13:30:00,33.34,33.38,33.29,33.33,159631.0,32.5781,32.6172,32.5293,32.5683,159631.0
2024-07-01 14:00:00,33.33,33.37,33.25,33.29,234058.0,32.5683,32.6074,32.4902,32.5293,234058.0
2024-07-01 14:30:00,33.27,33.31,33.23,33.3,215865.0,32.5097,32.5488,32.4706,32.539,215865.0
2024-07-01 15:00:00,33.3,33.37,33.07,33.1,398971.0,32.539,32.6074,32.3143,32.3436,398971.0
2024-07-01 15:30:00,33.11,33.28,33.06,33.06,650481.0,32.3534,32.5195,32.3045,32.3045,650481.0
2024-07-02 09:30:00,33.1,33.28,33.07,33.21,105150.0,32.3436,32.5195,32.3143,32.4511,105150.0
2024-07-02 10:00:00,33.21,33.24,33.05,33.09,86463.0,32.4511,32.4804,32.2947,32.3338,86463.0
2024-07-02 10:30:00,33.09,33.09,33.0,33.03,84130.0,32.3338,32.3338,32.2459,32.2752,84130.0
2024-07-02 11:00:00,33.02,33.03,32.92,32.95,54714.0,32.2654,32.2752,32.1677,32.197,54714.0
2024-07-02 11:30:00,32.96,32.99,32.9,32.94,98821.0,32.2068,32.2361,32.1482,32.1873,98821.0
2024-07-02 12:00:00,32.94,32.94,32.86,32.88,92858.0,32.1873,32.1873,32.1091,32.1286,92858.0
2024-07-02 12:30:00,32.88,32.91,32.83,32.9,94123.0,32.1286,32.1579,32.0798,32.1482,94123.0
2024-07-02 13:00:00,32.9,32.91,32.86,32.91,97681.0,32.1482,32.1579,32.1091,32.1579,97681.0
2024-07-02 13:30:00,32.91,32.92,32.86,32.87,103183.0,32.1579,32.1677,32.1091,32.1189,103183.0
2024-07-02 14:00:00,32.87,32.89,32.73,32.75,281453.0,32.1189,32.1384,31.9821,32.0016,281453.0
2024-07-02 14:30:00,32.75,32.81,32.72,32.79,420312.0,32.0016,32.0602,31.9723,32.0407,420312.0
2024-07-02 15:00:00,32.79,32.92,32.69,32.91,219083.0,32.0407,32.1677,31.943,32.1579,219083.0
2024-07-02 15:30:00,32.91,32.95,32.85,32.86,505834.0,32.1579,32.197,32.0993,32.1091,505834.0
2024-07-03 09:30:00,32.9,32.92,32.74,32.74,86552.0,32.1482,32.1677,31.9918,31.9918,86552.0
2024-07-03 10:00:00,32.76,32.9,32.73,32.89,127009.0,32.0114,32.1482,31.9821,32.1384,127009.0
2024-07-03 10:30:00,32.89,33.03,32.88,33.03,147040.0,32.1384,32.2752,32.1286,32.2752,147040.0
2024-07-03 11:00:00,33.02,33.08,32.93,33.0,170907.0,32.2654,32.3241,32.1775,32.2459,170907.0
2024-07-03 11:30:00,32.99,33.12,32.99,33.0,78863.0,32.2361,32.3631,32.2361,32.2459,78863.0
2024-07-03 12:00:00,32.99,33.12,32.99,33.08,210090.0,32.2361,32.3631,32.2361,32.3241,210090.0
2024-07-03 12:30:00,33.08,33.21,33.07,33.12,367425.0,32.3241,32.4511,32.3143,32.3631,367425.0
2024-07-05 09:30:00,33.28,33.29,32.93,33.0,134234.0,32.5195,32.5293,32.1775,32.2459,134234.0
2024-07-05 10:00:00,33.0,33.02,32.79,32.93,177518.0,32.2459,32.2654,32.0407,32.1775,177518.0
2024-07-05 10:30:00,32.92,32.96,32.83,32.94,80511.0,32.1677,32.2068,32.0798,32.1873,80511.0
2024-07-05 11:00:00,32.94,32.96,32.91,32.91,78810.0,32.1873,32.2068,32.1579,32.1579,78810.0
2024-07-05 11:30:00,32.91,33.02,32.9,32.95,121986.0,32.1579,32.2654,32.1482,32.197,121986.0
2024-07-05 12:00:00,32.95,32.95,32.85,32.91,105734.0,32.197,32.197,32.0993,32.1579,105734.0
2024-07-05 12:30:00,32.9,32.98,32.87,32.96,93258.0,32.1482,32.2263,32.1189,32.2068,93258.0
2024-07-05 13:00:00,32.97,32.98,32.88,32.89,82545.0,32.2166,32.2263,32.1286,32.1384,82545.0
2024-07-05 13:30:00,32.89,35.2,32.86,34.77,1404691.0,32.1384,34.3956,32.1091,33.9754,1404691.0
2024-07-05 14:00:00,34.73,34.8,34.19,34.33,1630537.0,33.9363,34.0047,33.4087,33.5455,1630537.0
2024-07-05 14:30:00,34.34,34.52,34.12,34.48,1018436.0,33.5553,33.7311,33.3403,33.6921,1018436.0
2024-07-05 15:00:00,34.48,34.78,34.43,34.66,1589243.0,33.6921,33.9852,33.6432,33.8679,1589243.0
2024-07-05 15:30:00,34.67,35.05,34.57,34.91,2401083.0,33.8777,34.249,33.78,34.1122,2401083.0
2024-07-08 09:30:00,34.77,34.87,33.45,33.72,481012.0,33.9754,34.0731,32.6856,32.9494,481012.0
2024-07-08 10:00:00,33.74,33.93,33.62,33.88,476357.0,32.969,33.1546,32.8517,33.1058,476357.0
2024-07-08 10:30:00,33.88,34.18,33.84,34.08,468806.0,33.1058,33.3989,33.0667,33.3012,468806.0
2024-07-08 11:00:00,34.07,34.1,33.65,33.7,250129.0,33.2914,33.3207,32.881,32.9299,250129.0
2024-07-08 11:30:00,33.7,33.85,33.69,33.71,344294.0,32.9299,33.0765,32.9201,32.9397,344294.0
2024-07-08 12:00:00,33.71,34.09,33.66,34.05,326436.0,32.9397,33.311,32.8908,33.2719,326436.0
2024-07-08 12:30:00,34.05,34.11,33.93,33.95,399643.0,33.2719,33.3305,33.1546,33.1742,399643.0
2024-07-08 13:00:00,33.94,34.0,33.78,33.87,273360.0,33.1644,33.223,33.0081,33.096,273360.0
2024-07-08 13:30:00,33.87,33.95,33.73,33.77,163811.0,33.096,33.1742,32.9592,32.9983,163811.0
2024-07-08 14:00:00,33.77,33.82,33.7,33.82,177742.0,32.9983,33.0471,32.9299,33.0471,177742.0
2024-07-08 14:30:00,33.82,33.86,33.77,33.82,186254.0,33.0471,33.0862,32.9983,33.0471,186254.0
2024-07-08 15:00:00,33.83,33.88,33.72,33.73,420342.0,33.0569,33.1058,32.9494,32.9592,420342.0
2024-07-08 15:30:00,33.73,33.73,33.41,33.61,1117406.0,32.9592,32.9592,32.6465,32.8419,1117406.0
2024-07-09 09:30:00,33.79,33.89,33.48,33.58,228960.0,33.0178,33.1155,32.7149,32.8126,228960.0
2024-07-09 10:00:00,33.57,33.79,33.38,33.77,304556.0,32.8029,33.0178,32.6172,32.9983,304556.0
2024-07-09 10:30:00,33.77,33.87,33.72,33.86,161882.0,32.9983,33.096,32.9494,33.0862,161882.0
2024-07-09 11:00:00,33.86,33.88,33.67,33.73,488529.0,33.0862,33.1058,32.9006,32.9592,488529.0
2024-07-09 11:30:00,33.73,33.75,33.67,33.7,156372.0,32.9592,32.9787,32.9006,32.9299,156372.0
2024-07-09 12:00:00,33.7,33.75,33.68,33.71,109391.0,32.9299,32.9787,32.9103,32.9397,109391.0
2024-07-09 12:30:00,33.72,33.88,33.71,33.88,94136.0,32.9494,33.1058,32.9397,33.1058,94136.0
2024-07-09 13:00:00,33.87,33.95,33.84,33.91,102993.0,33.096,33.1742,33.0667,33.1351,102993.0
2024-07-09 13:30:00,33.9,33.93,33.83,33.84,90919.0,33.1253,33.1546,33.0569,33.0667,90919.0
2024-07-09 14:00:00,33.83,33.84,33.68,33.69,333249.0,33.0569,33.0667,32.9103,32.9201,333249.0
2024-07-09 14:30:00,33.68,33.73,33.62,33.69,183988.0,32.9103,32.9592,32.8517,32.9201,183988.0
2024-07-09 15:00:00,33.69,33.8,33.5,33.79,271755.0,32.9201,33.0276,32.7345,33.0178,271755.0
2024-07-09 15:30:00,33.79,34.11,33.79,34.01,967436.0,33.0178,33.3305,33.0178,33.2328,967436.0
2024-07-10 09:30:00,33.9,34.07,33.79,33.82,86539.0,33.1253,33.2914,33.0178,33.0471,86539.0
2024-07-10 10:00:00,33.83,33.88,33.67,33.8,133796.0,33.0569,33.1058,32.9006,33.0276,133796.0
2024-07-10 10:30:00,33.8,33.93,33.76,33.92,90060.0,33.0276,33.1546,32.9885,33.1449,90060.0
2024-07-10 11:00:00,33.91,34.02,33.9,33.95,122740.0,33.1351,33.2426,33.1253,33.1742,122740.0
2024-07-10 11:30:00,33.95,33.96,33.85,33.95,62076.0,33.1742,33.1839,33.0765,33.1742,62076.0
2024-07-10 12:00:00,33.95,34.09,33.95,33.97,70284.0,33.1742,33.311,33.1742,33.1937,70284.0
2024-07-10 12:30:00,33.97,34.15,33.95,34.15,80985.0,33.1937,33.3696,33.1742,33.3696,80985.0
2024-07-10 13:00:00,34.14,34.2,34.11,34.13,66512.0,33.3598,33.4185,33.3305,33.3501,66512.0
2024-07-10 13:30:00,34.12,34.12,34.0,34.04,65832.0,33.3403,33.3403,33.223,33.2621,65832.0
2024-07-10 14:00:00,34.04,34.06,33.97,34.0,90634.0,33.2621,33.2817,33.1937,33.223,90634.0
2024-07-10 14:30:00,34.0,34.05,33.97,34.05,75948.0,33.223,33.2719,33.1937,33.2719,75948.0
2024-07-10 15:00:00,34.05,34.1,34.03,34.05,86225.0,33.2719,33.3207,33.2523,33.2719,86225.0
2024-07-10 15:30:00,34.06,34.3,33.98,34.25,682852.0,33.2817,33.5162,33.2035,33.4673,682852.0
2024-07-11 09:30:00,34.48,34.94,34.48,34.91,125121.0,33.6921,34.1415,33.6921,34.1122,125121.0
2024-07-11 10:00:00,34.92,35.2,34.91,35.05,270821.0,34.122,34.3956,34.1122,34.249,270821.0
2024-07-11 10:30:00,35.04,35.15,34.99,35.06,203621.0,34.2393,34.3467,34.1904,34.2588,203621.0
2024-07-11 11:00:00,35.07,35.1,34.89,35.0,128343.0,34.2686,34.2979,34.0927,34.2002,128343.0
2024-07-11 11:30:00,34.99,35.11,34.94,35.11,140024.0,34.1904,34.3077,34.1415,34.3077,140024.0
2024-07-11 12:00:00,35.11,35.31,35.05,35.23,217741.0,34.3077,34.5031,34.249,34.4249,217741.0
2024-07-11 12:30:00,35.23,35.31,35.18,35.3,99071.0,34.4249,34.5031,34.3761,34.4933,99071.0
2024-07-11 13:00:00,35.3,35.33,35.24,35.3,91996.0,34.4933,34.5226,34.4347,34.4933,91996.0
2024-07-11 13:30:00,35.3,35.33,35.26,35.32,115371.0,34.4933,34.5226,34.4542,34.5129,115371.0
2024-07-11 14:00:00,35.32,35.36,35.28,35.29,98005.0,34.5129,34.552,34.4738,34.4836,98005.0
2024-07-11 14:30:00,35.29,35.36,35.16,35.23,176649.0,34.4836,34.552,34.3565,34.4249,176649.0
2024-07-11 15:00:00,35.23,35.34,35.18,35.33,181175.0,34.4249,34.5324,34.3761,34.5226,181175.0
2024-07-11 15:30:00,35.34,35.39,35.21,35.21,776750.0,34.5324,34.5813,34.4054,34.4054,776750.0
2024-07-12 09:30:00,35.26,35.39,35.12,35.19,113436.0,34.4542,34.5813,34.3174,34.3858,113436.0
2024-07-12 10:00:00,35.19,35.54,35.02,35.44,346119.0,34.3858,34.7278,34.2197,34.6301,346119.0
2024-07-12 10:30:00,35.44,35.45,35.24,35.4,163813.0,34.6301,34.6399,34.4347,34.591,163813.0
2024-07-12 11:00:00,35.41,35.42,35.31,35.38,87814.0,34.6008,34.6106,34.5031,34.5715,87814.0
2024-07-12 11:30:00,35.38,35.43,35.33,35.39,111019.0,34.5715,34.6204,34.5226,34.5813,111019.0
2024-07-12 12:00:00,35.38,35.43,35.33,35.36,90819.0,34.5715,34.6204,34.5226,34.552,90819.0
2024-07-12 12:30:00,35.36,35.46,35.32,35.43,161248.0,34.552,34.6497,34.5129,34.6204,161248.0
2024-07-12 13:00:00,35.43,35.44,35.39,35.41,128544.0,34.6204,34.6301,34.5813,34.6008,128544.0
2024-07-12 13:30:00,35.41,35.44,35.38,35.41,222020.0,34.6008,34.6301,34.5715,34.6008,222020.0
2024-07-12 14:00:00,35.41,35.54,35.39,35.41,331897.0,34.6008,34.7278,34.5813,34.6008,331897.0
2024-07-12 14:30:00,35.4,35.44,35.38,35.4,83809.0,34.591,34.6301,34.5715,34.591,83809.0
2024-07-12 15:00:00,35.4,35.46,35.4,35.41,161562.0,34.591,34.6497,34.591,34.6008,161562.0
2024-07-12 15:30:00,35.4,35.43,35.3,35.33,507191.0,34.591,34.6204,34.4933,34.5226,507191.0
2024-07-15 09:30:00,34.2,34.9,34.05,34.81,326508.0,33.4185,34.1025,33.2719,34.0145,326508.0
2024-07-15 10:00:00,34.82,34.82,34.45,34.48,220225.0,34.0243,34.0243,33.6627,33.6921,220225.0
2024-07-15 10:30:00,34.48,34.55,34.13,34.27,164875.0,33.6921,33.7605,33.3501,33.4869,164875.0
2024-07-15 11:00:00,34.27,34.36,34.2,34.23,87769.0,33.4869,33.5748,33.4185,33.4478,87769.0
2024-07-15 11:30:00,34.23,34.37,34.2,34.31,100144.0,33.4478,33.5846,33.4185,33.5259,100144.0
2024-07-15 12:00:00,34.29,34.34,34.23,34.26,117022.0,33.5064,33.5553,33.4478,33.4771,117022.0
2024-07-15 12:30:00,34.25,34.31,34.11,34.12,163601.0,33.4673,33.5259,33.3305,33.3403,163601.0
2024-07-15 13:00:00,34.11,34.14,34.07,34.12,140638.0,33.3305,33.3598,33.2914,33.3403,140638.0
2024-07-15 13:30:00,34.11,34.2,34.06,34.16,123451.0,33.3305,33.4185,33.2817,33.3794,123451.0
2024-07-15 14:00:00,34.16,34.17,34.09,34.14,108682.0,33.3794,33.3891,33.311,33.3598,108682.0
2024-07-15 14:30:00,34.14,34.14,34.08,34.1,103178.0,33.3598,33.3598,33.3012,33.3207,103178.0
2024-07-15 15:00:00,34.11,34.13,34.04,34.05,185531.0,33.3305,33.3501,33.2621,33.2719,185531.0
2024-07-15 15:30:00,34.05,34.13,33.93,33.97,684037.0,33.2719,33.3501,33.1546,33.1937,684037.0
2024-07-16 09:30:00,34.1,34.36,33.88,34.3,164659.0,33.3207,33.5748,33.1058,33.5162,164659.0
2024-07-16 10:00:00,34.3,34.61,34.28,34.5,100339.0,33.5162,33.8191,33.4966,33.7116,100339.0
2024-07-16 10:30:00,34.51,34.52,34.35,34.41,103301.0,33.7214,33.7311,33.565,33.6237,103301.0
2024-07-16 11:00:00,34.41,34.63,34.35,34.51,209226.0,33.6237,33.8386,33.565,33.7214,209226.0
2024-07-16 11:30:00,34.51,34.51,34.43,34.46,95796.0,33.7214,33.7214,33.6432,33.6725,95796.0
2024-07-16 12:00:00,34.45,34.65,34.45,34.63,105748.0,33.6627,33.8582,33.6627,33.8386,105748.0
2024-07-16 12:30:00,34.64,34.67,34.54,34.58,69197.0,33.8484,33.8777,33.7507,33.7898,69197.0
2024-07-16 13:00:00,34.58,34.69,34.5,34.69,92662.0,33.7898,33.8973,33.7116,33.8973,92662.0
2024-07-16 13:30:00,34.69,34.91,34.68,34.89,180891.0,33.8973,34.1122,33.8875,34.0927,180891.0
2024-07-16 14:00:00,34.89,34.98,34.82,34.91,457383.0,34.0927,34.1806,34.0243,34.1122,457383.0
2024-07-16 14:30:00,34.91,35.06,34.9,35.05,181934.0,34.1122,34.2588,34.1025,34.249,181934.0
2024-07-16 15:00:00,35.05,35.12,35.03,35.11,159242.0,34.249,34.3174,34.2295,34.3077,159242.0
2024-07-16 15:30:00,35.11,35.57,35.04,35.52,3015476.0,34.3077,34.7572,34.2393,34.7083,3015476.0
2024-07-17 09:30:00,35.62,36.03,35.46,36.03,275214.0,34.806,35.2066,34.6497,35.2066,275214.0
2024-07-17 10:00:00,36.02,36.37,35.98,36.08,191704.0,35.1969,35.5389,35.1578,35.2555,191704.0
2024-07-17 10:30:00,36.08,36.18,36.01,36.15,146870.0,35.2555,35.3532,35.1871,35.3239,146870.0
2024-07-17 11:00:00,36.14,36.15,35.69,35.7,124724.0,35.3141,35.3239,34.8744,34.8842,124724.0
2024-07-17 11:30:00,35.69,35.77,35.57,35.61,563659.0,34.8744,34.9526,34.7572,34.7962,563659.0
2024-07-17 12:00:00,35.6,35.78,35.58,35.69,516361.0,34.7865,34.9624,34.7669,34.8744,516361.0
2024-07-17 12:30:00,35.69,35.78,35.6,35.75,191357.0,34.8744,34.9624,34.7865,34.933,191357.0
2024-07-17 13:00:00,35.76,35.76,35.64,35.7,174689.0,34.9428,34.9428,34.8256,34.8842,174689.0
2024-07-17 13:30:00,35.69,35.73,35.61,35.67,182022.0,34.8744,34.9135,34.7962,34.8549,182022.0
2024-07-17 14:00:00,35.67,35.74,35.59,35.72,503555.0,34.8549,34.9233,34.7767,34.9037,503555.0
2024-07-17 14:30:00,35.72,35.78,35.67,35.75,134691.0,34.9037,34.9624,34.8549,34.933,134691.0
2024-07-17 15:00:00,35.75,35.8,35.69,35.7,306277.0,34.933,34.9819,34.8744,34.8842,306277.0
2024-07-17 15:30:00,35.71,35.77,35.57,35.69,1010511.0,34.894,34.9526,34.7572,34.8744,1010511.0
2024-07-18 09:30:00,35.52,36.15,35.49,36.07,95663.0,34.7083,35.3239,34.679,35.2457,95663.0
2024-07-18 10:00:00,36.03,36.18,35.96,35.98,139739.0,35.2066,35.3532,35.1382,35.1578,139739.0
2024-07-18 10:30:00,35.99,36.13,35.9,36.07,136501.0,35.1676,35.3044,35.0796,35.2457,136501.0
2024-07-18 11:00:00,36.06,36.32,36.0,36.29,181483.0,35.236,35.49,35.1773,35.4607,181483.0
2024-07-18 11:30:00,36.29,36.37,36.15,36.25,261900.0,35.4607,35.5389,35.3239,35.4216,261900.0
2024-07-18 12:00:00,36.23,36.28,36.08,36.13,199254.0,35.4021,35.4509,35.2555,35.3044,199254.0
2024-07-18 12:30:00,36.14,36.19,35.94,36.0,180060.0,35.3141,35.363,35.1187,35.1773,180060.0
2024-07-18 13:00:00,36.0,36.1,35.67,35.7,284566.0,35.1773,35.275,34.8549,34.8842,284566.0
2024-07-18 13:30:00,35.7,35.86,35.67,35.74,164710.0,34.8842,35.0405,34.8549,34.9233,164710.0
2024-07-18 14:00:00,35.72,35.74,35.59,35.67,206433.0,34.9037,34.9233,34.7767,34.8549,206433.0
2024-07-18 14:30:00,35.66,35.77,35.6,35.67,170236.0,34.8451,34.9526,34.7865,34.8549,170236.0
2024-07-18 15:00:00,35.68,35.72,35.59,35.6,165459.0,34.8646,34.9037,34.7767,34.7865,165459.0
2024-07-18 15:30:00,35.6,35.71,35.48,35.65,1788157.0,34.7865,34.894,34.6692,34.8353,1788157.0
2024-07-19 09:30:00,35.87,35.87,35.19,35.34,279879.0,35.0503,35.0503,34.3858,34.5324,279879.0
2024-07-19 10:00:00,35.36,35.36,35.16,35.25,224472.0,34.552,34.552,34.3565,34.4445,224472.0
2024-07-19 10:30:00,35.25,35.38,35.18,35.3,260365.0,34.4445,34.5715,34.3761,34.4933,260365.0
2024-07-19 11:00:00,35.31,35.35,35.25,35.29,106357.0,34.5031,34.5422,34.4445,34.4836,106357.0
2024-07-19 11:30:00,35.29,35.38,35.25,35.3,159944.0,34.4836,34.5715,34.4445,34.4933,159944.0
2024-07-19 12:00:00,35.3,35.45,35.3,35.34,120580.0,34.4933,34.6399,34.4933,34.5324,120580.0
2024-07-19 12:30:00,35.34,35.52,35.34,35.48,109687.0,34.5324,34.7083,34.5324,34.6692,109687.0
2024-07-19 13:00:00,35.48,35.49,35.34,35.47,274489.0,34.6692,34.679,34.5324,34.6594,274489.0
2024-07-19 13:30:00,35.47,35.51,35.42,35.48,235289.0,34.6594,34.6985,34.6106,34.6692,235289.0
2024-07-19 14:00:00,35.48,35.48,35.35,35.37,95381.0,34.6692,34.6692,34.5422,34.5617,95381.0
2024-07-19 14:30:00,35.37,35.37,35.24,35.27,187194.0,34.5617,34.5617,34.4347,34.464,187194.0
2024-07-19 15:00:00,35.27,35.35,35.25,35.26,180991.0,34.464,34.5422,34.4445,34.4542,180991.0
2024-07-19 15:30:00,35.26,35.45,35.25,35.34,889584.0,34.4542,34.6399,34.4445,34.5324,889584.0
2024-07-22 09:30:00,35.43,35.48,34.96,34.98,322224.0,34.6204,34.6692,34.1611,34.1806,322224.0
2024-07-22 10:00:00,34.96,35.21,34.96,35.12,568843.0,34.1611,34.4054,34.1611,34.3174,568843.0
2024-07-22 10:30:00,35.12,35.38,35.09,35.33,90715.0,34.3174,34.5715,34.2881,34.5226,90715.0
2024-07-22 11:00:00,35.33,35.53,35.32,35.39,122534.0,34.5226,34.7181,34.5129,34.5813,122534.0
2024-07-22 11:30:00,35.39,35.42,35.27,35.3,74426.0,34.5813,34.6106,34.464,34.4933,74426.0
2024-07-22 12:00:00,35.3,35.3,35.14,35.15,46985.0,34.4933,34.4933,34.337,34.3467,46985.0
2024-07-22 12:30:00,35.14,35.23,35.08,35.2,47360.0,34.337,34.4249,34.2783,34.3956,47360.0
2024-07-22 13:00:00,35.21,35.26,35.12,35.25,73740.0,34.4054,34.4542,34.3174,34.4445,73740.0
2024-07-22 13:30:00,35.26,35.34,35.23,35.34,71297.0,34.4542,34.5324,34.4249,34.5324,71297.0
2024-07-22 14:00:00,35.33,35.38,35.29,35.36,111651.0,34.5226,34.5715,34.4836,34.552,111651.0
2024-07-22 14:30:00,35.37,35.4,35.31,35.38,66579.0,34.5617,34.591,34.5031,34.5715,66579.0
2024-07-22 15:00:00,35.37,35.46,35.34,35.45,72790.0,34.5617,34.6497,34.5324,34.6399,72790.0
2024-07-22 15:30:00,35.46,35.47,35.35,35.36,475371.0,34.6497,34.6594,34.5422,34.552,475371.0
2024-07-23 09:30:00,35.41,35.41,35.13,35.27,264858.0,34.6008,34.6008,34.3272,34.464,264858.0
2024-07-23 10:00:00,35.27,35.4,35.18,35.33,144130.0,34.464,34.591,34.3761,34.5226,144130.0
2024-07-23 10:30:00,35.32,35.43,35.22,35.29,176961.0,34.5129,34.6204,34.4151,34.4836,176961.0
2024-07-23 11:00:00,35.29,35.33,35.22,35.29,71373.0,34.4836,34.5226,34.4151,34.4836,71373.0
2024-07-23 11:30:00,35.3,35.4,35.29,35.35,66453.0,34.4933,34.591,34.4836,34.5422,66453.0
2024-07-23 12:00:00,35.34,35.42,35.33,35.38,45902.0,34.5324,34.6106,34.5226,34.5715,45902.0
2024-07-23 12:30:00,35.38,35.38,35.25,35.37,89604.0,34.5715,34.5715,34.4445,34.5617,89604.0
2024-07-23 13:00:00,35.36,35.43,35.25,35.3,268293.0,34.552,34.6204,34.4445,34.4933,268293.0
2024-07-23 13:30:00,35.3,35.32,35.26,35.28,264460.0,34.4933,34.5129,34.4542,34.4738,264460.0
2024-07-23 14:00:00,35.29,35.36,35.22,35.33,340514.0,34.4836,34.552,34.4151,34.5226,340514.0
2024-07-23 14:30:00,35.33,35.38,35.3,35.34,95294.0,34.5226,34.5715,34.4933,34.5324,95294.0
2024-07-23 15:00:00,35.33,35.34,35.16,35.16,176934.0,34.5226,34.5324,34.3565,34.3565,176934.0
2024-07-23 15:30:00,35.16,35.41,35.11,35.27,1249748.0,34.3565,34.6008,34.3077,34.464,1249748.0
2024-07-24 09:30:00,35.43,35.62,35.23,35.36,158180.0,34.6204,34.806,34.4249,34.552,158180.0
2024-07-24 10:00:00,35.35,35.45,35.13,35.27,708354.0,34.5422,34.6399,34.3272,34.464,708354.0
2024-07-24 10:30:00,35.27,35.34,35.18,35.3,256697.0,34.464,34.5324,34.3761,34.4933,256697.0
2024-07-24 11:00:00,35.29,35.38,35.2,35.32,120683.0,34.4836,34.5715,34.3956,34.5129,120683.0
2024-07-24 11:30:00,35.33,35.49,35.32,35.45,110273.0,34.5226,34.679,34.5129,34.6399,110273.0
2024-07-24 12:00:00,35.45,35.49,35.4,35.45,153063.0,34.6399,34.679,34.591,34.6399,153063.0
2024-07-24 12:30:00,35.45,35.47,35.34,35.44,143927.0,34.6399,34.6594,34.5324,34.6301,143927.0
2024-07-24 13:00:00,35.45,35.51,35.41,35.41,87670.0,34.6399,34.6985,34.6008,34.6008,87670.0
2024-07-24 13:30:00,35.41,35.54,35.4,35.51,118023.0,34.6008,34.7278,34.591,34.6985,118023.0
2024-07-24 14:00:00,35.51,35.51,35.45,35.47,102017.0,34.6985,34.6985,34.6399,34.6594,102017.0
2024-07-24 14:30:00,35.47,35.49,35.4,35.42,115215.0,34.6594,34.679,34.591,34.6106,115215.0
2024-07-24 15:00:00,35.41,35.52,35.33,35.48,147793.0,34.6008,34.7083,34.5226,34.6692,147793.0
2024-07-24 15:30:00,35.49,35.56,35.46,35.49,507433.0,34.679,34.7474,34.6497,34.679,507433.0
2024-07-25 09:30:00,35.45,35.81,35.34,35.71,147228.0,34.6399,34.9917,34.5324,34.894,147228.0
2024-07-25 10:00:00,35.71,36.1,35.67,35.73,142501.0,34.894,35.275,34.8549,34.9135,142501.0
2024-07-25 10:30:00,35.73,35.83,35.46,35.57,160401.0,34.9135,35.0112,34.6497,34.7572,160401.0
2024-07-25 11:00:00,35.56,35.66,35.48,35.51,151657.0,34.7474,34.8451,34.6692,34.6985,151657.0
2024-07-25 11:30:00,35.51,35.59,35.46,35.54,182356.0,34.6985,34.7767,34.6497,34.7278,182356.0
2024-07-25 12:00:00,35.55,35.56,35.45,35.5,91878.0,34.7376,34.7474,34.6399,34.6888,91878.0
2024-07-25 12:30:00,35.5,35.59,35.47,35.57,103007.0,34.6888,34.7767,34.6594,34.7572,103007.0
2024-07-25 13:00:00,35.58,35.62,35.45,35.46,131246.0,34.7669,34.806,34.6399,34.6497,131246.0
2024-07-25 13:30:00,35.45,35.5,35.33,35.35,100815.0,34.6399,34.6888,34.5226,34.5422,100815.0
2024-07-25 14:00:00,35.34,35.38,35.2,35.2,93336.0,34.5324,34.5715,34.3956,34.3956,93336.0
2024-07-25 14:30:00,35.2,35.24,35.07,35.09,127875.0,34.3956,34.4347,34.2686,34.2881,127875.0
2024-07-25 15:00:00,35.09,35.29,35.07,35.27,146020.0,34.2881,34.4836,34.2686,34.464,146020.0
2024-07-25 15:30:00,35.27,35.32,35.08,35.1,579418.0,34.464,34.5129,34.2783,34.2979,579418.0
2024-07-26 09:30:00,35.35,35.62,35.1,35.34,173963.0,34.5422,34.806,34.2979,34.5324,173963.0
2024-07-26 10:00:00,35.34,35.66,35.32,35.63,112736.0,34.5324,34.8451,34.5129,34.8158,112736.0
2024-07-26 10:30:00,35.63,35.64,35.43,35.45,93666.0,34.8158,34.8256,34.6204,34.6399,93666.0
2024-07-26 11:00:00,35.45,35.47,35.4,35.46,66254.0,34.6399,34.6594,34.591,34.6497,66254.0
2024-07-26 11:30:00,35.45,35.66,35.41,35.66,74651.0,34.6399,34.8451,34.6008,34.8451,74651.0
2024-07-26 12:00:00,35.66,35.71,35.65,35.7,193554.0,34.8451,34.894,34.8353,34.8842,193554.0
2024-07-26 12:30:00,35.7,35.74,35.6,35.72,109356.0,34.8842,34.9233,34.7865,34.9037,109356.0
2024-07-26 13:00:00,35.72,35.81,35.7,35.8,137741.0,34.9037,34.9917,34.8842,34.9819,137741.0
2024-07-26 13:30:00,35.8,35.83,35.73,35.8,207738.0,34.9819,35.0112,34.9135,34.9819,207738.0
2024-07-26 14:00:00,35.8,35.83,35.75,35.77,97264.0,34.9819,35.0112,34.933,34.9526,97264.0
2024-07-26 14:30:00,35.76,35.81,35.74,35.79,145670.0,34.9428,34.9917,34.9233,34.9721,145670.0
2024-07-26 15:00:00,35.79,35.86,35.59,35.63,338264.0,34.9721,35.0405,34.7767,34.8158,338264.0
2024-07-26 15:30:00,35.62,35.66,35.47,35.51,478554.0,34.806,34.8451,34.6594,34.6985,478554.0
2024-07-29 09:30:00,35.56,35.73,35.43,35.67,806034.0,34.7474,34.9135,34.6204,34.8549,806034.0
2024-07-29 10:00:00,35.67,35.92,35.58,35.9,369629.0,34.8549,35.0992,34.7669,35.0796,369629.0
2024-07-29 10:30:00,35.89,35.89,35.65,35.78,137489.0,35.0698,35.0698,34.8353,34.9624,137489.0
2024-07-29 11:00:00,35.79,36.01,35.74,35.91,104497.0,34.9721,35.1871,34.9233,35.0894,104497.0
2024-07-29 11:30:00,35.91,36.06,35.91,36.04,66063.0,35.0894,35.236,35.0894,35.2164,66063.0
2024-07-29 12:00:00,36.04,36.14,35.92,35.95,86247.0,35.2164,35.3141,35.0992,35.1285,86247.0
2024-07-29 12:30:00,35.95,35.96,35.87,35.93,136860.0,35.1285,35.1382,35.0503,35.1089,136860.0
2024-07-29 13:00:00,35.94,36.06,35.9,36.02,212220.0,35.1187,35.236,35.0796,35.1969,212220.0
2024-07-29 13:30:00,36.02,36.09,35.96,36.09,84678.0,35.1969,35.2653,35.1382,35.2653,84678.0
2024-07-29 14:00:00,36.08,36.14,36.01,36.12,71984.0,35.2555,35.3141,35.1871,35.2946,71984.0
2024-07-29 14:30:00,36.11,36.2,36.09,36.13,87465.0,35.2848,35.3728,35.2653,35.3044,87465.0
2024-07-29 15:00:00,36.13,36.19,36.08,36.12,116574.0,35.3044,35.363,35.2555,35.2946,116574.0
2024-07-29 15:30:00,36.11,36.11,35.96,36.02,552927.0,35.2848,35.2848,35.1382,35.1969,552927.0
2024-07-30 09:30:00,35.79,36.24,35.76,36.12,116253.0,34.9721,35.4118,34.9428,35.2946,116253.0
2024-07-30 10:00:00,36.13,36.18,35.93,35.98,173507.0,35.3044,35.3532,35.1089,35.1578,173507.0
2024-07-30 10:30:00,35.99,36.05,35.89,35.97,110946.0,35.1676,35.2262,35.0698,35.148,110946.0
2024-07-30 11:00:00,35.97,36.03,35.9,35.91,84969.0,35.148,35.2066,35.0796,35.0894,84969.0
2024-07-30 11:30:00,35.9,36.05,35.87,35.96,106421.0,35.0796,35.2262,35.0503,35.1382,106421.0
2024-07-30 12:00:00,35.95,35.97,35.82,35.92,115205.0,35.1285,35.148,35.0014,35.0992,115205.0
2024-07-30 12:30:00,35.93,36.07,35.9,36.02,79778.0,35.1089,35.2457,35.0796,35.1969,79778.0
2024-07-30 13:00:00,36.02,36.13,35.97,36.07,93666.0,35.1969,35.3044,35.148,35.2457,93666.0
2024-07-30 13:30:00,36.07,36.12,35.98,36.07,89532.0,35.2457,35.2946,35.1578,35.2457,89532.0
2024-07-30 14:00:00,36.08,36.11,36.0,36.02,117978.0,35.2555,35.2848,35.1773,35.1969,117978.0
2024-07-30 14:30:00,36.02,36.06,36.0,36.06,105609.0,35.1969,35.236,35.1773,35.236,105609.0
2024-07-30 15:00:00,36.05,36.14,36.03,36.13,94353.0,35.2262,35.3141,35.2066,35.3044,94353.0
2024-07-30 15:30:00,36.13,36.15,35.89,35.91,675831.0,35.3044,35.3239,35.0698,35.0894,675831.0
2024-07-31 09:30:00,35.91,36.09,35.72,35.85,921779.0,35.0894,35.2653,34.9037,35.0308,921779.0
2024-07-31 10:00:00,35.86,36.05,35.77,35.96,690062.0,35.0405,35.2262,34.9526,35.1382,690062.0
2024-07-31 10:30:00,35.97,36.11,35.9,35.91,238133.0,35.148,35.2848,35.0796,35.0894,238133.0
2024-07-31 11:00:00,35.91,35.99,35.84,35.89,290238.0,35.0894,35.1676,35.021,35.0698,290238.0
2024-07-31 11:30:00,35.89,36.05,35.85,36.03,106589.0,35.0698,35.2262,35.0308,35.2066,106589.0
2024-07-31 12:00:00,36.02,36.23,36.01,36.23,120466.0,35.1969,35.4021,35.1871,35.4021,120466.0
2024-07-31 12:30:00,36.23,36.34,36.22,36.26,99689.0,35.4021,35.5096,35.3923,35.4314,99689.0
2024-07-31 13:00:00,36.26,36.32,36.2,36.3,75513.0,35.4314,35.49,35.3728,35.4705,75513.0
2024-07-31 13:30:00,36.3,36.33,35.92,36.09,187774.0,35.4705,35.4998,35.0992,35.2653,187774.0
2024-07-31 14:00:00,36.07,36.15,35.96,36.08,120592.0,35.2457,35.3239,35.1382,35.2555,120592.0
2024-07-31 14:30:00,36.08,36.26,36.08,36.25,107864.0,35.2555,35.4314,35.2555,35.4216,107864.0
2024-07-31 15:00:00,36.26,36.29,36.08,36.09,159389.0,35.4314,35.4607,35.2555,35.2653,159389.0
2024-07-31 15:30:00,36.09,36.09,35.76,35.81,609232.0,35.2653,35.2653,34.9428,34.9917,609232.0
2024-08-01 09:30:00,35.95,36.08,35.51,35.57,233839.0,35.1285,35.2555,34.6985,34.7572,233839.0
2024-08-01 10:00:00,35.57,35.57,34.78,35.29,967401.0,34.7572,34.7572,33.9852,34.4836,967401.0
2024-08-01 10:30:00,35.3,35.33,35.05,35.2,401299.0,34.4933,34.5226,34.249,34.3956,401299.0
2024-08-01 11:00:00,35.2,35.35,35.19,35.21,303422.0,34.3956,34.5422,34.3858,34.4054,303422.0
2024-08-01 11:30:00,35.21,35.3,35.1,35.24,125482.0,34.4054,34.4933,34.2979,34.4347,125482.0
2024-08-01 12:00:00,35.24,35.28,35.06,35.18,80545.0,34.4347,34.4738,34.2588,34.3761,80545.0
2024-08-01 12:30:00,35.18,35.27,35.05,35.19,171442.0,34.3761,34.464,34.249,34.3858,171442.0
2024-08-01 13:00:00,35.18,35.39,35.17,35.36,74308.0,34.3761,34.5813,34.3663,34.552,74308.0
2024-08-01 13:30:00,35.36,35.5,35.33,35.48,141443.0,34.552,34.6888,34.5226,34.6692,141443.0
2024-08-01 14:00:00,35.48,35.63,35.45,35.61,127815.0,34.6692,34.8158,34.6399,34.7962,127815.0
2024-08-01 14:30:00,35.6,35.7,35.55,35.65,1165179.0,34.7865,34.8842,34.7376,34.8353,1165179.0
2024-08-01 15:00:00,35.63,35.81,35.62,35.8,518551.0,34.8158,34.9917,34.806,34.9819,518551.0
2024-08-01 15:30:00,35.8,36.01,35.59,36.0,1693922.0,34.9819,35.1871,34.7767,35.1773,1693922.0
2024-08-02 09:30:00,35.96,36.06,35.51,35.53,383512.0,35.1382,35.236,34.6985,34.7181,383512.0
2024-08-02 10:00:00,35.52,35.73,35.35,35.37,330147.0,34.7083,34.9135,34.5422,34.5617,330147.0
2024-08-02 10:30:00,35.37,35.46,35.08,35.22,328843.0,34.5617,34.6497,34.2783,34.4151,328843.0
2024-08-02 11:00:00,35.23,35.3,34.94,34.99,346608.0,34.4249,34.4933,34.1415,34.1904,346608.0
2024-08-02 11:30:00,34.99,35.35,34.9,35.32,206172.0,34.1904,34.5422,34.1025,34.5129,206172.0
2024-08-02 12:00:00,35.31,35.58,35.29,35.57,192418.0,34.5031,34.7669,34.4836,34.7572,192418.0
2024-08-02 12:30:00,35.57,35.75,35.53,35.68,272581.0,34.7572,34.933,34.7181,34.8646,272581.0
2024-08-02 13:00:00,35.67,35.67,35.5,35.59,167091.0,34.8549,34.8549,34.6888,34.7767,167091.0
2024-08-02 13:30:00,35.58,35.6,35.41,35.41,224616.0,34.7669,34.7865,34.6008,34.6008,224616.0
2024-08-02 14:00:00,35.41,35.49,35.33,35.49,183017.0,34.6008,34.679,34.5226,34.679,183017.0
2024-08-02 14:30:00,35.48,35.5,35.33,35.4,238240.0,34.6692,34.6888,34.5226,34.591,238240.0
2024-08-02 15:00:00,35.4,35.55,35.4,35.48,248027.0,34.591,34.7376,34.591,34.6692,248027.0
2024-08-02 15:30:00,35.48,35.51,35.19,35.28,1263986.0,34.6692,34.6985,34.3858,34.4738,1263986.0
2024-08-05 09:30:00,35.26,35.5,34.17,34.27,624932.0,34.4542,34.6888,33.3891,33.4869,624932.0
2024-08-05 10:00:00,34.3,34.75,34.25,34.3,409196.0,33.5162,33.9559,33.4673,33.5162,409196.0
2024-08-05 10:30:00,34.3,34.57,34.25,34.36,238048.0,33.5162,33.78,33.4673,33.5748,238048.0
2024-08-05 11:00:00,34.36,34.45,34.31,34.43,184372.0,33.5748,33.6627,33.5259,33.6432,184372.0
2024-08-05 11:30:00,34.44,34.64,34.42,34.59,231409.0,33.653,33.8484,33.6334,33.7995,231409.0
2024-08-05 12:00:00,34.59,34.84,34.51,34.8,285862.0,33.7995,34.0438,33.7214,34.0047,285862.0
2024-08-05 12:30:00,34.8,34.87,34.71,34.82,437496.0,34.0047,34.0731,33.9168,34.0243,437496.0
2024-08-05 13:00:00,34.82,34.94,34.74,34.83,255217.0,34.0243,34.1415,33.9461,34.0341,255217.0
2024-08-05 13:30:00,34.83,34.84,34.65,34.67,145755.0,34.0341,34.0438,33.8582,33.8777,145755.0
2024-08-05 14:00:00,34.68,34.81,34.63,34.78,161066.0,33.8875,34.0145,33.8386,33.9852,161066.0
2024-08-05 14:30:00,34.78,34.82,34.7,34.74,201431.0,33.9852,34.0243,33.907,33.9461,201431.0
2024-08-05 15:00:00,34.75,34.81,34.63,34.66,208172.0,33.9559,34.0145,33.8386,33.8679,208172.0
2024-08-05 15:30:00,34.66,34.67,34.51,34.65,900579.0,33.8679,33.8777,33.7214,33.8582,900579.0
2024-08-06 09:30:00,35.33,37.55,33.95,37.55,1588957.0,34.5226,36.6919,33.1742,36.6919,1588957.0
2024-08-06 10:00:00,37.55,37.66,36.91,37.06,740505.0,36.6919,36.7994,36.0665,36.2131,740505.0
2024-08-06 10:30:00,37.07,37.51,36.93,37.0,890185.0,36.2229,36.6528,36.0861,36.1545,890185.0
2024-08-06 11:00:00,37.0,37.17,36.6,36.63,502528.0,36.1545,36.3206,35.7636,35.7929,502528.0
2024-08-06 11:30:00,36.64,36.89,36.46,36.66,390330.0,35.8027,36.047,35.6268,35.8222,390330.0
2024-08-06 12:00:00,36.66,36.89,36.53,36.69,263827.0,35.8222,36.047,35.6952,35.8516,263827.0
2024-08-06 12:30:00,36.7,36.82,36.58,36.66,191768.0,35.8613,35.9786,35.7441,35.8222,191768.0
2024-08-06 13:00:00,36.66,36.84,36.65,36.79,257481.0,35.8222,35.9981,35.8125,35.9493,257481.0
2024-08-06 13:30:00,36.79,37.02,36.76,36.87,320754.0,35.9493,36.174,35.92,36.0274,320754.0
2024-08-06 14:00:00,36.84,37.31,36.8,37.3,341378.0,35.9981,36.4574,35.959,36.4476,341378.0
2024-08-06 14:30:00,37.3,37.32,37.01,37.07,374069.0,36.4476,36.4672,36.1642,36.2229,374069.0
2024-08-06 15:00:00,37.07,37.18,36.87,36.88,1460634.0,36.2229,36.3304,36.0274,36.0372,1460634.0
2024-08-06 15:30:00,36.88,37.16,36.73,36.93,1352732.0,36.0372,36.3108,35.8906,36.0861,1352732.0
2024-08-07 09:30:00,37.52,37.79,37.05,37.73,360547.0,36.6626,36.9264,36.2033,36.8678,360547.0
2024-08-07 10:00:00,37.73,37.89,37.31,37.45,263478.0,36.8678,37.0241,36.4574,36.5942,263478.0
2024-08-07 10:30:00,37.45,37.87,37.38,37.5,368369.0,36.5942,37.0046,36.5258,36.643,368369.0
2024-08-07 11:00:00,37.48,37.5,37.23,37.34,146411.0,36.6235,36.643,36.3792,36.4867,146411.0
2024-08-07 11:30:00,37.33,37.34,37.09,37.11,115826.0,36.4769,36.4867,36.2424,36.262,115826.0
2024-08-07 12:00:00,37.11,37.32,37.08,37.32,115846.0,36.262,36.4672,36.2326,36.4672,115846.0
2024-08-07 12:30:00,37.32,37.33,36.92,36.97,122343.0,36.4672,36.4769,36.0763,36.1252,122343.0
2024-08-07 13:00:00,36.97,37.13,36.89,37.08,261288.0,36.1252,36.2815,36.047,36.2326,261288.0
2024-08-07 13:30:00,37.08,37.29,36.9,36.98,216181.0,36.2326,36.4378,36.0568,36.1349,216181.0
2024-08-07 14:00:00,36.97,37.06,36.89,36.93,237125.0,36.1252,36.2131,36.047,36.0861,237125.0
2024-08-07 14:30:00,36.92,36.97,36.74,36.8,149366.0,36.0763,36.1252,35.9004,35.959,149366.0
2024-08-07 15:00:00,36.8,37.01,36.76,36.95,238756.0,35.959,36.1642,35.92,36.1056,238756.0
2024-08-07 15:30:00,36.95,36.96,36.52,36.61,775741.0,36.1056,36.1154,35.6854,35.7734,775741.0
2024-08-08 09:30:00,36.68,37.4,36.44,37.28,142074.0,35.8418,36.5453,35.6073,36.4281,142074.0
2024-08-08 10:00:00,37.3,37.54,37.12,37.19,147731.0,36.4476,36.6821,36.2717,36.3401,147731.0
2024-08-08 10:30:00,37.18,37.26,36.89,37.01,111507.0,36.3304,36.4085,36.047,36.1642,111507.0
2024-08-08 11:00:00,37.01,37.01,36.76,36.93,115336.0,36.1642,36.1642,35.92,36.0861,115336.0
2024-08-08 11:30:00,36.92,37.08,36.84,37.08,96278.0,36.0763,36.2326,35.9981,36.2326,96278.0
2024-08-08 12:00:00,37.08,37.11,36.93,37.02,88830.0,36.2326,36.262,36.0861,36.174,88830.0
2024-08-08 12:30:00,37.02,37.04,36.89,37.02,65531.0,36.174,36.1936,36.047,36.174,65531.0
2024-08-08 13:00:00,37.02,37.17,36.95,37.16,66066.0,36.174,36.3206,36.1056,36.3108,66066.0
2024-08-08 13:30:00,37.16,37.19,37.05,37.08,76140.0,36.3108,36.3401,36.2033,36.2326,76140.0
2024-08-08 14:00:00,37.09,37.33,37.06,37.33,195662.0,36.2424,36.4769,36.2131,36.4769,195662.0
2024-08-08 14:30:00,37.33,37.47,37.32,37.43,134728.0,36.4769,36.6137,36.4672,36.5746,134728.0
2024-08-08 15:00:00,37.43,37.47,37.26,37.28,196110.0,36.5746,36.6137,36.4085,36.4281,196110.0
2024-08-08 15:30:00,37.27,37.49,37.19,37.42,688656.0,36.4183,36.6333,36.3401,36.5649,688656.0
2024-08-09 09:30:00,37.4,37.4,37.11,37.33,130913.0,36.5453,36.5453,36.262,36.4769,130913.0
2024-08-09 10:00:00,37.32,37.54,37.31,37.52,190768.0,36.4672,36.6821,36.4574,36.6626,190768.0
2024-08-09 10:30:00,37.52,37.69,37.44,37.45,138774.0,36.6626,36.8287,36.5844,36.5942,138774.0
2024-08-09 11:00:00,37.45,37.63,37.39,37.39,81812.0,36.5942,36.7701,36.5356,36.5356,81812.0
2024-08-09 11:30:00,37.39,37.44,37.25,37.27,291172.0,36.5356,36.5844,36.3988,36.4183,291172.0
2024-08-09 12:00:00,37.27,37.32,37.2,37.32,565901.0,36.4183,36.4672,36.3499,36.4672,565901.0
2024-08-09 12:30:00,37.31,37.32,37.22,37.3,54508.0,36.4574,36.4672,36.3694,36.4476,54508.0
2024-08-09 13:00:00,37.3,37.34,37.22,37.32,64083.0,36.4476,36.4867,36.3694,36.4672,64083.0
2024-08-09 13:30:00,37.32,37.38,37.18,37.22,278342.0,36.4672,36.5258,36.3304,36.3694,278342.0
2024-08-09 14:00:00,37.22,37.37,37.18,37.26,305760.0,36.3694,36.516,36.3304,36.4085,305760.0
2024-08-09 14:30:00,37.26,37.34,37.22,37.27,71936.0,36.4085,36.4867,36.3694,36.4183,71936.0
2024-08-09 15:00:00,37.27,37.38,37.23,37.36,115340.0,36.4183,36.5258,36.3792,36.5062,115340.0
2024-08-09 15:30:00,37.35,37.44,37.07,37.14,577733.0,36.4965,36.5844,36.2229,36.2913,577733.0
2024-08-12 09:30:00,37.15,37.2,36.96,37.1,72090.0,36.301,36.3499,36.1154,36.2522,72090.0
2024-08-12 10:00:00,37.1,37.33,37.06,37.25,99343.0,36.2522,36.4769,36.2131,36.3988,99343.0
2024-08-12 10:30:00,37.26,37.5,37.25,37.41,112903.0,36.4085,36.643,36.3988,36.5551,112903.0
2024-08-12 11:00:00,37.41,37.41,37.18,37.2,109198.0,36.5551,36.5551,36.3304,36.3499,109198.0
2024-08-12 11:30:00,37.2,37.32,37.15,37.3,118094.0,36.3499,36.4672,36.301,36.4476,118094.0
2024-08-12 12:00:00,37.3,37.33,37.16,37.22,64036.0,36.4476,36.4769,36.3108,36.3694,64036.0
2024-08-12 12:30:00,37.23,37.25,37.16,37.16,77108.0,36.3792,36.3988,36.3108,36.3108,77108.0
2024-08-12 13:00:00,37.16,37.19,37.03,37.13,95756.0,36.3108,36.3401,36.1838,36.2815,95756.0
2024-08-12 13:30:00,37.13,37.17,36.98,36.98,66748.0,36.2815,36.3206,36.1349,36.1349,66748.0
2024-08-12 14:00:00,36.99,37.07,36.96,36.98,70108.0,36.1447,36.2229,36.1154,36.1349,70108.0
2024-08-12 14:30:00,36.98,37.05,36.97,36.98,83288.0,36.1349,36.2033,36.1252,36.1349,83288.0
2024-08-12 15:00:00,36.98,37.04,36.95,37.0,139753.0,36.1349,36.1936,36.1056,36.1545,139753.0
2024-08-12 15:30:00,37.0,37.0,36.9,36.93,614523.0,36.1545,36.1545,36.0568,36.0861,614523.0
2024-08-13 09:30:00,35.5,36.18,34.19,34.34,1137331.0,34.6888,35.3532,33.4087,33.5553,1137331.0
2024-08-13 10:00:00,34.34,34.64,33.92,33.99,1267883.0,33.5553,33.8484,33.1449,33.2133,1267883.0
2024-08-13 10:30:00,33.98,34.28,33.85,34.24,761379.0,33.2035,33.4966,33.0765,33.4575,761379.0
2024-08-13 11:00:00,34.24,34.71,34.19,34.57,471507.0,33.4575,33.9168,33.4087,33.78,471507.0
2024-08-13 11:30:00,34.57,34.77,34.51,34.62,409129.0,33.78,33.9754,33.7214,33.8289,409129.0
2024-08-13 12:00:00,34.63,34.78,34.5,34.69,405728.0,33.8386,33.9852,33.7116,33.8973,405728.0
2024-08-13 12:30:00,34.7,34.89,34.6,34.8,575739.0,33.907,34.0927,33.8093,34.0047,575739.0
2024-08-13 13:00:00,34.8,34.85,34.62,34.65,236552.0,34.0047,34.0536,33.8289,33.8582,236552.0
2024-08-13 13:30:00,34.64,34.72,34.56,34.61,214034.0,33.8484,33.9266,33.7702,33.8191,214034.0
2024-08-13 14:00:00,34.61,34.65,34.3,34.34,205472.0,33.8191,33.8582,33.5162,33.5553,205472.0
2024-08-13 14:30:00,34.33,34.52,34.32,34.5,176957.0,33.5455,33.7311,33.5357,33.7116,176957.0
2024-08-13 15:00:00,34.5,34.6,34.48,34.52,216688.0,33.7116,33.8093,33.6921,33.7311,216688.0
2024-08-13 15:30:00,34.52,34.67,34.49,34.51,1138643.0,33.7311,33.8777,33.7018,33.7214,1138643.0
2024-08-14 09:30:00,34.82,35.13,34.58,34.91,272155.0,34.0243,34.3272,33.7898,34.1122,272155.0
2024-08-14 10:00:00,34.9,35.21,34.74,35.2,584907.0,34.1025,34.4054,33.9461,34.3956,584907.0
2024-08-14 10:30:00,35.19,35.44,35.17,35.38,668313.0,34.3858,34.6301,34.3663,34.5715,668313.0
2024-08-14 11:00:00,35.38,35.44,35.32,35.37,188878.0,34.5715,34.6301,34.5129,34.5617,188878.0
2024-08-14 11:30:00,35.36,35.4,35.13,35.16,634082.0,34.552,34.591,34.3272,34.3565,634082.0
2024-08-14 12:00:00,35.16,35.29,35.12,35.2,111872.0,34.3565,34.4836,34.3174,34.3956,111872.0
2024-08-14 12:30:00,35.2,35.31,35.19,35.3,71552.0,34.3956,34.5031,34.3858,34.4933,71552.0
2024-08-14 13:00:00,35.29,35.29,35.14,35.18,84033.0,34.4836,34.4836,34.337,34.3761,84033.0
2024-08-14 13:30:00,35.18,35.19,35.09,35.14,111813.0,34.3761,34.3858,34.2881,34.337,111813.0
2024-08-14 14:00:00,35.13,35.14,35.02,35.11,124338.0,34.3272,34.337,34.2197,34.3077,124338.0
2024-08-14 14:30:00,35.13,35.53,35.12,35.46,489469.0,34.3272,34.7181,34.3174,34.6497,489469.0
2024-08-14 15:00:00,35.47,35.57,35.37,35.51,367837.0,34.6594,34.7572,34.5617,34.6985,367837.0
2024-08-14 15:30:00,35.51,35.63,35.42,35.51,1690588.0,34.6985,34.8158,34.6106,34.6985,1690588.0
2024-08-15 09:30:00,35.77,36.1,35.65,35.78,347625.0,34.9526,35.275,34.8353,34.9624,347625.0
2024-08-15 10:00:00,35.77,35.78,35.59,35.65,271136.0,34.9526,34.9624,34.7767,34.8353,271136.0
2024-08-15 10:30:00,35.66,35.84,35.58,35.78,113010.0,34.8451,35.021,34.7669,34.9624,113010.0
2024-08-15 11:00:00,35.79,35.85,35.77,35.78,100423.0,34.9721,35.0308,34.9526,34.9624,100423.0
2024-08-15 11:30:00,35.78,35.87,35.75,35.83,91099.0,34.9624,35.0503,34.933,35.0112,91099.0
2024-08-15 12:00:00,35.83,35.9,35.81,35.87,97656.0,35.0112,35.0796,34.9917,35.0503,97656.0
2024-08-15 12:30:00,35.86,35.94,35.8,35.85,519846.0,35.0405,35.1187,34.9819,35.0308,519846.0
2024-08-15 13:00:00,35.86,35.89,35.76,35.77,130333.0,35.0405,35.0698,34.9428,34.9526,130333.0
2024-08-15 13:30:00,35.77,35.82,35.71,35.72,87613.0,34.9526,35.0014,34.894,34.9037,87613.0
2024-08-15 14:00:00,35.72,35.86,35.72,35.74,119201.0,34.9037,35.0405,34.9037,34.9233,119201.0
2024-08-15 14:30:00,35.74,35.77,35.64,35.66,126194.0,34.9233,34.9526,34.8256,34.8451,126194.0
2024-08-15 15:00:00,35.66,35.71,35.65,35.7,161785.0,34.8451,34.894,34.8353,34.8842,161785.0
2024-08-15 15:30:00,35.69,35.76,35.62,35.76,781853.0,34.8744,34.9428,34.806,34.9428,781853.0
2024-08-16 09:30:00,35.8,35.96,35.61,35.77,202090.0,34.9819,35.1382,34.7962,34.9526,202090.0
2024-08-16 10:00:00,35.76,35.87,35.69,35.86,92725.0,34.9428,35.0503,34.8744,35.0405,92725.0
2024-08-16 10:30:00,35.86,36.05,35.78,35.91,151497.0,35.0405,35.2262,34.9624,35.0894,151497.0
2024-08-16 11:00:00,35.91,36.15,35.9,36.13,157866.0,35.0894,35.3239,35.0796,35.3044,157866.0
2024-08-16 11:30:00,36.12,36.14,35.93,35.98,146095.0,35.2946,35.3141,35.1089,35.1578,146095.0
2024-08-16 12:00:00,35.98,36.02,35.93,35.96,41701.0,35.1578,35.1969,35.1089,35.1382,41701.0
2024-08-16 12:30:00,35.96,36.02,35.85,36.01,151013.0,35.1382,35.1969,35.0308,35.1871,151013.0
2024-08-16 13:00:00,36.02,36.13,36.0,36.11,45050.0,35.1969,35.3044,35.1773,35.2848,45050.0
2024-08-16 13:30:00,36.11,36.24,36.1,36.23,150855.0,35.2848,35.4118,35.275,35.4021,150855.0
2024-08-16 14:00:00,36.24,36.26,36.16,36.2,61816.0,35.4118,35.4314,35.3337,35.3728,61816.0
2024-08-16 14:30:00,36.2,36.26,36.12,36.25,110200.0,35.3728,35.4314,35.2946,35.4216,110200.0
2024-08-16 15:00:00,36.25,36.25,36.15,36.19,95292.0,35.4216,35.4216,35.3239,35.363,95292.0
2024-08-16 15:30:00,36.18,36.26,36.08,36.12,487187.0,35.3532,35.4314,35.2555,35.2946,487187.0
2024-08-19 09:30:00,36.12,36.49,36.12,36.33,145994.0,35.2946,35.6561,35.2946,35.4998,145994.0
2024-08-19 10:00:00,36.34,36.43,36.1,36.19,196068.0,35.5096,35.5975,35.275,35.363,196068.0
2024-08-19 10:30:00,36.19,36.34,36.18,36.24,61994.0,35.363,35.5096,35.3532,35.4118,61994.0
2024-08-19 11:00:00,36.24,36.36,36.2,36.31,99587.0,35.4118,35.5291,35.3728,35.4802,99587.0
2024-08-19 11:30:00,36.31,36.38,36.3,36.32,72783.0,35.4802,35.5486,35.4705,35.49,72783.0
2024-08-19 12:00:00,36.32,36.37,36.27,36.34,46042.0,35.49,35.5389,35.4412,35.5096,46042.0
2024-08-19 12:30:00,36.33,36.36,36.19,36.2,45911.0,35.4998,35.5291,35.363,35.3728,45911.0
2024-08-19 13:00:00,36.21,36.27,36.16,36.16,51500.0,35.3825,35.4412,35.3337,35.3337,51500.0
2024-08-19 13:30:00,36.15,36.22,36.13,36.16,44438.0,35.3239,35.3923,35.3044,35.3337,44438.0
2024-08-19 14:00:00,36.14,36.34,36.14,36.32,130740.0,35.3141,35.5096,35.3141,35.49,130740.0
2024-08-19 14:30:00,36.32,36.38,36.3,36.37,120009.0,35.49,35.5486,35.4705,35.5389,120009.0
2024-08-19 15:00:00,36.36,36.45,36.32,36.4,147944.0,35.5291,35.617,35.49,35.5682,147944.0
2024-08-19 15:30:00,36.41,36.48,36.27,36.47,441404.0,35.578,35.6464,35.4412,35.6366,441404.0
2024-08-20 09:30:00,36.34,36.45,36.13,36.14,166700.0,35.5096,35.617,35.3044,35.3141,166700.0
2024-08-20 10:00:00,36.14,36.27,36.12,36.22,56208.0,35.3141,35.4412,35.2946,35.3923,56208.0
2024-08-20 10:30:00,36.23,36.27,36.15,36.18,36049.0,35.4021,35.4412,35.3239,35.3532,36049.0
2024-08-20 11:00:00,36.17,36.22,36.08,36.11,49733.0,35.3434,35.3923,35.2555,35.2848,49733.0
2024-08-20 11:30:00,36.11,36.13,36.04,36.09,83170.0,35.2848,35.3044,35.2164,35.2653,83170.0
2024-08-20 12:00:00,36.09,36.11,35.98,36.1,55269.0,35.2653,35.2848,35.1578,35.275,55269.0
2024-08-20 12:30:00,36.09,36.22,36.06,36.18,105397.0,35.2653,35.3923,35.236,35.3532,105397.0
2024-08-20 13:00:00,36.18,36.39,36.12,36.33,250989.0,35.3532,35.5584,35.2946,35.4998,250989.0
2024-08-20 13:30:00,36.33,36.39,36.29,36.38,108205.0,35.4998,35.5584,35.4607,35.5486,108205.0
2024-08-20 14:00:00,36.37,36.42,36.32,36.4,131916.0,35.5389,35.5877,35.49,35.5682,131916.0
2024-08-20 14:30:00,36.4,36.42,36.35,36.38,99526.0,35.5682,35.5877,35.5193,35.5486,99526.0
2024-08-20 15:00:00,36.37,36.38,36.25,36.3,143518.0,35.5389,35.5486,35.4216,35.4705,143518.0
2024-08-20 15:30:00,36.3,36.31,36.13,36.22,599475.0,35.4705,35.4802,35.3044,35.3923,599475.0
2024-08-21 09:30:00,36.36,36.5,36.28,36.31,55781.0,35.5291,35.6659,35.4509,35.4802,55781.0
2024-08-21 10:00:00,36.29,36.3,36.08,36.13,77758.0,35.4607,35.4705,35.2555,35.3044,77758.0
2024-08-21 10:30:00,36.13,36.17,36.08,36.14,56739.0,35.3044,35.3434,35.2555,35.3141,56739.0
2024-08-21 11:00:00,36.14,36.27,36.09,36.26,110940.0,35.3141,35.4412,35.2653,35.4314,110940.0
2024-08-21 11:30:00,36.25,36.38,36.2,36.22,52605.0,35.4216,35.5486,35.3728,35.3923,52605.0
2024-08-21 12:00:00,36.21,36.23,36.11,36.16,57740.0,35.3825,35.4021,35.2848,35.3337,57740.0
2024-08-21 12:30:00,36.16,36.35,36.15,36.32,43051.0,35.3337,35.5193,35.3239,35.49,43051.0
2024-08-21 13:00:00,36.33,36.33,36.23,36.33,63298.0,35.4998,35.4998,35.4021,35.4998,63298.0
2024-08-21 13:30:00,36.33,36.37,36.3,36.31,199594.0,35.4998,35.5389,35.4705,35.4802,199594.0
2024-08-21 14:00:00,36.32,36.4,36.31,36.37,68367.0,35.49,35.5682,35.4802,35.5389,68367.0
2024-08-21 14:30:00,36.37,36.4,36.29,36.3,109795.0,35.5389,35.5682,35.4607,35.4705,109795.0
2024-08-21 15:00:00,36.31,36.31,36.25,36.26,73460.0,35.4802,35.4802,35.4216,35.4314,73460.0
2024-08-21 15:30:00,36.25,36.25,36.04,36.17,711534.0,35.4216,35.4216,35.2164,35.3434,711534.0
2024-08-22 09:30:00,36.39,36.73,36.29,36.48,129915.0,35.5584,35.8906,35.4607,35.6464,129915.0
2024-08-22 10:00:00,36.47,36.49,36.3,36.32,116559.0,35.6366,35.6561,35.4705,35.49,116559.0
2024-08-22 10:30:00,36.33,36.61,36.3,36.53,80778.0,35.4998,35.7734,35.4705,35.6952,80778.0
2024-08-22 11:00:00,36.54,36.54,36.4,36.46,46375.0,35.705,35.705,35.5682,35.6268,46375.0
2024-08-22 11:30:00,36.44,36.56,36.42,36.52,54692.0,35.6073,35.7245,35.5877,35.6854,54692.0
2024-08-22 12:00:00,36.53,36.54,36.49,36.52,32698.0,35.6952,35.705,35.6561,35.6854,32698.0
2024-08-22 12:30:00,36.51,36.53,36.3,36.3,43214.0,35.6757,35.6952,35.4705,35.4705,43214.0
2024-08-22 13:00:00,36.3,36.46,36.28,36.43,55556.0,35.4705,35.6268,35.4509,35.5975,55556.0
2024-08-22 13:30:00,36.42,36.52,36.38,36.49,108202.0,35.5877,35.6854,35.5486,35.6561,108202.0
2024-08-22 14:00:00,36.48,36.5,36.33,36.36,106201.0,35.6464,35.6659,35.4998,35.5291,106201.0
2024-08-22 14:30:00,36.36,36.46,36.35,36.41,190593.0,35.5291,35.6268,35.5193,35.578,190593.0
2024-08-22 15:00:00,36.41,36.6,36.41,36.55,250246.0,35.578,35.7636,35.578,35.7148,250246.0
2024-08-22 15:30:00,36.55,36.61,36.34,36.48,547110.0,35.7148,35.7734,35.5096,35.6464,547110.0
2024-08-23 09:30:00,36.66,36.78,36.55,36.73,83320.0,35.8222,35.9395,35.7148,35.8906,83320.0
2024-08-23 10:00:00,36.75,37.12,36.75,37.11,65680.0,35.9102,36.2717,35.9102,36.262,65680.0
2024-08-23 10:30:00,37.1,37.17,37.0,37.16,53662.0,36.2522,36.3206,36.1545,36.3108,53662.0
2024-08-23 11:00:00,37.16,37.35,37.15,37.35,63305.0,36.3108,36.4965,36.301,36.4965,63305.0
2024-08-23 11:30:00,37.35,37.38,37.18,37.18,62576.0,36.4965,36.5258,36.3304,36.3304,62576.0
2024-08-23 12:00:00,37.18,37.28,37.15,37.26,66038.0,36.3304,36.4281,36.301,36.4085,66038.0
2024-08-23 12:30:00,37.27,37.4,37.23,37.38,135357.0,36.4183,36.5453,36.3792,36.5258,135357.0
2024-08-23 13:00:00,37.37,37.52,37.37,37.5,142080.0,36.516,36.6626,36.516,36.643,142080.0
2024-08-23 13:30:00,37.5,37.54,37.44,37.5,77974.0,36.643,36.6821,36.5844,36.643,77974.0
2024-08-23 14:00:00,37.5,37.5,37.28,37.41,155718.0,36.643,36.643,36.4281,36.5551,155718.0
2024-08-23 14:30:00,37.41,37.44,37.38,37.39,136809.0,36.5551,36.5844,36.5258,36.5356,136809.0
2024-08-23 15:00:00,37.39,37.5,37.34,37.48,154220.0,36.5356,36.643,36.4867,36.6235,154220.0
2024-08-23 15:30:00,37.48,37.59,37.42,37.54,522675.0,36.6235,36.731,36.5649,36.6821,522675.0
2024-08-26 09:30:00,37.62,37.79,37.45,37.79,90136.0,36.7603,36.9264,36.5942,36.9264,90136.0
2024-08-26 10:00:00,37.8,38.2,37.8,38.16,182956.0,36.9362,37.3271,36.9362,37.288,182956.0
2024-08-26 10:30:00,38.18,38.39,38.12,38.12,182235.0,37.3075,37.5127,37.2489,37.2489,182235.0
2024-08-26 11:00:00,38.12,38.15,37.89,37.94,77214.0,37.2489,37.2782,37.0241,37.073,77214.0
2024-08-26 11:30:00,37.93,38.12,37.91,38.09,86170.0,37.0632,37.2489,37.0437,37.2196,86170.0
2024-08-26 12:00:00,38.05,38.09,38.0,38.02,41644.0,37.1805,37.2196,37.1316,37.1512,41644.0
2024-08-26 12:30:00,38.02,38.02,37.96,37.99,54319.0,37.1512,37.1512,37.0925,37.1218,54319.0
2024-08-26 13:00:00,38.0,38.01,37.91,37.92,68308.0,37.1316,37.1414,37.0437,37.0534,68308.0
2024-08-26 13:30:00,37.92,37.93,37.82,37.86,52161.0,37.0534,37.0632,36.9557,36.9948,52161.0
2024-08-26 14:00:00,37.86,37.97,37.85,37.93,68728.0,36.9948,37.1023,36.985,37.0632,68728.0
2024-08-26 14:30:00,37.93,37.94,37.85,37.9,81743.0,37.0632,37.073,36.985,37.0339,81743.0
2024-08-26 15:00:00,37.91,37.96,37.87,37.92,120422.0,37.0437,37.0925,37.0046,37.0534,120422.0
2024-08-26 15:30:00,37.92,37.98,37.86,37.93,440653.0,37.0534,37.1121,36.9948,37.0632,440653.0
2024-08-27 09:30:00,37.94,38.12,37.84,37.89,264662.0,37.073,37.2489,36.9753,37.0241,264662.0
2024-08-27 10:00:00,37.89,37.95,37.81,37.9,196400.0,37.0241,37.0828,36.946,37.0339,196400.0
2024-08-27 10:30:00,37.88,37.97,37.83,37.91,396636.0,37.0144,37.1023,36.9655,37.0437,396636.0
2024-08-27 11:00:00,37.91,37.93,37.84,37.89,56303.0,37.0437,37.0632,36.9753,37.0241,56303.0
2024-08-27 11:30:00,37.89,37.92,37.84,37.9,52691.0,37.0241,37.0534,36.9753,37.0339,52691.0
2024-08-27 12:00:00,37.91,37.93,37.85,37.9,62202.0,37.0437,37.0632,36.985,37.0339,62202.0
2024-08-27 12:30:00,37.9,38.01,37.86,37.97,50962.0,37.0339,37.1414,36.9948,37.1023,50962.0
2024-08-27 13:00:00,37.98,38.03,37.95,38.02,38545.0,37.1121,37.1609,37.0828,37.1512,38545.0
2024-08-27 13:30:00,38.02,38.02,37.97,38.01,63272.0,37.1512,37.1512,37.1023,37.1414,63272.0
2024-08-27 14:00:00,38.01,38.03,37.99,38.01,92622.0,37.1414,37.1609,37.1218,37.1414,92622.0
2024-08-27 14:30:00,38.0,38.03,37.96,37.99,64237.0,37.1316,37.1609,37.0925,37.1218,64237.0
2024-08-27 15:00:00,38.0,38.04,37.99,38.02,80131.0,37.1316,37.1707,37.1218,37.1512,80131.0
2024-08-27 15:30:00,38.01,38.04,37.87,37.92,424536.0,37.1414,37.1707,37.0046,37.0534,424536.0
2024-08-28 09:30:00,37.94,38.1,37.44,38.07,123208.0,37.073,37.2293,36.5844,37.2,123208.0
2024-08-28 10:00:00,38.07,38.07,37.87,37.89,35142.0,37.2,37.2,37.0046,37.0241,35142.0
2024-08-28 10:30:00,37.89,37.95,37.82,37.88,37610.0,37.0241,37.0828,36.9557,37.0144,37610.0
2024-08-28 11:00:00,37.88,37.93,37.75,37.82,57346.0,37.0144,37.0632,36.8873,36.9557,57346.0
2024-08-28 11:30:00,37.8,37.81,37.64,37.69,74499.0,36.9362,36.946,36.7798,36.8287,74499.0
2024-08-28 12:00:00,37.7,37.71,37.55,37.6,37276.0,36.8385,36.8482,36.6919,36.7408,37276.0
2024-08-28 12:30:00,37.61,37.72,37.6,37.71,25919.0,36.7505,36.858,36.7408,36.8482,25919.0
2024-08-28 13:00:00,37.72,37.85,37.69,37.69,59915.0,36.858,36.985,36.8287,36.8287,59915.0
2024-08-28 13:30:00,37.7,37.75,37.61,37.61,56307.0,36.8385,36.8873,36.7505,36.7505,56307.0
2024-08-28 14:00:00,37.6,37.69,37.49,37.59,97451.0,36.7408,36.8287,36.6333,36.731,97451.0
2024-08-28 14:30:00,37.59,37.68,37.5,37.68,118814.0,36.731,36.8189,36.643,36.8189,118814.0
2024-08-28 15:00:00,37.68,37.82,37.63,37.82,244703.0,36.8189,36.9557,36.7701,36.9557,244703.0
2024-08-28 15:30:00,37.82,37.91,37.76,37.81,424269.0,36.9557,37.0437,36.8971,36.946,424269.0
2024-08-29 09:30:00,38.05,38.06,37.66,37.66,114684.0,37.1805,37.1902,36.7994,36.7994,114684.0
2024-08-29 10:00:00,37.65,38.11,37.61,38.05,110083.0,36.7896,37.2391,36.7505,37.1805,110083.0
2024-08-29 10:30:00,38.07,38.07,37.94,38.03,51221.0,37.2,37.2,37.073,37.1609,51221.0
2024-08-29 11:00:00,38.03,38.14,37.93,38.13,63712.0,37.1609,37.2684,37.0632,37.2587,63712.0
2024-08-29 11:30:00,38.14,38.3,38.12,38.29,91596.0,37.2684,37.4248,37.2489,37.415,91596.0
2024-08-29 12:00:00,38.29,38.34,38.16,38.3,64920.0,37.415,37.4639,37.288,37.4248,64920.0
2024-08-29 12:30:00,38.3,38.41,38.26,38.36,98322.0,37.4248,37.5323,37.3857,37.4834,98322.0
2024-08-29 13:00:00,38.36,38.36,38.25,38.3,39508.0,37.4834,37.4834,37.3759,37.4248,39508.0
2024-08-29 13:30:00,38.3,38.36,38.29,38.33,58635.0,37.4248,37.4834,37.415,37.4541,58635.0
2024-08-29 14:00:00,38.32,38.39,38.25,38.34,80658.0,37.4443,37.5127,37.3759,37.4639,80658.0
2024-08-29 14:30:00,38.34,38.38,38.25,38.31,45710.0,37.4639,37.5029,37.3759,37.4345,45710.0
2024-08-29 15:00:00,38.31,38.4,38.19,38.37,136026.0,37.4345,37.5225,37.3173,37.4932,136026.0
2024-08-29 15:30:00,38.37,38.4,38.13,38.14,492544.0,37.4932,37.5225,37.2587,37.2684,492544.0
2024-08-30 09:30:00,37.96,38.47,37.89,38.3,100118.0,37.3761,37.8782,37.3071,37.7108,100118.0
2024-08-30 10:00:00,38.28,38.37,38.05,38.12,132933.0,37.6911,37.7798,37.4647,37.5336,132933.0
2024-08-30 10:30:00,38.1,38.12,37.9,38.09,84079.0,37.5139,37.5336,37.317,37.5041,84079.0
2024-08-30 11:00:00,38.1,38.22,37.99,38.02,138294.0,37.5139,37.6321,37.4056,37.4351,138294.0
2024-08-30 11:30:00,38.0,38.04,37.89,38.0,132633.0,37.4154,37.4548,37.3071,37.4154,132633.0
2024-08-30 12:00:00,38.0,38.02,37.82,37.82,95987.0,37.4154,37.4351,37.2382,37.2382,95987.0
2024-08-30 12:30:00,37.81,37.84,37.74,37.83,31169.0,37.2284,37.2579,37.1594,37.2481,31169.0
2024-08-30 13:00:00,37.82,38.01,37.81,37.95,365218.0,37.2382,37.4253,37.2284,37.3662,365218.0
2024-08-30 13:30:00,37.93,38.01,37.89,38.0,82756.0,37.3465,37.4253,37.3071,37.4154,82756.0
2024-08-30 14:00:00,38.0,38.05,37.99,38.01,77586.0,37.4154,37.4647,37.4056,37.4253,77586.0
2024-08-30 14:30:00,38.01,38.17,38.0,38.15,303046.0,37.4253,37.5828,37.4154,37.5631,303046.0
2024-08-30 15:00:00,38.14,38.15,37.94,37.94,653314.0,37.5533,37.5631,37.3564,37.3564,653314.0
2024-08-30 15:30:00,37.95,38.08,37.91,37.93,681599.0,37.3662,37.4942,37.3268,37.3465,681599.0
2024-09-03 09:30:00,37.83,38.02,37.72,37.97,84811.0,37.2481,37.4351,37.1397,37.3859,84811.0
2024-09-03 10:00:00,37.95,38.08,37.86,37.99,94880.0,37.3662,37.4942,37.2776,37.4056,94880.0
2024-09-03 10:30:00,37.97,38.32,37.95,38.27,191089.0,37.3859,37.7305,37.3662,37.6813,191089.0
2024-09-03 11:00:00,38.29,38.32,38.06,38.17,138437.0,37.701,37.7305,37.4745,37.5828,138437.0
2024-09-03 11:30:00,38.17,38.25,38.16,38.2,103144.0,37.5828,37.6616,37.573,37.6124,103144.0
2024-09-03 12:00:00,38.18,38.4,38.15,38.26,166768.0,37.5927,37.8093,37.5631,37.6714,166768.0
2024-09-03 12:30:00,38.25,38.25,38.12,38.19,84615.0,37.6616,37.6616,37.5336,37.6025,84615.0
2024-09-03 13:00:00,38.19,38.27,38.12,38.26,151552.0,37.6025,37.6813,37.5336,37.6714,151552.0
2024-09-03 13:30:00,38.27,38.28,38.02,38.04,164603.0,37.6813,37.6911,37.4351,37.4548,164603.0
2024-09-03 14:00:00,38.03,38.16,37.95,37.95,201743.0,37.445,37.573,37.3662,37.3662,201743.0
2024-09-03 14:30:00,37.93,38.03,37.86,37.88,92924.0,37.3465,37.445,37.2776,37.2973,92924.0
2024-09-03 15:00:00,37.87,37.87,37.76,37.83,139841.0,37.2874,37.2874,37.1791,37.2481,139841.0
2024-09-03 15:30:00,37.83,37.88,37.71,37.86,536214.0,37.2481,37.2973,37.1299,37.2776,536214.0
2024-09-04 09:30:00,37.6,38.19,37.44,38.18,120879.0,37.0216,37.6025,36.8641,37.5927,120879.0
2024-09-04 10:00:00,38.18,38.34,37.9,37.95,257873.0,37.5927,37.7502,37.317,37.3662,257873.0
2024-09-04 10:30:00,37.95,38.06,37.83,37.87,96522.0,37.3662,37.4745,37.2481,37.2874,96522.0
2024-09-04 11:00:00,37.87,37.96,37.65,37.69,74875.0,37.2874,37.3761,37.0708,37.1102,74875.0
2024-09-04 11:30:00,37.68,37.7,37.58,37.67,53884.0,37.1004,37.1201,37.0019,37.0905,53884.0
2024-09-04 12:00:00,37.67,37.74,37.54,37.56,57557.0,37.0905,37.1594,36.9625,36.9822,57557.0
2024-09-04 12:30:00,37.56,37.6,37.48,37.48,116937.0,36.9822,37.0216,36.9034,36.9034,116937.0
2024-09-04 13:00:00,37.47,37.57,37.41,37.48,78328.0,36.8936,36.9921,36.8345,36.9034,78328.0
2024-09-04 13:30:00,37.49,37.51,37.38,37.5,61880.0,36.9133,36.933,36.805,36.9231,61880.0
2024-09-04 14:00:00,37.5,37.55,37.44,37.52,79395.0,36.9231,36.9724,36.8641,36.9428,79395.0
2024-09-04 14:30:00,37.52,37.56,37.47,37.54,80758.0,36.9428,36.9822,36.8936,36.9625,80758.0
2024-09-04 15:00:00,37.54,37.62,37.5,37.61,108938.0,36.9625,37.0413,36.9231,37.0314,108938.0
2024-09-04 15:30:00,37.61,37.61,37.49,37.52,406413.0,37.0314,37.0314,36.9133,36.9428,406413.0
2024-09-05 09:30:00,37.57,37.6,37.13,37.51,148313.0,36.9921,37.0216,36.5588,36.933,148313.0
2024-09-05 10:00:00,37.47,37.53,37.2,37.38,196446.0,36.8936,36.9527,36.6277,36.805,196446.0
2024-09-05 10:30:00,37.38,37.61,37.35,37.56,134912.0,36.805,37.0314,36.7754,36.9822,134912.0
2024-09-05 11:00:00,37.55,37.82,37.51,37.75,167298.0,36.9724,37.2382,36.933,37.1693,167298.0
2024-09-05 11:30:00,37.76,37.83,37.7,37.78,117508.0,37.1791,37.2481,37.1201,37.1988,117508.0
2024-09-05 12:00:00,37.77,37.91,37.7,37.9,115730.0,37.189,37.3268,37.1201,37.317,115730.0
2024-09-05 12:30:00,37.9,38.19,37.84,38.15,161195.0,37.317,37.6025,37.2579,37.5631,161195.0
2024-09-05 13:00:00,38.16,38.48,38.16,38.47,671459.0,37.573,37.8881,37.573,37.8782,671459.0
2024-09-05 13:30:00,38.48,38.74,38.4,38.63,467376.0,37.8881,38.1441,37.8093,38.0358,467376.0
2024-09-05 14:00:00,38.62,39.01,38.52,38.55,331439.0,38.0259,38.4099,37.9274,37.957,331439.0
2024-09-05 14:30:00,38.54,38.85,38.53,38.7,231932.0,37.9471,38.2524,37.9373,38.1047,231932.0
2024-09-05 15:00:00,38.69,38.77,38.5,38.52,323932.0,38.0948,38.1736,37.9078,37.9274,323932.0
2024-09-05 15:30:00,38.53,38.83,38.47,38.82,1113366.0,37.9373,38.2327,37.8782,38.2228,1113366.0
2024-09-06 09:30:00,38.82,39.45,38.72,39.45,277929.0,38.2228,38.8431,38.1244,38.8431,277929.0
2024-09-06 10:00:00,39.45,39.48,38.87,38.93,397762.0,38.8431,38.8727,38.2721,38.3311,397762.0
2024-09-06 10:30:00,38.93,39.03,38.85,38.92,221296.0,38.3311,38.4296,38.2524,38.3213,221296.0
2024-09-06 11:00:00,38.93,39.17,38.78,38.93,199568.0,38.3311,38.5674,38.1834,38.3311,199568.0
2024-09-06 11:30:00,38.94,38.95,38.74,38.74,104923.0,38.341,38.3508,38.1441,38.1441,104923.0
2024-09-06 12:00:00,38.73,38.75,38.47,38.5,72031.0,38.1342,38.1539,37.8782,37.9078,72031.0
2024-09-06 12:30:00,38.5,38.62,38.42,38.43,224965.0,37.9078,38.0259,37.829,37.8388,224965.0
2024-09-06 13:00:00,38.43,38.62,38.41,38.52,89174.0,37.8388,38.0259,37.8191,37.9274,89174.0
2024-09-06 13:30:00,38.5,38.74,38.49,38.67,101229.0,37.9078,38.1441,37.8979,38.0751,101229.0
2024-09-06 14:00:00,38.68,38.84,38.58,38.84,115815.0,38.085,38.2425,37.9865,38.2425,115815.0
2024-09-06 14:30:00,38.84,39.04,38.83,39.03,348286.0,38.2425,38.4394,38.2327,38.4296,348286.0
2024-09-06 15:00:00,39.04,39.13,38.99,39.04,463911.0,38.4394,38.5281,38.3902,38.4394,463911.0
2024-09-06 15:30:00,39.03,39.04,38.89,38.96,1392651.0,38.4296,38.4394,38.2918,38.3607,1392651.0
2024-09-09 09:30:00,39.05,39.37,38.6,39.17,142543.0,38.4493,38.7644,38.0062,38.5674,142543.0
2024-09-09 10:00:00,39.17,39.27,39.07,39.21,160810.0,38.5674,38.6659,38.469,38.6068,160810.0
2024-09-09 10:30:00,39.22,39.44,39.21,39.31,209401.0,38.6167,38.8333,38.6068,38.7053,209401.0
2024-09-09 11:00:00,39.32,39.36,39.18,39.23,153794.0,38.7151,38.7545,38.5773,38.6265,153794.0
2024-09-09 11:30:00,39.23,39.43,39.23,39.34,173172.0,38.6265,38.8234,38.6265,38.7348,173172.0
2024-09-09 12:00:00,39.34,39.57,39.34,39.53,72953.0,38.7348,38.9613,38.7348,38.9219,72953.0
2024-09-09 12:30:00,39.52,39.72,39.52,39.61,101030.0,38.9121,39.109,38.9121,39.0007,101030.0
2024-09-09 13:00:00,39.62,39.67,39.57,39.64,116444.0,39.0105,39.0598,38.9613,39.0302,116444.0
2024-09-09 13:30:00,39.64,39.67,39.53,39.54,81877.0,39.0302,39.0598,38.9219,38.9318,81877.0
2024-09-09 14:00:00,39.54,39.61,39.51,39.59,62674.0,38.9318,39.0007,38.9022,38.981,62674.0
2024-09-09 14:30:00,39.59,39.59,39.44,39.44,74946.0,38.981,38.981,38.8333,38.8333,74946.0
2024-09-09 15:00:00,39.44,39.44,39.35,39.4,99591.0,38.8333,38.8333,38.7447,38.7939,99591.0
2024-09-09 15:30:00,39.39,39.45,39.2,39.23,522618.0,38.7841,38.8431,38.597,38.6265,522618.0
2024-09-10 09:30:00,39.23,39.42,39.06,39.22,85240.0,38.6265,38.8136,38.4591,38.6167,85240.0
2024-09-10 10:00:00,39.2,39.31,38.94,39.1,224265.0,38.597,38.7053,38.341,38.4985,224265.0
2024-09-10 10:30:00,39.09,39.19,39.05,39.16,110884.0,38.4887,38.5871,38.4493,38.5576,110884.0
2024-09-10 11:00:00,39.16,39.28,39.11,39.24,100204.0,38.5576,38.6758,38.5084,38.6364,100204.0
2024-09-10 11:30:00,39.25,39.25,39.13,39.13,48111.0,38.6462,38.6462,38.5281,38.5281,48111.0
2024-09-10 12:00:00,39.13,39.2,39.09,39.19,79696.0,38.5281,38.597,38.4887,38.5871,79696.0
2024-09-10 12:30:00,39.18,39.19,39.06,39.11,86535.0,38.5773,38.5871,38.4591,38.5084,86535.0
2024-09-10 13:00:00,39.1,39.13,39.07,39.09,162438.0,38.4985,38.5281,38.469,38.4887,162438.0
2024-09-10 13:30:00,39.09,39.18,39.04,39.08,94685.0,38.4887,38.5773,38.4394,38.4788,94685.0
2024-09-10 14:00:00,39.07,39.09,38.9,39.02,232341.0,38.469,38.4887,38.3016,38.4198,232341.0
2024-09-10 14:30:00,39.02,39.24,38.98,39.24,131046.0,38.4198,38.6364,38.3804,38.6364,131046.0
2024-09-10 15:00:00,39.23,39.36,39.21,39.34,238856.0,38.6265,38.7545,38.6068,38.7348,238856.0
2024-09-10 15:30:00,39.34,39.36,39.14,39.22,904727.0,38.7348,38.7545,38.5379,38.6167,904727.0
2024-09-11 09:30:00,39.03,39.03,38.72,38.81,79047.0,38.4296,38.4296,38.1244,38.213,79047.0
2024-09-11 10:00:00,38.8,38.89,38.49,38.58,111390.0,38.2031,38.2918,37.8979,37.9865,111390.0
2024-09-11 10:30:00,38.59,38.88,38.55,38.82,127775.0,37.9964,38.2819,37.957,38.2228,127775.0
2024-09-11 11:00:00,38.83,39.02,38.78,38.98,135208.0,38.2327,38.4198,38.1834,38.3804,135208.0
2024-09-11 11:30:00,38.97,39.03,38.86,38.96,145455.0,38.3705,38.4296,38.2622,38.3607,145455.0
2024-09-11 12:00:00,38.96,39.03,38.92,39.01,203118.0,38.3607,38.4296,38.3213,38.4099,203118.0
2024-09-11 12:30:00,39.01,39.28,38.98,39.24,160129.0,38.4099,38.6758,38.3804,38.6364,160129.0
2024-09-11 13:00:00,39.23,39.26,38.96,38.96,286532.0,38.6265,38.6561,38.3607,38.3607,286532.0
2024-09-11 13:30:00,38.96,39.09,38.91,39.08,71181.0,38.3607,38.4887,38.3114,38.4788,71181.0
2024-09-11 14:00:00,39.08,39.24,38.99,39.01,286741.0,38.4788,38.6364,38.3902,38.4099,286741.0
2024-09-11 14:30:00,39.02,39.18,39.01,39.11,73857.0,38.4198,38.5773,38.4099,38.5084,73857.0
2024-09-11 15:00:00,39.1,39.17,38.98,39.02,175989.0,38.4985,38.5674,38.3804,38.4198,175989.0
2024-09-11 15:30:00,39.02,39.35,38.98,39.26,456160.0,38.4198,38.7447,38.3804,38.6561,456160.0
2024-09-12 09:30:00,39.19,39.39,38.61,38.61,104053.0,38.5871,38.7841,38.0161,38.0161,104053.0
2024-09-12 10:00:00,38.62,39.04,38.54,39.03,195847.0,38.0259,38.4394,37.9471,38.4296,195847.0
2024-09-12 10:30:00,39.02,39.07,38.89,38.95,113628.0,38.4198,38.469,38.2918,38.3508,113628.0
2024-09-12 11:00:00,38.95,39.16,38.94,39.12,83966.0,38.3508,38.5576,38.341,38.5182,83966.0
2024-09-12 11:30:00,39.11,39.21,39.09,39.12,55790.0,38.5084,38.6068,38.4887,38.5182,55790.0
2024-09-12 12:00:00,39.12,39.17,39.06,39.08,181198.0,38.5182,38.5674,38.4591,38.4788,181198.0
2024-09-12 12:30:00,39.08,39.2,39.06,39.16,173667.0,38.4788,38.597,38.4591,38.5576,173667.0
2024-09-12 13:00:00,39.17,39.31,39.14,39.29,103781.0,38.5674,38.7053,38.5379,38.6856,103781.0
2024-09-12 13:30:00,39.29,39.4,39.29,39.29,105300.0,38.6856,38.7939,38.6856,38.6856,105300.0
2024-09-12 14:00:00,39.3,39.37,39.23,39.27,103453.0,38.6954,38.7644,38.6265,38.6659,103453.0
2024-09-12 14:30:00,39.28,39.3,39.19,39.26,67904.0,38.6758,38.6954,38.5871,38.6561,67904.0
2024-09-12 15:00:00,39.27,39.33,39.21,39.3,93516.0,38.6659,38.725,38.6068,38.6954,93516.0
2024-09-12 15:30:00,39.3,39.39,39.24,39.37,388841.0,38.6954,38.7841,38.6364,38.7644,388841.0
2024-09-13 09:30:00,39.5,39.78,39.46,39.68,142893.0,38.8924,39.1681,38.853,39.0696,142893.0
2024-09-13 10:00:00,39.68,39.83,39.53,39.77,70887.0,39.0696,39.2173,38.9219,39.1582,70887.0
2024-09-13 10:30:00,39.76,39.95,39.7,39.73,90961.0,39.1484,39.3354,39.0893,39.1188,90961.0
2024-09-13 11:00:00,39.73,39.73,39.56,39.56,49664.0,39.1188,39.1188,38.9514,38.9514,49664.0
2024-09-13 11:30:00,39.57,39.93,39.56,39.79,90163.0,38.9613,39.3158,38.9514,39.1779,90163.0
2024-09-13 12:00:00,39.8,39.91,39.77,39.89,60442.0,39.1878,39.2961,39.1582,39.2764,60442.0
2024-09-13 12:30:00,39.88,40.02,39.85,39.86,379258.0,39.2665,39.4044,39.237,39.2468,379258.0
2024-09-13 13:00:00,39.85,39.98,39.83,39.95,48810.0,39.237,39.365,39.2173,39.3354,48810.0
2024-09-13 13:30:00,39.95,40.06,39.88,40.02,117265.0,39.3354,39.4438,39.2665,39.4044,117265.0
2024-09-13 14:00:00,40.02,40.02,39.74,39.75,135822.0,39.4044,39.4044,39.1287,39.1385,135822.0
2024-09-13 14:30:00,39.74,39.95,39.65,39.83,174958.0,39.1287,39.3354,39.0401,39.2173,174958.0
2024-09-13 15:00:00,39.82,39.84,39.68,39.83,258414.0,39.2074,39.2271,39.0696,39.2173,258414.0
2024-09-13 15:30:00,39.82,39.91,39.71,39.73,450288.0,39.2074,39.2961,39.0991,39.1188,450288.0
2024-09-16 09:30:00,39.88,40.06,39.71,39.9,161729.0,39.2665,39.4438,39.0991,39.2862,161729.0
2024-09-16 10:00:00,39.92,39.93,39.77,39.8,79173.0,39.3059,39.3158,39.1582,39.1878,79173.0
2024-09-16 10:30:00,39.8,40.09,39.79,40.08,72712.0,39.1878,39.4733,39.1779,39.4634,72712.0
2024-09-16 11:00:00,40.07,40.09,39.9,39.98,58571.0,39.4536,39.4733,39.2862,39.365,58571.0
2024-09-16 11:30:00,39.99,40.08,39.97,40.03,51255.0,39.3748,39.4634,39.3551,39.4142,51255.0
2024-09-16 12:00:00,40.03,40.07,39.98,40.04,37653.0,39.4142,39.4536,39.365,39.4241,37653.0
2024-09-16 12:30:00,40.05,40.08,39.97,40.02,61642.0,39.4339,39.4634,39.3551,39.4044,61642.0
2024-09-16 13:00:00,40.02,40.14,39.95,40.12,87479.0,39.4044,39.5225,39.3354,39.5028,87479.0
2024-09-16 13:30:00,40.12,40.15,40.07,40.15,41166.0,39.5028,39.5324,39.4536,39.5324,41166.0
2024-09-16 14:00:00,40.15,40.15,40.02,40.11,101559.0,39.5324,39.5324,39.4044,39.493,101559.0
2024-09-16 14:30:00,40.12,40.17,40.09,40.16,72177.0,39.5028,39.5521,39.4733,39.5422,72177.0
2024-09-16 15:00:00,40.16,40.18,40.07,40.16,122977.0,39.5422,39.5619,39.4536,39.5422,122977.0
2024-09-16 15:30:00,40.16,40.31,40.14,40.27,423123.0,39.5422,39.6899,39.5225,39.6505,423123.0
2024-09-17 09:30:00,40.16,40.49,40.04,40.07,122328.0,39.5422,39.8671,39.4241,39.4536,122328.0
2024-09-17 10:00:00,40.08,40.4,39.98,40.34,92641.0,39.4634,39.7785,39.365,39.7194,92641.0
2024-09-17 10:30:00,40.34,40.35,40.15,40.21,71976.0,39.7194,39.7293,39.5324,39.5914,71976.0
2024-09-17 11:00:00,40.21,40.3,40.05,40.05,88889.0,39.5914,39.6801,39.4339,39.4339,88889.0
2024-09-17 11:30:00,40.05,40.19,40.05,40.17,64542.0,39.4339,39.5718,39.4339,39.5521,64542.0
2024-09-17 12:00:00,40.16,40.24,40.11,40.2,38403.0,39.5422,39.621,39.493,39.5816,38403.0
2024-09-17 12:30:00,40.18,40.18,39.89,39.92,45178.0,39.5619,39.5619,39.2764,39.3059,45178.0
2024-09-17 13:00:00,39.93,40.02,39.86,39.86,59729.0,39.3158,39.4044,39.2468,39.2468,59729.0
2024-09-17 13:30:00,39.85,39.9,39.76,39.79,60180.0,39.237,39.2862,39.1484,39.1779,60180.0
2024-09-17 14:00:00,39.79,39.81,39.71,39.79,85468.0,39.1779,39.1976,39.0991,39.1779,85468.0
2024-09-17 14:30:00,39.79,39.81,39.67,39.69,170396.0,39.1779,39.1976,39.0598,39.0794,170396.0
2024-09-17 15:00:00,39.69,39.72,39.66,39.68,100212.0,39.0794,39.109,39.0499,39.0696,100212.0
2024-09-17 15:30:00,39.68,39.82,39.66,39.81,365492.0,39.0696,39.2074,39.0499,39.1976,365492.0
2024-09-18 09:30:00,39.75,40.05,39.62,39.72,135911.0,39.1385,39.4339,39.0105,39.109,135911.0
2024-09-18 10:00:00,39.71,39.71,39.35,39.36,164886.0,39.0991,39.0991,38.7447,38.7545,164886.0
2024-09-18 10:30:00,39.36,39.53,39.32,39.35,119801.0,38.7545,38.9219,38.7151,38.7447,119801.0
2024-09-18 11:00:00,39.36,39.54,39.3,39.47,93731.0,38.7545,38.9318,38.6954,38.8628,93731.0
2024-09-18 11:30:00,39.48,39.66,39.47,39.49,118694.0,38.8727,39.0499,38.8628,38.8825,118694.0
2024-09-18 12:00:00,39.48,39.54,39.46,39.47,89676.0,38.8727,38.9318,38.853,38.8628,89676.0
2024-09-18 12:30:00,39.47,39.53,39.41,39.41,152812.0,38.8628,38.9219,38.8038,38.8038,152812.0
2024-09-18 13:00:00,39.41,39.53,39.41,39.47,55943.0,38.8038,38.9219,38.8038,38.8628,55943.0
2024-09-18 13:30:00,39.48,39.55,39.36,39.39,65036.0,38.8727,38.9416,38.7545,38.7841,65036.0
2024-09-18 14:00:00,39.37,39.74,39.3,39.49,131663.0,38.7644,39.1287,38.6954,38.8825,131663.0
2024-09-18 14:30:00,39.49,39.58,39.35,39.44,154104.0,38.8825,38.9711,38.7447,38.8333,154104.0
2024-09-18 15:00:00,39.43,39.63,39.37,39.48,333395.0,38.8234,39.0204,38.7644,38.8727,333395.0
2024-09-18 15:30:00,39.48,39.5,39.19,39.38,496313.0,38.8727,38.8924,38.5871,38.7742,496313.0
2024-09-19 09:30:00,39.68,39.71,39.4,39.54,70016.0,39.0696,39.0991,38.7939,38.9318,70016.0
2024-09-19 10:00:00,39.54,39.57,39.37,39.54,131136.0,38.9318,38.9613,38.7644,38.9318,131136.0
2024-09-19 10:30:00,39.54,39.6,39.34,39.34,204417.0,38.9318,38.9908,38.7348,38.7348,204417.0
2024-09-19 11:00:00,39.34,39.4,39.05,39.18,116430.0,38.7348,38.7939,38.4493,38.5773,116430.0
2024-09-19 11:30:00,39.19,39.23,39.07,39.09,106686.0,38.5871,38.6265,38.469,38.4887,106686.0
2024-09-19 12:00:00,39.09,39.17,38.95,38.99,73256.0,38.4887,38.5674,38.3508,38.3902,73256.0
2024-09-19 12:30:00,38.98,39.03,38.63,38.8,160987.0,38.3804,38.4296,38.0358,38.2031,160987.0
2024-09-19 13:00:00,38.79,38.82,38.67,38.69,149734.0,38.1933,38.2228,38.0751,38.0948,149734.0
2024-09-19 13:30:00,38.69,38.77,38.65,38.71,113081.0,38.0948,38.1736,38.0554,38.1145,113081.0
2024-09-19 14:00:00,38.7,38.89,38.69,38.89,95417.0,38.1047,38.2918,38.0948,38.2918,95417.0
2024-09-19 14:30:00,38.89,38.96,38.87,38.91,65750.0,38.2918,38.3607,38.2721,38.3114,65750.0
2024-09-19 15:00:00,38.91,38.97,38.74,38.75,97344.0,38.3114,38.3705,38.1441,38.1539,97344.0
2024-09-19 15:30:00,38.75,38.77,38.62,38.75,639800.0,38.1539,38.1736,38.0259,38.1539,639800.0
2024-09-20 09:30:00,38.5,38.64,38.27,38.64,447444.0,37.9078,38.0456,37.6813,38.0456,447444.0
2024-09-20 10:00:00,38.65,38.8,38.5,38.66,171509.0,38.0554,38.2031,37.9078,38.0653,171509.0
2024-09-20 10:30:00,38.66,38.72,38.6,38.64,61026.0,38.0653,38.1244,38.0062,38.0456,61026.0
2024-09-20 11:00:00,38.62,38.77,38.61,38.68,51521.0,38.0259,38.1736,38.0161,38.085,51521.0
2024-09-20 11:30:00,38.67,38.7,38.58,38.64,79454.0,38.0751,38.1047,37.9865,38.0456,79454.0
2024-09-20 12:00:00,38.65,38.73,38.63,38.69,76421.0,38.0554,38.1342,38.0358,38.0948,76421.0
2024-09-20 12:30:00,38.69,38.72,38.49,38.53,110379.0,38.0948,38.1244,37.8979,37.9373,110379.0
2024-09-20 13:00:00,38.52,38.55,38.39,38.41,105737.0,37.9274,37.957,37.7994,37.8191,105737.0
2024-09-20 13:30:00,38.42,38.63,38.4,38.54,183114.0,37.829,38.0358,37.8093,37.9471,183114.0
2024-09-20 14:00:00,38.54,38.56,38.39,38.54,165963.0,37.9471,37.9668,37.7994,37.9471,165963.0
2024-09-20 14:30:00,38.54,38.57,38.39,38.48,278450.0,37.9471,37.9767,37.7994,37.8881,278450.0
2024-09-20 15:00:00,38.48,38.52,38.41,38.41,182948.0,37.8881,37.9274,37.8191,37.8191,182948.0
2024-09-20 15:30:00,38.42,38.63,38.34,38.5,680416.0,37.829,38.0358,37.7502,37.9078,680416.0
2024-09-23 09:30:00,38.71,38.84,38.34,38.35,221532.0,38.1145,38.2425,37.7502,37.7601,221532.0
2024-09-23 10:00:00,38.35,38.5,38.25,38.44,186948.0,37.7601,37.9078,37.6616,37.8487,186948.0
2024-09-23 10:30:00,38.43,38.68,38.43,38.62,91764.0,37.8388,38.085,37.8388,38.0259,91764.0
2024-09-23 11:00:00,38.63,38.72,38.6,38.66,249704.0,38.0358,38.1244,38.0062,38.0653,249704.0
2024-09-23 11:30:00,38.66,38.67,38.59,38.62,81308.0,38.0653,38.0751,37.9964,38.0259,81308.0
2024-09-23 12:00:00,38.61,38.77,38.6,38.72,130703.0,38.0161,38.1736,38.0062,38.1244,130703.0
2024-09-23 12:30:00,38.71,38.94,38.67,38.94,133770.0,38.1145,38.341,38.0751,38.341,133770.0
2024-09-23 13:00:00,38.94,39.06,38.92,39.02,89870.0,38.341,38.4591,38.3213,38.4198,89870.0
2024-09-23 13:30:00,39.02,39.23,38.9,38.91,286115.0,38.4198,38.6265,38.3016,38.3114,286115.0
2024-09-23 14:00:00,38.91,39.0,38.9,38.97,75110.0,38.3114,38.4001,38.3016,38.3705,75110.0
2024-09-23 14:30:00,38.96,39.0,38.9,38.95,77690.0,38.3607,38.4001,38.3016,38.3508,77690.0
2024-09-23 15:00:00,38.95,38.99,38.91,38.99,78036.0,38.3508,38.3902,38.3114,38.3902,78036.0
2024-09-23 15:30:00,38.98,39.07,38.95,38.99,483012.0,38.3804,38.469,38.3508,38.3902,483012.0
2024-09-24 09:30:00,38.95,39.11,38.84,39.04,95850.0,38.3508,38.5084,38.2425,38.4394,95850.0
2024-09-24 10:00:00,39.05,39.21,39.01,39.21,44220.0,38.4493,38.6068,38.4099,38.6068,44220.0
2024-09-24 10:30:00,39.22,39.22,39.05,39.05,31827.0,38.6167,38.6167,38.4493,38.4493,31827.0
2024-09-24 11:00:00,39.05,39.1,39.0,39.04,31859.0,38.4493,38.4985,38.4001,38.4394,31859.0
2024-09-24 11:30:00,39.05,39.08,38.89,38.96,116576.0,38.4493,38.4788,38.2918,38.3607,116576.0
2024-09-24 12:00:00,38.96,39.0,38.92,38.96,35723.0,38.3607,38.4001,38.3213,38.3607,35723.0
2024-09-24 12:30:00,38.97,39.03,38.95,38.98,104294.0,38.3705,38.4296,38.3508,38.3804,104294.0
2024-09-24 13:00:00,38.98,39.02,38.92,38.93,29826.0,38.3804,38.4198,38.3213,38.3311,29826.0
2024-09-24 13:30:00,38.93,39.0,38.91,38.94,58695.0,38.3311,38.4001,38.3114,38.341,58695.0
2024-09-24 14:00:00,38.94,39.01,38.93,38.98,48749.0,38.341,38.4099,38.3311,38.3804,48749.0
2024-09-24 14:30:00,38.98,39.1,38.95,39.08,82048.0,38.3804,38.4985,38.3508,38.4788,82048.0
2024-09-24 15:00:00,39.08,39.1,39.04,39.07,67100.0,38.4788,38.4985,38.4394,38.469,67100.0
2024-09-24 15:30:00,39.07,39.08,38.9,38.99,349471.0,38.469,38.4788,38.3016,38.3902,349471.0
2024-09-25 09:30:00,39.17,39.17,38.56,38.56,135516.0,38.5674,38.5674,37.9668,37.9668,135516.0
2024-09-25 10:00:00,38.57,38.58,38.21,38.43,141213.0,37.9767,37.9865,37.6222,37.8388,141213.0
2024-09-25 10:30:00,38.43,38.52,38.3,38.38,139998.0,37.8388,37.9274,37.7108,37.7896,139998.0
2024-09-25 11:00:00,38.39,38.56,38.37,38.52,227488.0,37.7994,37.9668,37.7798,37.9274,227488.0
2024-09-25 11:30:00,38.52,38.58,38.29,38.29,177636.0,37.9274,37.9865,37.701,37.701,177636.0
2024-09-25 12:00:00,38.3,38.3,37.96,37.98,464502.0,37.7108,37.7108,37.3761,37.3957,464502.0
2024-09-25 12:30:00,37.98,38.18,37.92,38.16,291980.0,37.3957,37.5927,37.3367,37.573,291980.0
2024-09-25 13:00:00,38.16,38.23,38.09,38.21,54333.0,37.573,37.6419,37.5041,37.6222,54333.0
2024-09-25 13:30:00,38.21,38.4,38.16,38.39,100800.0,37.6222,37.8093,37.573,37.7994,100800.0
2024-09-25 14:00:00,38.4,38.41,38.26,38.36,69176.0,37.8093,37.8191,37.6714,37.7699,69176.0
2024-09-25 14:30:00,38.36,38.4,38.3,38.3,58871.0,37.7699,37.8093,37.7108,37.7108,58871.0
2024-09-25 15:00:00,38.31,38.39,38.25,38.29,78266.0,37.7207,37.7994,37.6616,37.701,78266.0
2024-09-25 15:30:00,38.28,38.41,38.14,38.34,487614.0,37.6911,37.8191,37.5533,37.7502,487614.0
2024-09-26 09:30:00,38.43,38.81,38.43,38.56,101136.0,37.8388,38.213,37.8388,37.9668,101136.0
2024-09-26 10:00:00,38.56,38.66,38.42,38.5,76929.0,37.9668,38.0653,37.829,37.9078,76929.0
2024-09-26 10:30:00,38.51,38.69,38.51,38.58,63841.0,37.9176,38.0948,37.9176,37.9865,63841.0
2024-09-26 11:00:00,38.59,38.64,38.47,38.52,62112.0,37.9964,38.0456,37.8782,37.9274,62112.0
2024-09-26 11:30:00,38.52,38.56,38.41,38.45,48330.0,37.9274,37.9668,37.8191,37.8585,48330.0
2024-09-26 12:00:00,38.45,38.67,38.42,38.62,225608.0,37.8585,38.0751,37.829,38.0259,225608.0
2024-09-26 12:30:00,38.62,38.62,38.5,38.55,32912.0,38.0259,38.0259,37.9078,37.957,32912.0
2024-09-26 13:00:00,38.54,38.57,38.44,38.47,77182.0,37.9471,37.9767,37.8487,37.8782,77182.0
2024-09-26 13:30:00,38.48,38.57,38.43,38.55,56515.0,37.8881,37.9767,37.8388,37.957,56515.0
2024-09-26 14:00:00,38.55,38.57,38.5,38.55,54205.0,37.957,37.9767,37.9078,37.957,54205.0
2024-09-26 14:30:00,38.55,38.65,38.55,38.65,78369.0,37.957,38.0554,37.957,38.0554,78369.0
2024-09-26 15:00:00,38.65,38.67,38.54,38.57,109924.0,38.0554,38.0751,37.9471,37.9767,109924.0
2024-09-26 15:30:00,38.57,38.77,38.54,38.69,452854.0,37.9767,38.1736,37.9471,38.0948,452854.0
2024-09-27 09:30:00,38.97,39.12,38.92,39.12,51207.0,38.3705,38.5182,38.3213,38.5182,51207.0
2024-09-27 10:00:00,39.13,39.31,39.04,39.3,92522.0,38.5281,38.7053,38.4394,38.6954,92522.0
2024-09-27 10:30:00,39.3,39.4,39.21,39.35,105174.0,38.6954,38.7939,38.6068,38.7447,105174.0
2024-09-27 11:00:00,39.33,39.52,39.33,39.49,68766.0,38.725,38.9121,38.725,38.8825,68766.0
2024-09-27 11:30:00,39.51,39.57,39.4,39.4,82908.0,38.9022,38.9613,38.7939,38.7939,82908.0
2024-09-27 12:00:00,39.4,39.42,39.27,39.3,76838.0,38.7939,38.8136,38.6659,38.6954,76838.0
2024-09-27 12:30:00,39.3,39.31,38.94,38.94,165750.0,38.6954,38.7053,38.341,38.341,165750.0
2024-09-27 13:00:00,38.95,38.96,38.65,38.65,210592.0,38.3508,38.3607,38.0554,38.0554,210592.0
2024-09-27 13:30:00,38.66,38.84,38.6,38.82,206934.0,38.0653,38.2425,38.0062,38.2228,206934.0
2024-09-27 14:00:00,38.82,38.95,38.8,38.88,112869.0,38.2228,38.3508,38.2031,38.2819,112869.0
2024-09-27 14:30:00,38.87,38.88,38.76,38.87,78353.0,38.2721,38.2819,38.1638,38.2721,78353.0
2024-09-27 15:00:00,38.87,39.0,38.87,38.95,136681.0,38.2721,38.4001,38.2721,38.3508,136681.0
2024-09-27 15:30:00,38.95,39.03,38.89,38.91,355218.0,38.3508,38.4296,38.2918,38.3114,355218.0
2024-09-30 09:30:00,37.74,38.13,37.32,37.57,687232.0,37.1594,37.5434,36.7459,36.9921,687232.0
2024-09-30 10:00:00,37.55,38.03,37.52,37.89,371418.0,36.9724,37.445,36.9428,37.3071,371418.0
2024-09-30 10:30:00,37.89,37.95,37.69,37.83,370644.0,37.3071,37.3662,37.1102,37.2481,370644.0
2024-09-30 11:00:00,37.82,38.06,37.82,37.96,209080.0,37.2382,37.4745,37.2382,37.3761,209080.0
2024-09-30 11:30:00,37.96,38.06,37.91,38.01,163414.0,37.3761,37.4745,37.3268,37.4253,163414.0
2024-09-30 12:00:00,38.01,38.06,37.89,38.03,134835.0,37.4253,37.4745,37.3071,37.445,134835.0
2024-09-30 12:30:00,38.04,38.04,37.74,37.84,135099.0,37.4548,37.4548,37.1594,37.2579,135099.0
2024-09-30 13:00:00,37.84,37.96,37.83,37.93,57244.0,37.2579,37.3761,37.2481,37.3465,57244.0
2024-09-30 13:30:00,37.92,37.97,37.8,37.85,92340.0,37.3367,37.3859,37.2185,37.2677,92340.0
2024-09-30 14:00:00,37.85,37.85,37.7,37.76,92493.0,37.2677,37.2677,37.1201,37.1791,92493.0
2024-09-30 14:30:00,37.77,37.92,37.71,37.8,152921.0,37.189,37.3367,37.1299,37.2185,152921.0
2024-09-30 15:00:00,37.8,37.88,37.75,37.83,165914.0,37.2185,37.2973,37.1693,37.2481,165914.0
2024-09-30 15:30:00,37.83,38.0,37.77,37.97,545370.0,37.2481,37.4154,37.189,37.3859,545370.0
2024-10-01 09:30:00,38.01,38.09,37.26,37.33,213858.0,37.4253,37.5041,36.6868,36.7557,213858.0
2024-10-01 10:00:00,37.33,37.41,37.12,37.22,199100.0,36.7557,36.8345,36.549,36.6474,199100.0
2024-10-01 10:30:00,37.22,37.36,37.08,37.23,252194.0,36.6474,36.7853,36.5096,36.6573,252194.0
2024-10-01 11:00:00,37.23,37.25,37.06,37.2,152050.0,36.6573,36.677,36.4899,36.6277,152050.0
2024-10-01 11:30:00,37.2,37.34,37.19,37.24,102042.0,36.6277,36.7656,36.6179,36.6671,102042.0
2024-10-01 12:00:00,37.23,37.24,37.03,37.08,126013.0,36.6573,36.6671,36.4604,36.5096,126013.0
2024-10-01 12:30:00,37.08,37.09,36.9,36.98,108222.0,36.5096,36.5194,36.3324,36.4111,108222.0
2024-10-01 13:00:00,36.98,36.99,36.7,36.73,104664.0,36.4111,36.421,36.1354,36.165,104664.0
2024-10-01 13:30:00,36.74,36.94,36.72,36.89,123858.0,36.1748,36.3717,36.1551,36.3225,123858.0
2024-10-01 14:00:00,36.89,37.02,36.89,36.98,105705.0,36.3225,36.4505,36.3225,36.4111,105705.0
2024-10-01 14:30:00,36.98,37.01,36.9,36.97,135715.0,36.4111,36.4407,36.3324,36.4013,135715.0
2024-10-01 15:00:00,36.97,36.97,36.84,36.9,136108.0,36.4013,36.4013,36.2733,36.3324,136108.0
2024-10-01 15:30:00,36.9,37.03,36.83,36.9,774334.0,36.3324,36.4604,36.2634,36.3324,774334.0
2024-10-02 09:30:00,36.85,36.85,36.23,36.52,285051.0,36.2831,36.2831,35.6727,35.9582,285051.0
2024-10-02 10:00:00,36.51,36.53,36.31,36.43,166401.0,35.9484,35.9681,35.7514,35.8696,166401.0
2024-10-02 10:30:00,36.42,36.59,36.4,36.46,244508.0,35.8597,36.0271,35.8401,35.8991,244508.0
2024-10-02 11:00:00,36.46,36.57,36.27,36.57,186152.0,35.8991,36.0074,35.7121,36.0074,186152.0
2024-10-02 11:30:00,36.55,36.57,36.39,36.4,293610.0,35.9877,36.0074,35.8302,35.8401,293610.0
2024-10-02 12:00:00,36.4,36.43,36.31,36.39,153200.0,35.8401,35.8696,35.7514,35.8302,153200.0
2024-10-02 12:30:00,36.38,36.39,36.26,36.31,174764.0,35.8204,35.8302,35.7022,35.7514,174764.0
2024-10-02 13:00:00,36.31,36.31,36.24,36.27,196289.0,35.7514,35.7514,35.6825,35.7121,196289.0
2024-10-02 13:30:00,36.27,36.27,36.15,36.16,159811.0,35.7121,35.7121,35.5939,35.6037,159811.0
2024-10-02 14:00:00,36.16,36.18,36.08,36.11,178190.0,35.6037,35.6234,35.525,35.5545,178190.0
2024-10-02 14:30:00,36.11,36.13,36.0,36.03,207858.0,35.5545,35.5742,35.4462,35.4757,207858.0
2024-10-02 15:00:00,36.03,36.09,35.95,35.98,403122.0,35.4757,35.5348,35.397,35.4265,403122.0
2024-10-02 15:30:00,35.98,36.02,35.86,35.97,1590155.0,35.4265,35.4659,35.3084,35.4167,1590155.0
2024-10-03 09:30:00,35.91,36.05,35.68,35.75,353321.0,35.3576,35.4954,35.1311,35.2001,353321.0
2024-10-03 10:00:00,35.75,35.87,35.7,35.74,91366.0,35.2001,35.3182,35.1508,35.1902,91366.0
2024-10-03 10:30:00,35.74,35.8,35.69,35.73,94507.0,35.1902,35.2493,35.141,35.1804,94507.0
2024-10-03 11:00:00,35.73,35.85,35.67,35.85,70883.0,35.1804,35.2985,35.1213,35.2985,70883.0
2024-10-03 11:30:00,35.84,35.87,35.7,35.76,117416.0,35.2887,35.3182,35.1508,35.2099,117416.0
2024-10-03 12:00:00,35.76,35.78,35.5,35.52,188292.0,35.2099,35.2296,34.9539,34.9736,188292.0
2024-10-03 12:30:00,35.52,35.57,35.35,35.54,184525.0,34.9736,35.0228,34.8062,34.9933,184525.0
2024-10-03 13:00:00,35.55,35.56,35.32,35.4,142945.0,35.0031,35.013,34.7767,34.8554,142945.0
2024-10-03 13:30:00,35.4,35.49,35.36,35.46,141384.0,34.8554,34.9441,34.8161,34.9145,141384.0
2024-10-03 14:00:00,35.45,35.49,35.41,35.48,73061.0,34.9047,34.9441,34.8653,34.9342,73061.0
2024-10-03 14:30:00,35.48,35.48,35.23,35.24,143807.0,34.9342,34.9342,34.6881,34.6979,143807.0
2024-10-03 15:00:00,35.24,35.24,35.09,35.13,324445.0,34.6979,34.6979,34.5502,34.5896,324445.0
2024-10-03 15:30:00,35.12,35.15,34.94,35.08,695906.0,34.5797,34.6093,34.4025,34.5404,695906.0
2024-10-04 09:30:00,35.25,35.57,35.12,35.22,124114.0,34.7077,35.0228,34.5797,34.6782,124114.0
2024-10-04 10:00:00,35.23,35.36,34.99,35.0,83779.0,34.6881,34.8161,34.4517,34.4616,83779.0
2024-10-04 10:30:00,35.0,35.35,34.94,35.32,173748.0,34.4616,34.8062,34.4025,34.7767,173748.0
2024-10-04 11:00:00,35.33,35.98,35.3,35.9,608616.0,34.7865,35.4265,34.757,35.3477,608616.0
2024-10-04 11:30:00,35.9,36.15,35.79,35.84,327802.0,35.3477,35.5939,35.2394,35.2887,327802.0
2024-10-04 12:00:00,35.86,36.08,35.85,36.0,146969.0,35.3084,35.525,35.2985,35.4462,146969.0
2024-10-04 12:30:00,35.99,36.22,35.98,36.16,129895.0,35.4364,35.6628,35.4265,35.6037,129895.0
2024-10-04 13:00:00,36.16,36.25,36.14,36.22,103408.0,35.6037,35.6924,35.5841,35.6628,103408.0
2024-10-04 13:30:00,36.21,36.21,36.07,36.1,109556.0,35.653,35.653,35.5151,35.5447,109556.0
2024-10-04 14:00:00,36.11,36.17,36.03,36.09,104917.0,35.5545,35.6136,35.4757,35.5348,104917.0
2024-10-04 14:30:00,36.09,36.21,36.05,36.19,111425.0,35.5348,35.653,35.4954,35.6333,111425.0
2024-10-04 15:00:00,36.19,36.36,36.17,36.23,242376.0,35.6333,35.8007,35.6136,35.6727,242376.0
2024-10-04 15:30:00,36.23,36.37,36.19,36.33,859499.0,35.6727,35.8105,35.6333,35.7711,859499.0
2024-10-07 09:30:00,36.02,36.31,35.98,36.19,215449.0,35.4659,35.7514,35.4265,35.6333,215449.0
2024-10-07 10:00:00,36.18,36.33,36.11,36.16,210050.0,35.6234,35.7711,35.5545,35.6037,210050.0
2024-10-07 10:30:00,36.16,36.27,36.08,36.11,100864.0,35.6037,35.7121,35.525,35.5545,100864.0
2024-10-07 11:00:00,36.1,36.11,35.98,36.0,142516.0,35.5447,35.5545,35.4265,35.4462,142516.0
2024-10-07 11:30:00,36.0,36.01,35.95,36.01,221594.0,35.4462,35.4561,35.397,35.4561,221594.0
2024-10-07 12:00:00,36.01,36.11,35.96,35.99,120265.0,35.4561,35.5545,35.4068,35.4364,120265.0
2024-10-07 12:30:00,35.99,36.07,35.97,36.04,68389.0,35.4364,35.5151,35.4167,35.4856,68389.0
2024-10-07 13:00:00,36.04,36.12,36.01,36.08,49438.0,35.4856,35.5644,35.4561,35.525,49438.0
2024-10-07 13:30:00,36.07,36.07,35.96,36.03,142132.0,35.5151,35.5151,35.4068,35.4757,142132.0
2024-10-07 14:00:00,36.02,36.03,35.91,35.94,171251.0,35.4659,35.4757,35.3576,35.3871,171251.0
2024-10-07 14:30:00,35.93,35.93,35.62,35.64,119463.0,35.3773,35.3773,35.0721,35.0917,119463.0
2024-10-07 15:00:00,35.64,35.7,35.59,35.63,147933.0,35.0917,35.1508,35.0425,35.0819,147933.0
2024-10-07 15:30:00,35.63,35.82,35.62,35.77,596526.0,35.0819,35.269,35.0721,35.2197,596526.0
2024-10-08 09:30:00,35.96,37.39,35.94,36.98,659969.0,35.4068,36.8148,35.3871,36.4111,659969.0
2024-10-08 10:00:00,36.98,37.01,36.66,36.7,618379.0,36.4111,36.4407,36.0961,36.1354,618379.0
2024-10-08 10:30:00,36.71,36.82,36.48,36.73,173059.0,36.1453,36.2536,35.9188,36.165,173059.0
2024-10-08 11:00:00,36.75,36.79,36.58,36.74,141490.0,36.1847,36.2241,36.0173,36.1748,141490.0
2024-10-08 11:30:00,36.75,36.85,36.73,36.77,117350.0,36.1847,36.2831,36.165,36.2044,117350.0
2024-10-08 12:00:00,36.77,36.94,36.77,36.77,128812.0,36.2044,36.3717,36.2044,36.2044,128812.0
2024-10-08 12:30:00,36.77,36.97,36.77,36.84,98118.0,36.2044,36.4013,36.2044,36.2733,98118.0
2024-10-08 13:00:00,36.83,36.84,36.76,36.79,110001.0,36.2634,36.2733,36.1945,36.2241,110001.0
2024-10-08 13:30:00,36.8,36.93,36.78,36.86,108339.0,36.2339,36.3619,36.2142,36.293,108339.0
2024-10-08 14:00:00,36.86,37.17,36.86,36.96,253338.0,36.293,36.5982,36.293,36.3914,253338.0
2024-10-08 14:30:00,36.97,37.15,36.93,37.14,146131.0,36.4013,36.5785,36.3619,36.5687,146131.0
2024-10-08 15:00:00,37.14,37.17,36.98,36.98,219165.0,36.5687,36.5982,36.4111,36.4111,219165.0
2024-10-08 15:30:00,36.98,37.16,36.96,37.13,645918.0,36.4111,36.5884,36.3914,36.5588,645918.0
2024-10-09 09:30:00,36.86,37.58,36.85,37.52,194131.0,36.293,37.0019,36.2831,36.9428,194131.0
2024-10-09 10:00:00,37.51,38.14,37.47,37.94,544407.0,36.933,37.5533,36.8936,37.3564,544407.0
2024-10-09 10:30:00,37.95,38.11,37.59,37.93,683031.0,37.3662,37.5237,37.0117,37.3465,683031.0
2024-10-09 11:00:00,37.94,37.97,37.64,37.93,313906.0,37.3564,37.3859,37.061,37.3465,313906.0
2024-10-09 11:30:00,37.93,37.99,37.82,37.92,143508.0,37.3465,37.4056,37.2382,37.3367,143508.0
2024-10-09 12:00:00,37.93,38.29,37.92,38.22,145811.0,37.3465,37.701,37.3367,37.6321,145811.0
2024-10-09 12:30:00,38.21,38.22,37.84,37.89,148334.0,37.6222,37.6321,37.2579,37.3071,148334.0
2024-10-09 13:00:00,37.89,38.02,37.84,37.9,108675.0,37.3071,37.4351,37.2579,37.317,108675.0
2024-10-09 13:30:00,37.9,37.99,37.83,37.93,74135.0,37.317,37.4056,37.2481,37.3465,74135.0
2024-10-09 14:00:00,37.92,37.94,37.78,37.79,69780.0,37.3367,37.3564,37.1988,37.2087,69780.0
2024-10-09 14:30:00,37.78,37.92,37.71,37.84,89160.0,37.1988,37.3367,37.1299,37.2579,89160.0
2024-10-09 15:00:00,37.84,37.84,37.67,37.69,87902.0,37.2579,37.2579,37.0905,37.1102,87902.0
2024-10-09 15:30:00,37.68,37.87,37.63,37.83,493473.0,37.1004,37.2874,37.0511,37.2481,493473.0
2024-10-10 09:30:00,37.78,38.04,37.65,37.75,177135.0,37.1988,37.4548,37.0708,37.1693,177135.0
2024-10-10 10:00:00,37.73,37.93,37.72,37.76,90820.0,37.1496,37.3465,37.1397,37.1791,90820.0
2024-10-10 10:30:00,37.77,37.86,37.55,37.61,167238.0,37.189,37.2776,36.9724,37.0314,167238.0
2024-10-10 11:00:00,37.6,37.74,37.39,37.44,85355.0,37.0216,37.1594,36.8148,36.8641,85355.0
2024-10-10 11:30:00,37.44,37.54,37.29,37.52,101082.0,36.8641,36.9625,36.7164,36.9428,101082.0
2024-10-10 12:00:00,37.52,37.53,37.41,37.47,44281.0,36.9428,36.9527,36.8345,36.8936,44281.0
2024-10-10 12:30:00,37.47,37.48,37.31,37.31,78824.0,36.8936,36.9034,36.7361,36.7361,78824.0
2024-10-10 13:00:00,37.3,37.44,37.28,37.41,100629.0,36.7262,36.8641,36.7065,36.8345,100629.0
2024-10-10 13:30:00,37.43,37.51,37.4,37.47,43612.0,36.8542,36.933,36.8247,36.8936,43612.0
2024-10-10 14:00:00,37.47,37.56,37.43,37.47,62928.0,36.8936,36.9822,36.8542,36.8936,62928.0
2024-10-10 14:30:00,37.47,37.52,37.31,37.33,74976.0,36.8936,36.9428,36.7361,36.7557,74976.0
2024-10-10 15:00:00,37.33,37.35,37.11,37.12,146004.0,36.7557,36.7754,36.5391,36.549,146004.0
2024-10-10 15:30:00,37.12,37.24,36.91,37.03,1048643.0,36.549,36.6671,36.3422,36.4604,1048643.0
2024-10-11 09:30:00,37.14,37.37,37.03,37.1,99875.0,36.5687,36.7951,36.4604,36.5293,99875.0
2024-10-11 10:00:00,37.1,37.16,37.03,37.04,51213.0,36.5293,36.5884,36.4604,36.4702,51213.0
2024-10-11 10:30:00,37.06,37.11,36.95,37.05,78547.0,36.4899,36.5391,36.3816,36.4801,78547.0
2024-10-11 11:00:00,37.05,37.1,36.77,36.83,199982.0,36.4801,36.5293,36.2044,36.2634,199982.0
2024-10-11 11:30:00,36.82,36.89,36.74,36.77,105567.0,36.2536,36.3225,36.1748,36.2044,105567.0
2024-10-11 12:00:00,36.76,36.78,36.57,36.63,123787.0,36.1945,36.2142,36.0074,36.0665,123787.0
2024-10-11 12:30:00,36.62,36.63,36.5,36.54,111569.0,36.0567,36.0665,35.9385,35.9779,111569.0
2024-10-11 13:00:00,36.54,36.56,36.49,36.55,88880.0,35.9779,35.9976,35.9287,35.9877,88880.0
2024-10-11 13:30:00,36.55,36.76,36.55,36.7,84694.0,35.9877,36.1945,35.9877,36.1354,84694.0
2024-10-11 14:00:00,36.69,36.71,36.62,36.64,78309.0,36.1256,36.1453,36.0567,36.0764,78309.0
2024-10-11 14:30:00,36.64,36.68,36.57,36.61,101276.0,36.0764,36.1157,36.0074,36.0468,101276.0
2024-10-11 15:00:00,36.62,36.63,36.54,36.55,166901.0,36.0567,36.0665,35.9779,35.9877,166901.0
2024-10-11 15:30:00,36.54,36.6,36.49,36.54,751702.0,35.9779,36.037,35.9287,35.9779,751702.0
2024-10-14 09:30:00,36.59,36.66,36.31,36.5,126593.0,36.0271,36.0961,35.7514,35.9385,126593.0
2024-10-14 10:00:00,36.52,36.89,36.52,36.84,159064.0,35.9582,36.3225,35.9582,36.2733,159064.0
2024-10-14 10:30:00,36.86,36.92,36.66,36.78,84618.0,36.293,36.3521,36.0961,36.2142,84618.0
2024-10-14 11:00:00,36.79,36.9,36.74,36.8,48582.0,36.2241,36.3324,36.1748,36.2339,48582.0
2024-10-14 11:30:00,36.81,36.91,36.8,36.84,71145.0,36.2437,36.3422,36.2339,36.2733,71145.0
2024-10-14 12:00:00,36.84,36.88,36.75,36.78,38915.0,36.2733,36.3127,36.1847,36.2142,38915.0
2024-10-14 12:30:00,36.78,36.81,36.75,36.81,32002.0,36.2142,36.2437,36.1847,36.2437,32002.0
2024-10-14 13:00:00,36.8,36.83,36.74,36.76,47634.0,36.2339,36.2634,36.1748,36.1945,47634.0
2024-10-14 13:30:00,36.75,36.8,36.74,36.76,47586.0,36.1847,36.2339,36.1748,36.1945,47586.0
2024-10-14 14:00:00,36.77,36.9,36.74,36.9,45124.0,36.2044,36.3324,36.1748,36.3324,45124.0
2024-10-14 14:30:00,36.9,36.96,36.87,36.89,92635.0,36.3324,36.3914,36.3028,36.3225,92635.0
2024-10-14 15:00:00,36.89,36.92,36.83,36.87,87277.0,36.3225,36.3521,36.2634,36.3028,87277.0
2024-10-14 15:30:00,36.87,36.98,36.83,36.92,328005.0,36.3028,36.4111,36.2634,36.3521,328005.0
2024-10-15 09:30:00,36.92,37.16,36.9,37.04,315844.0,36.3521,36.5884,36.3324,36.4702,315844.0
2024-10-15 10:00:00,37.05,37.36,37.03,37.36,177329.0,36.4801,36.7853,36.4604,36.7853,177329.0
2024-10-15 10:30:00,37.36,37.54,37.33,37.45,192628.0,36.7853,36.9625,36.7557,36.8739,192628.0
2024-10-15 11:00:00,37.45,37.5,37.3,37.4,188648.0,36.8739,36.9231,36.7262,36.8247,188648.0
2024-10-15 11:30:00,37.42,37.43,37.26,37.27,68608.0,36.8444,36.8542,36.6868,36.6967,68608.0
2024-10-15 12:00:00,37.27,37.29,37.22,37.24,59410.0,36.6967,36.7164,36.6474,36.6671,59410.0
2024-10-15 12:30:00,37.23,37.24,36.99,37.03,78983.0,36.6573,36.6671,36.421,36.4604,78983.0
2024-10-15 13:00:00,37.03,37.09,36.94,36.97,53756.0,36.4604,36.5194,36.3717,36.4013,53756.0
2024-10-15 13:30:00,36.96,37.05,36.93,36.95,80824.0,36.3914,36.4801,36.3619,36.3816,80824.0
2024-10-15 14:00:00,36.95,36.95,36.79,36.81,88351.0,36.3816,36.3816,36.2241,36.2437,88351.0
2024-10-15 14:30:00,36.8,36.89,36.79,36.84,148326.0,36.2339,36.3225,36.2241,36.2733,148326.0
2024-10-15 15:00:00,36.83,36.85,36.65,36.72,131969.0,36.2634,36.2831,36.0862,36.1551,131969.0
2024-10-15 15:30:00,36.72,36.86,36.59,36.65,733670.0,36.1551,36.293,36.0271,36.0862,733670.0
2024-10-16 09:30:00,36.77,37.15,36.65,37.15,99762.0,36.2044,36.5785,36.0862,36.5785,99762.0
2024-10-16 10:00:00,37.16,37.16,36.85,36.9,74641.0,36.5884,36.5884,36.2831,36.3324,74641.0
2024-10-16 10:30:00,36.89,37.0,36.88,36.91,60086.0,36.3225,36.4308,36.3127,36.3422,60086.0
2024-10-16 11:00:00,36.91,36.98,36.78,36.8,67749.0,36.3422,36.4111,36.2142,36.2339,67749.0
2024-10-16 11:30:00,36.79,36.83,36.74,36.76,66803.0,36.2241,36.2634,36.1748,36.1945,66803.0
2024-10-16 12:00:00,36.76,36.79,36.69,36.73,212245.0,36.1945,36.2241,36.1256,36.165,212245.0
2024-10-16 12:30:00,36.73,36.78,36.67,36.77,98966.0,36.165,36.2142,36.1059,36.2044,98966.0
2024-10-16 13:00:00,36.77,36.82,36.74,36.82,61130.0,36.2044,36.2536,36.1748,36.2536,61130.0
2024-10-16 13:30:00,36.82,36.88,36.78,36.8,96534.0,36.2536,36.3127,36.2142,36.2339,96534.0
2024-10-16 14:00:00,36.8,36.86,36.75,36.79,221037.0,36.2339,36.293,36.1847,36.2241,221037.0
2024-10-16 14:30:00,36.79,36.83,36.73,36.73,90350.0,36.2241,36.2634,36.165,36.165,90350.0
2024-10-16 15:00:00,36.73,36.79,36.65,36.77,220631.0,36.165,36.2241,36.0862,36.2044,220631.0
2024-10-16 15:30:00,36.78,36.88,36.74,36.77,467479.0,36.2142,36.3127,36.1748,36.2044,467479.0
2024-10-17 09:30:00,36.52,36.57,36.14,36.29,124828.0,35.9582,36.0074,35.5841,35.7317,124828.0
2024-10-17 10:00:00,36.3,36.32,36.01,36.03,96606.0,35.7416,35.7613,35.4561,35.4757,96606.0
2024-10-17 10:30:00,36.05,36.17,36.02,36.07,62738.0,35.4954,35.6136,35.4659,35.5151,62738.0
2024-10-17 11:00:00,36.07,36.19,36.0,36.07,80780.0,35.5151,35.6333,35.4462,35.5151,80780.0
2024-10-17 11:30:00,36.08,36.16,36.07,36.11,123455.0,35.525,35.6037,35.5151,35.5545,123455.0
2024-10-17 12:00:00,36.12,36.23,36.1,36.22,84182.0,35.5644,35.6727,35.5447,35.6628,84182.0
2024-10-17 12:30:00,36.22,36.51,36.22,36.45,265752.0,35.6628,35.9484,35.6628,35.8893,265752.0
2024-10-17 13:00:00,36.45,37.0,36.45,36.73,447453.0,35.8893,36.4308,35.8893,36.165,447453.0
2024-10-17 13:30:00,36.73,36.79,36.71,36.77,118663.0,36.165,36.2241,36.1453,36.2044,118663.0
2024-10-17 14:00:00,36.77,36.79,36.59,36.63,134000.0,36.2044,36.2241,36.0271,36.0665,134000.0
2024-10-17 14:30:00,36.63,36.71,36.53,36.69,115278.0,36.0665,36.1453,35.9681,36.1256,115278.0
2024-10-17 15:00:00,36.69,36.72,36.58,36.68,188738.0,36.1256,36.1551,36.0173,36.1157,188738.0
2024-10-17 15:30:00,36.68,36.75,36.56,36.64,674311.0,36.1157,36.1847,35.9976,36.0764,674311.0
2024-10-18 09:30:00,36.9,36.99,36.68,36.68,222700.0,36.3324,36.421,36.1157,36.1157,222700.0
2024-10-18 10:00:00,36.69,36.78,36.59,36.65,73841.0,36.1256,36.2142,36.0271,36.0862,73841.0
2024-10-18 10:30:00,36.65,36.75,36.61,36.74,49541.0,36.0862,36.1847,36.0468,36.1748,49541.0
2024-10-18 11:00:00,36.73,36.76,36.66,36.68,79399.0,36.165,36.1945,36.0961,36.1157,79399.0
2024-10-18 11:30:00,36.68,36.78,36.61,36.71,48969.0,36.1157,36.2142,36.0468,36.1453,48969.0
2024-10-18 12:00:00,36.72,36.78,36.69,36.75,70199.0,36.1551,36.2142,36.1256,36.1847,70199.0
2024-10-18 12:30:00,36.75,36.84,36.72,36.79,28751.0,36.1847,36.2733,36.1551,36.2241,28751.0
2024-10-18 13:00:00,36.79,36.86,36.79,36.81,28429.0,36.2241,36.293,36.2241,36.2437,28429.0
2024-10-18 13:30:00,36.81,36.87,36.73,36.74,54947.0,36.2437,36.3028,36.165,36.1748,54947.0
2024-10-18 14:00:00,36.74,36.88,36.71,36.87,51412.0,36.1748,36.3127,36.1453,36.3028,51412.0
2024-10-18 14:30:00,36.86,36.87,36.81,36.82,37033.0,36.293,36.3028,36.2437,36.2536,37033.0
2024-10-18 15:00:00,36.82,36.82,36.66,36.7,82824.0,36.2536,36.2536,36.0961,36.1354,82824.0
2024-10-18 15:30:00,36.7,36.88,36.69,36.86,266204.0,36.1354,36.3127,36.1256,36.293,266204.0
2024-10-21 09:30:00,36.79,36.85,36.62,36.65,118991.0,36.2241,36.2831,36.0567,36.0862,118991.0
2024-10-21 10:00:00,36.66,36.66,36.49,36.49,39140.0,36.0961,36.0961,35.9287,35.9287,39140.0
2024-10-21 10:30:00,36.49,36.66,36.46,36.6,43001.0,35.9287,36.0961,35.8991,36.037,43001.0
2024-10-21 11:00:00,36.6,36.61,36.43,36.44,63323.0,36.037,36.0468,35.8696,35.8794,63323.0
2024-10-21 11:30:00,36.44,36.57,36.44,36.54,39431.0,35.8794,36.0074,35.8794,35.9779,39431.0
2024-10-21 12:00:00,36.55,36.6,36.5,36.51,37897.0,35.9877,36.037,35.9385,35.9484,37897.0
2024-10-21 12:30:00,36.51,36.69,36.5,36.69,40300.0,35.9484,36.1256,35.9385,36.1256,40300.0
2024-10-21 13:00:00,36.69,36.75,36.61,36.64,103945.0,36.1256,36.1847,36.0468,36.0764,103945.0
2024-10-21 13:30:00,36.63,36.68,36.59,36.63,22558.0,36.0665,36.1157,36.0271,36.0665,22558.0
2024-10-21 14:00:00,36.63,36.66,36.52,36.52,28866.0,36.0665,36.0961,35.9582,35.9582,28866.0
2024-10-21 14:30:00,36.53,36.57,36.5,36.54,65113.0,35.9681,36.0074,35.9385,35.9779,65113.0
2024-10-21 15:00:00,36.54,36.54,36.48,36.54,45338.0,35.9779,35.9779,35.9188,35.9779,45338.0
2024-10-21 15:30:00,36.53,36.58,36.44,36.57,309711.0,35.9681,36.0173,35.8794,36.0074,309711.0
2024-10-22 09:30:00,36.62,36.75,36.35,36.35,146904.0,36.0567,36.1847,35.7908,35.7908,146904.0
2024-10-22 10:00:00,36.33,36.39,36.25,36.29,63617.0,35.7711,35.8302,35.6924,35.7317,63617.0
2024-10-22 10:30:00,36.29,36.44,36.23,36.4,50020.0,35.7317,35.8794,35.6727,35.8401,50020.0
2024-10-22 11:00:00,36.41,36.54,36.37,36.48,51990.0,35.8499,35.9779,35.8105,35.9188,51990.0
2024-10-22 11:30:00,36.5,36.53,36.39,36.41,41864.0,35.9385,35.9681,35.8302,35.8499,41864.0
2024-10-22 12:00:00,36.41,36.44,36.33,36.39,40451.0,35.8499,35.8794,35.7711,35.8302,40451.0
2024-10-22 12:30:00,36.39,36.52,36.38,36.4,43303.0,35.8302,35.9582,35.8204,35.8401,43303.0
2024-10-22 13:00:00,36.38,36.46,36.38,36.44,49805.0,35.8204,35.8991,35.8204,35.8794,49805.0
2024-10-22 13:30:00,36.44,36.51,36.41,36.47,45999.0,35.8794,35.9484,35.8499,35.909,45999.0
2024-10-22 14:00:00,36.47,36.53,36.46,36.52,28569.0,35.909,35.9681,35.8991,35.9582,28569.0
2024-10-22 14:30:00,36.52,36.54,36.46,36.5,44808.0,35.9582,35.9779,35.8991,35.9385,44808.0
2024-10-22 15:00:00,36.49,36.63,36.49,36.58,123276.0,35.9287,36.0665,35.9287,36.0173,123276.0
2024-10-22 15:30:00,36.58,36.69,36.57,36.6,429293.0,36.0173,36.1256,36.0074,36.037,429293.0
2024-10-23 09:30:00,36.44,36.68,36.42,36.51,71065.0,35.8794,36.1157,35.8597,35.9484,71065.0
2024-10-23 10:00:00,36.5,36.57,36.39,36.45,48591.0,35.9385,36.0074,35.8302,35.8893,48591.0
2024-10-23 10:30:00,36.45,36.45,36.23,36.28,25716.0,35.8893,35.8893,35.6727,35.7219,25716.0
2024-10-23 11:00:00,36.29,36.36,36.26,36.3,38277.0,35.7317,35.8007,35.7022,35.7416,38277.0
2024-10-23 11:30:00,36.31,36.41,36.24,36.38,220979.0,35.7514,35.8499,35.6825,35.8204,220979.0
2024-10-23 12:00:00,36.37,36.42,36.32,36.35,48324.0,35.8105,35.8597,35.7613,35.7908,48324.0
2024-10-23 12:30:00,36.36,36.44,36.32,36.41,41584.0,35.8007,35.8794,35.7613,35.8499,41584.0
2024-10-23 13:00:00,36.41,36.46,36.34,36.36,44161.0,35.8499,35.8991,35.781,35.8007,44161.0
2024-10-23 13:30:00,36.37,36.42,36.33,36.41,43537.0,35.8105,35.8597,35.7711,35.8499,43537.0
2024-10-23 14:00:00,36.41,36.42,36.24,36.27,46070.0,35.8499,35.8597,35.6825,35.7121,46070.0
2024-10-23 14:30:00,36.27,36.42,36.27,36.39,51217.0,35.7121,35.8597,35.7121,35.8302,51217.0
2024-10-23 15:00:00,36.38,36.46,36.35,36.38,58139.0,35.8204,35.8991,35.7908,35.8204,58139.0
2024-10-23 15:30:00,36.38,36.51,36.32,36.48,321735.0,35.8204,35.9484,35.7613,35.9188,321735.0
2024-10-24 09:30:00,36.71,36.79,36.48,36.74,63768.0,36.1453,36.2241,35.9188,36.1748,63768.0
2024-10-24 10:00:00,36.73,36.8,36.63,36.79,55028.0,36.165,36.2339,36.0665,36.2241,55028.0
2024-10-24 10:30:00,36.8,36.82,36.68,36.8,37621.0,36.2339,36.2536,36.1157,36.2339,37621.0
2024-10-24 11:00:00,36.8,37.03,36.75,36.88,166850.0,36.2339,36.4604,36.1847,36.3127,166850.0
2024-10-24 11:30:00,36.89,37.1,36.86,37.05,70658.0,36.3225,36.5293,36.293,36.4801,70658.0
2024-10-24 12:00:00,37.05,37.08,36.98,37.02,46990.0,36.4801,36.5096,36.4111,36.4505,46990.0
2024-10-24 12:30:00,37.01,37.06,36.96,36.97,88554.0,36.4407,36.4899,36.3914,36.4013,88554.0
2024-10-24 13:00:00,36.97,36.97,36.7,36.75,63232.0,36.4013,36.4013,36.1354,36.1847,63232.0
2024-10-24 13:30:00,36.74,36.75,36.69,36.7,50086.0,36.1748,36.1847,36.1256,36.1354,50086.0
2024-10-24 14:00:00,36.7,36.71,36.65,36.67,35359.0,36.1354,36.1453,36.0862,36.1059,35359.0
2024-10-24 14:30:00,36.66,36.71,36.61,36.64,246893.0,36.0961,36.1453,36.0468,36.0764,246893.0
2024-10-24 15:00:00,36.64,36.65,36.57,36.58,337899.0,36.0764,36.0862,36.0074,36.0173,337899.0
2024-10-24 15:30:00,36.59,36.75,36.57,36.72,563787.0,36.0271,36.1847,36.0074,36.1551,563787.0
2024-10-25 09:30:00,36.6,36.78,36.3,36.34,77927.0,36.037,36.2142,35.7416,35.781,77927.0
2024-10-25 10:00:00,36.34,36.52,36.32,36.41,51299.0,35.781,35.9582,35.7613,35.8499,51299.0
2024-10-25 10:30:00,36.39,36.41,36.31,36.35,56499.0,35.8302,35.8499,35.7514,35.7908,56499.0
2024-10-25 11:00:00,36.35,36.38,36.15,36.19,59136.0,35.7908,35.8204,35.5939,35.6333,59136.0
2024-10-25 11:30:00,36.19,36.22,36.15,36.2,59173.0,35.6333,35.6628,35.5939,35.6431,59173.0
2024-10-25 12:00:00,36.2,36.21,36.09,36.15,58402.0,35.6431,35.653,35.5348,35.5939,58402.0
2024-10-25 12:30:00,36.16,36.19,36.01,36.09,85302.0,35.6037,35.6333,35.4561,35.5348,85302.0
2024-10-25 13:00:00,36.09,36.1,35.97,36.0,61494.0,35.5348,35.5447,35.4167,35.4462,61494.0
2024-10-25 13:30:00,35.99,36.07,35.95,36.0,59803.0,35.4364,35.5151,35.397,35.4462,59803.0
2024-10-25 14:00:00,36.01,36.09,36.0,36.07,124839.0,35.4561,35.5348,35.4462,35.5151,124839.0
2024-10-25 14:30:00,36.07,36.11,36.03,36.09,49285.0,35.5151,35.5545,35.4757,35.5348,49285.0
2024-10-25 15:00:00,36.09,36.1,35.85,35.89,308862.0,35.5348,35.5447,35.2985,35.3379,308862.0
2024-10-25 15:30:00,35.89,36.01,35.84,35.96,341798.0,35.3379,35.4561,35.2887,35.4068,341798.0
2024-10-28 09:30:00,36.23,36.46,36.18,36.36,64052.0,35.6727,35.8991,35.6234,35.8007,64052.0
2024-10-28 10:00:00,36.35,36.4,36.25,36.39,52220.0,35.7908,35.8401,35.6924,35.8302,52220.0
2024-10-28 10:30:00,36.4,36.45,36.36,36.36,72999.0,35.8401,35.8893,35.8007,35.8007,72999.0
2024-10-28 11:00:00,36.35,36.47,36.32,36.4,55797.0,35.7908,35.909,35.7613,35.8401,55797.0
2024-10-28 11:30:00,36.4,36.42,36.35,36.4,35233.0,35.8401,35.8597,35.7908,35.8401,35233.0
2024-10-28 12:00:00,36.4,36.42,36.25,36.26,52062.0,35.8401,35.8597,35.6924,35.7022,52062.0
2024-10-28 12:30:00,36.26,36.29,36.12,36.14,140010.0,35.7022,35.7317,35.5644,35.5841,140010.0
2024-10-28 13:00:00,36.14,36.15,36.06,36.09,59963.0,35.5841,35.5939,35.5053,35.5348,59963.0
2024-10-28 13:30:00,36.09,36.14,36.06,36.09,46940.0,35.5348,35.5841,35.5053,35.5348,46940.0
2024-10-28 14:00:00,36.08,36.1,36.01,36.02,59722.0,35.525,35.5447,35.4561,35.4659,59722.0
2024-10-28 14:30:00,36.02,36.09,36.0,36.05,70521.0,35.4659,35.5348,35.4462,35.4954,70521.0
2024-10-28 15:00:00,36.05,36.08,35.99,36.04,120248.0,35.4954,35.525,35.4364,35.4856,120248.0
2024-10-28 15:30:00,36.04,36.07,35.99,36.03,283538.0,35.4856,35.5151,35.4364,35.4757,283538.0
2024-10-29 09:30:00,35.95,36.27,35.9,36.17,109554.0,35.397,35.7121,35.3477,35.6136,109554.0
2024-10-29 10:00:00,36.16,36.35,36.12,36.28,44121.0,35.6037,35.7908,35.5644,35.7219,44121.0
2024-10-29 10:30:00,36.27,36.36,36.23,36.27,47424.0,35.7121,35.8007,35.6727,35.7121,47424.0
2024-10-29 11:00:00,36.27,36.35,36.22,36.28,46266.0,35.7121,35.7908,35.6628,35.7219,46266.0
2024-10-29 11:30:00,36.27,36.32,36.21,36.24,39760.0,35.7121,35.7613,35.653,35.6825,39760.0
2024-10-29 12:00:00,36.25,36.32,36.24,36.3,36795.0,35.6924,35.7613,35.6825,35.7416,36795.0
2024-10-29 12:30:00,36.3,36.31,36.23,36.3,45837.0,35.7416,35.7514,35.6727,35.7416,45837.0
2024-10-29 13:00:00,36.3,36.32,36.18,36.19,36695.0,35.7416,35.7613,35.6234,35.6333,36695.0
2024-10-29 13:30:00,36.19,36.2,36.05,36.09,51241.0,35.6333,35.6431,35.4954,35.5348,51241.0
2024-10-29 14:00:00,36.08,36.12,36.02,36.04,64163.0,35.525,35.5644,35.4659,35.4856,64163.0
2024-10-29 14:30:00,36.05,36.12,36.04,36.12,32477.0,35.4954,35.5644,35.4856,35.5644,32477.0
2024-10-29 15:00:00,36.11,36.12,36.04,36.09,56391.0,35.5545,35.5644,35.4856,35.5348,56391.0
2024-10-29 15:30:00,36.08,36.1,35.98,36.0,433453.0,35.525,35.5447,35.4265,35.4462,433453.0
2024-10-30 09:30:00,35.8,36.19,35.71,36.09,174560.0,35.2493,35.6333,35.1607,35.5348,174560.0
2024-10-30 10:00:00,36.08,36.18,35.97,36.03,85886.0,35.525,35.6234,35.4167,35.4757,85886.0
2024-10-30 10:30:00,36.02,36.07,36.0,36.01,66476.0,35.4659,35.5151,35.4462,35.4561,66476.0
2024-10-30 11:00:00,36.01,36.13,36.0,36.02,104569.0,35.4561,35.5742,35.4462,35.4659,104569.0
2024-10-30 11:30:00,36.02,36.1,36.0,36.08,54262.0,35.4659,35.5447,35.4462,35.525,54262.0
2024-10-30 12:00:00,36.08,36.1,36.0,36.09,41962.0,35.525,35.5447,35.4462,35.5348,41962.0
2024-10-30 12:30:00,36.09,36.1,35.9,35.9,79734.0,35.5348,35.5447,35.3477,35.3477,79734.0
2024-10-30 13:00:00,35.9,36.09,35.88,36.01,41530.0,35.3477,35.5348,35.3281,35.4561,41530.0
2024-10-30 13:30:00,36.0,36.05,35.99,36.03,42596.0,35.4462,35.4954,35.4364,35.4757,42596.0
2024-10-30 14:00:00,36.04,36.09,36.01,36.02,37013.0,35.4856,35.5348,35.4561,35.4659,37013.0
2024-10-30 14:30:00,36.02,36.09,36.01,36.05,51930.0,35.4659,35.5348,35.4561,35.4954,51930.0
2024-10-30 15:00:00,36.04,36.05,35.97,36.02,78030.0,35.4856,35.4954,35.4167,35.4659,78030.0
2024-10-30 15:30:00,36.03,36.04,35.84,35.85,569314.0,35.4757,35.4856,35.2887,35.2985,569314.0
2024-10-31 09:30:00,35.7,36.0,35.59,35.99,214152.0,35.1508,35.4462,35.0425,35.4364,214152.0
2024-10-31 10:00:00,35.99,36.02,35.81,35.84,64141.0,35.4364,35.4659,35.2591,35.2887,64141.0
2024-10-31 10:30:00,35.83,35.87,35.76,35.8,43764.0,35.2788,35.3182,35.2099,35.2493,43764.0
2024-10-31 11:00:00,35.8,35.81,35.65,35.69,77637.0,35.2493,35.2591,35.1016,35.141,77637.0
2024-10-31 11:30:00,35.71,35.91,35.67,35.85,141783.0,35.1607,35.3576,35.1213,35.2985,141783.0
2024-10-31 12:00:00,35.85,35.92,35.84,35.9,55408.0,35.2985,35.3674,35.2887,35.3477,55408.0
2024-10-31 12:30:00,35.9,35.92,35.84,35.89,77633.0,35.3477,35.3674,35.2887,35.3379,77633.0
2024-10-31 13:00:00,35.89,35.93,35.83,35.84,73444.0,35.3379,35.3773,35.2788,35.2887,73444.0
2024-10-31 13:30:00,35.84,35.93,35.8,35.93,83532.0,35.2887,35.3773,35.2493,35.3773,83532.0
2024-10-31 14:00:00,35.93,36.0,35.85,35.95,122948.0,35.3773,35.4462,35.2985,35.397,122948.0
2024-10-31 14:30:00,35.97,36.02,35.91,36.02,98474.0,35.4167,35.4659,35.3576,35.4659,98474.0
2024-10-31 15:00:00,36.02,36.02,35.95,35.95,138114.0,35.4659,35.4659,35.397,35.397,138114.0
2024-10-31 15:30:00,35.96,35.96,35.7,35.72,396789.0,35.4068,35.4068,35.1508,35.1705,396789.0
2024-11-01 09:30:00,36.0,36.49,35.9,36.12,121420.0,35.4462,35.9287,35.3477,35.5644,121420.0
2024-11-01 10:00:00,36.13,36.19,36.05,36.14,55850.0,35.5742,35.6333,35.4954,35.5841,55850.0
2024-11-01 10:30:00,36.13,36.13,36.0,36.12,39736.0,35.5742,35.5742,35.4462,35.5644,39736.0
2024-11-01 11:00:00,36.12,36.13,36.03,36.05,43195.0,35.5644,35.5742,35.4757,35.4954,43195.0
2024-11-01 11:30:00,36.05,36.14,35.97,35.98,54856.0,35.4954,35.5841,35.4167,35.4265,54856.0
2024-11-01 12:00:00,35.98,36.12,35.97,36.04,102796.0,35.4265,35.5644,35.4167,35.4856,102796.0
2024-11-01 12:30:00,36.04,36.11,35.91,35.94,114712.0,35.4856,35.5545,35.3576,35.3871,114712.0
2024-11-01 13:00:00,35.94,36.02,35.87,35.89,109143.0,35.3871,35.4659,35.3182,35.3379,109143.0
2024-11-01 13:30:00,35.89,35.95,35.81,35.88,81869.0,35.3379,35.397,35.2591,35.3281,81869.0
2024-11-01 14:00:00,35.87,36.0,35.84,35.98,56492.0,35.3182,35.4462,35.2887,35.4265,56492.0
2024-11-01 14:30:00,35.98,36.05,35.95,36.02,48298.0,35.4265,35.4954,35.397,35.4659,48298.0
2024-11-01 15:00:00,36.02,36.09,35.97,35.99,102417.0,35.4659,35.5348,35.4167,35.4364,102417.0
2024-11-01 15:30:00,35.98,36.02,35.81,35.87,659725.0,35.4265,35.4659,35.2591,35.3182,659725.0
2024-11-04 09:30:00,36.01,36.24,35.91,36.11,175686.0,35.4561,35.6825,35.3576,35.5545,175686.0
2024-11-04 10:00:00,36.09,36.18,36.0,36.03,74374.0,35.5348,35.6234,35.4462,35.4757,74374.0
2024-11-04 10:30:00,36.02,36.09,35.99,36.0,80566.0,35.4659,35.5348,35.4364,35.4462,80566.0
2024-11-04 11:00:00,36.01,36.06,35.99,36.03,115071.0,35.4561,35.5053,35.4364,35.4757,115071.0
2024-11-04 11:30:00,36.02,36.03,35.92,35.97,157712.0,35.4659,35.4757,35.3674,35.4167,157712.0
2024-11-04 12:00:00,35.96,36.05,35.93,36.04,79222.0,35.4068,35.4954,35.3773,35.4856,79222.0
2024-11-04 12:30:00,36.04,36.06,35.98,36.0,41844.0,35.4856,35.5053,35.4265,35.4462,41844.0
2024-11-04 13:00:00,36.0,36.02,35.94,36.01,82355.0,35.4462,35.4659,35.3871,35.4561,82355.0
2024-11-04 13:30:00,36.01,36.04,35.96,35.97,76270.0,35.4561,35.4856,35.4068,35.4167,76270.0
2024-11-04 14:00:00,35.97,36.03,35.96,35.99,77415.0,35.4167,35.4757,35.4068,35.4364,77415.0
2024-11-04 14:30:00,35.98,36.02,35.91,36.01,125217.0,35.4265,35.4659,35.3576,35.4561,125217.0
2024-11-04 15:00:00,36.01,36.01,35.9,35.97,102249.0,35.4561,35.4561,35.3477,35.4167,102249.0
2024-11-04 15:30:00,35.97,36.0,35.78,35.81,422993.0,35.4167,35.4462,35.2296,35.2591,422993.0
2024-11-05 09:30:00,35.7,35.73,35.3,35.55,170165.0,35.1508,35.1804,34.757,35.0031,170165.0
2024-11-05 10:00:00,35.55,35.79,35.53,35.62,86094.0,35.0031,35.2394,34.9834,35.0721,86094.0
2024-11-05 10:30:00,35.62,35.76,35.6,35.67,62697.0,35.0721,35.2099,35.0524,35.1213,62697.0
2024-11-05 11:00:00,35.67,35.83,35.67,35.8,212751.0,35.1213,35.2788,35.1213,35.2493,212751.0
2024-11-05 11:30:00,35.8,35.87,35.78,35.82,83822.0,35.2493,35.3182,35.2296,35.269,83822.0
2024-11-05 12:00:00,35.81,35.93,35.79,35.89,102918.0,35.2591,35.3773,35.2394,35.3379,102918.0
2024-11-05 12:30:00,35.89,35.91,35.84,35.84,46919.0,35.3379,35.3576,35.2887,35.2887,46919.0
2024-11-05 13:00:00,35.84,35.89,35.78,35.85,82198.0,35.2887,35.3379,35.2296,35.2985,82198.0
2024-11-05 13:30:00,35.86,36.03,35.82,35.95,105663.0,35.3084,35.4757,35.269,35.397,105663.0
2024-11-05 14:00:00,35.95,36.03,35.92,35.98,103775.0,35.397,35.4757,35.3674,35.4265,103775.0
2024-11-05 14:30:00,35.97,36.03,35.96,36.0,127753.0,35.4167,35.4757,35.4068,35.4462,127753.0
2024-11-05 15:00:00,36.0,36.05,35.97,36.05,85898.0,35.4462,35.4954,35.4167,35.4954,85898.0
2024-11-05 15:30:00,36.05,36.1,36.0,36.09,470872.0,35.4954,35.5447,35.4462,35.5348,470872.0
2024-11-06 09:30:00,36.78,36.82,36.0,36.09,147366.0,36.2142,36.2536,35.4462,35.5348,147366.0
2024-11-06 10:00:00,36.1,36.24,35.94,35.95,189623.0,35.5447,35.6825,35.3871,35.397,189623.0
2024-11-06 10:30:00,35.94,35.95,35.73,35.77,178501.0,35.3871,35.397,35.1804,35.2197,178501.0
2024-11-06 11:00:00,35.77,36.0,35.68,35.98,127514.0,35.2197,35.4462,35.1311,35.4265,127514.0
2024-11-06 11:30:00,35.98,35.99,35.88,35.89,83685.0,35.4265,35.4364,35.3281,35.3379,83685.0
2024-11-06 12:00:00,35.9,36.03,35.89,35.97,147905.0,35.3477,35.4757,35.3379,35.4167,147905.0
2024-11-06 12:30:00,35.98,36.02,35.89,36.0,102967.0,35.4265,35.4659,35.3379,35.4462,102967.0
2024-11-06 13:00:00,36.0,36.1,35.95,36.09,79644.0,35.4462,35.5447,35.397,35.5348,79644.0
2024-11-06 13:30:00,36.09,36.09,35.99,36.04,86360.0,35.5348,35.5348,35.4364,35.4856,86360.0
2024-11-06 14:00:00,36.04,36.1,35.99,36.06,85671.0,35.4856,35.5447,35.4364,35.5053,85671.0
2024-11-06 14:30:00,36.06,36.06,35.89,35.95,184922.0,35.5053,35.5053,35.3379,35.397,184922.0
2024-11-06 15:00:00,35.95,36.04,35.92,36.0,153364.0,35.397,35.4856,35.3674,35.4462,153364.0
2024-11-06 15:30:00,36.0,36.14,35.95,36.12,636213.0,35.4462,35.5841,35.397,35.5644,636213.0
2024-11-07 09:30:00,35.7,35.92,35.17,35.19,711433.0,35.1508,35.3674,34.629,34.6487,711433.0
2024-11-07 10:00:00,35.2,35.66,35.11,35.65,306091.0,34.6585,35.1114,34.5699,35.1016,306091.0
2024-11-07 10:30:00,35.65,35.92,35.54,35.89,243558.0,35.1016,35.3674,34.9933,35.3379,243558.0
2024-11-07 11:00:00,35.89,35.99,35.69,35.73,188769.0,35.3379,35.4364,35.141,35.1804,188769.0
2024-11-07 11:30:00,35.73,35.84,35.62,35.77,170233.0,35.1804,35.2887,35.0721,35.2197,170233.0
2024-11-07 12:00:00,35.77,35.9,35.76,35.87,93615.0,35.2197,35.3477,35.2099,35.3182,93615.0
2024-11-07 12:30:00,35.88,36.02,35.85,35.98,211992.0,35.3281,35.4659,35.2985,35.4265,211992.0
2024-11-07 13:00:00,35.98,36.09,35.91,36.07,207377.0,35.4265,35.5348,35.3576,35.5151,207377.0
2024-11-07 13:30:00,36.07,36.11,35.99,36.02,199700.0,35.5151,35.5545,35.4364,35.4659,199700.0
2024-11-07 14:00:00,36.02,36.12,35.99,36.03,164411.0,35.4659,35.5644,35.4364,35.4757,164411.0
2024-11-07 14:30:00,36.04,36.12,36.01,36.09,166322.0,35.4856,35.5644,35.4561,35.5348,166322.0
2024-11-07 15:00:00,36.09,36.1,35.99,36.04,263511.0,35.5348,35.5447,35.4364,35.4856,263511.0
2024-11-07 15:30:00,36.04,36.06,35.94,36.05,777341.0,35.4856,35.5053,35.3871,35.4954,777341.0
2024-11-08 09:30:00,35.46,35.46,33.78,34.8,788986.0,34.9145,34.9145,33.2604,34.2647,788986.0
2024-11-08 10:00:00,34.82,35.14,34.52,34.62,185876.0,34.2844,34.5994,33.989,34.0874,185876.0
2024-11-08 10:30:00,34.59,35.16,34.43,34.88,408930.0,34.0579,34.6191,33.9004,34.3434,408930.0
2024-11-08 11:00:00,34.9,35.0,34.3,34.46,206001.0,34.3631,34.4616,33.7724,33.9299,206001.0
2024-11-08 11:30:00,34.46,34.49,34.28,34.47,269076.0,33.9299,33.9594,33.7527,33.9397,269076.0
2024-11-08 12:00:00,34.47,34.52,34.32,34.47,227901.0,33.9397,33.989,33.7921,33.9397,227901.0
2024-11-08 12:30:00,34.47,34.48,34.13,34.2,151091.0,33.9397,33.9496,33.605,33.6739,151091.0
2024-11-08 13:00:00,34.2,34.4,34.03,34.32,198620.0,33.6739,33.8708,33.5065,33.7921,198620.0
2024-11-08 13:30:00,34.33,34.34,34.16,34.28,220903.0,33.8019,33.8117,33.6345,33.7527,220903.0
2024-11-08 14:00:00,34.26,34.4,34.24,34.3,167957.0,33.733,33.8708,33.7133,33.7724,167957.0
2024-11-08 14:30:00,34.3,34.47,34.28,34.42,205434.0,33.7724,33.9397,33.7527,33.8905,205434.0
2024-11-08 15:00:00,34.43,34.57,34.39,34.55,241065.0,33.9004,34.0382,33.861,34.0185,241065.0
2024-11-08 15:30:00,34.55,34.77,34.46,34.63,1000655.0,34.0185,34.2351,33.9299,34.0973,1000655.0
2024-11-11 09:30:00,35.0,35.0,33.87,34.15,642296.0,34.4616,34.4616,33.349,33.6247,642296.0
2024-11-11 10:00:00,34.15,34.3,33.94,33.97,374013.0,33.6247,33.7724,33.4179,33.4474,374013.0
2024-11-11 10:30:00,33.97,34.11,33.87,34.09,215418.0,33.4474,33.5853,33.349,33.5656,215418.0
2024-11-11 11:00:00,34.11,34.2,33.97,34.16,135796.0,33.5853,33.6739,33.4474,33.6345,135796.0
2024-11-11 11:30:00,34.16,34.31,34.13,34.19,126085.0,33.6345,33.7822,33.605,33.6641,126085.0
2024-11-11 12:00:00,34.19,34.24,34.12,34.15,165947.0,33.6641,33.7133,33.5951,33.6247,165947.0
2024-11-11 12:30:00,34.16,34.25,34.13,34.16,168876.0,33.6345,33.7231,33.605,33.6345,168876.0
2024-11-11 13:00:00,34.16,34.27,34.14,34.19,156510.0,33.6345,33.7428,33.6148,33.6641,156510.0
2024-11-11 13:30:00,34.19,34.19,34.05,34.15,177780.0,33.6641,33.6641,33.5262,33.6247,177780.0
2024-11-11 14:00:00,34.16,34.23,34.13,34.16,246886.0,33.6345,33.7034,33.605,33.6345,246886.0
2024-11-11 14:30:00,34.16,34.17,33.96,33.98,240065.0,33.6345,33.6444,33.4376,33.4573,240065.0
2024-11-11 15:00:00,33.98,34.18,33.89,34.15,307560.0,33.4573,33.6542,33.3687,33.6247,307560.0
2024-11-11 15:30:00,34.15,34.29,34.09,34.22,749494.0,33.6247,33.7625,33.5656,33.6936,749494.0
2024-11-12 09:30:00,34.22,34.22,33.46,33.71,638545.0,33.6936,33.6936,32.9453,33.1914,638545.0
2024-11-12 10:00:00,33.71,34.07,33.69,33.92,280794.0,33.1914,33.5459,33.1717,33.3982,280794.0
2024-11-12 10:30:00,33.93,33.93,33.68,33.8,211614.0,33.4081,33.4081,33.1619,33.2801,211614.0
2024-11-12 11:00:00,33.8,33.83,33.68,33.76,274452.0,33.2801,33.3096,33.1619,33.2407,274452.0
2024-11-12 11:30:00,33.77,33.81,33.64,33.73,242083.0,33.2505,33.2899,33.1225,33.2111,242083.0
2024-11-12 12:00:00,33.73,33.79,33.65,33.78,210773.0,33.2111,33.2702,33.1324,33.2604,210773.0
2024-11-12 12:30:00,33.78,33.82,33.74,33.8,165419.0,33.2604,33.2997,33.221,33.2801,165419.0
2024-11-12 13:00:00,33.8,33.8,33.59,33.68,154116.0,33.2801,33.2801,33.0733,33.1619,154116.0
2024-11-12 13:30:00,33.68,33.77,33.66,33.72,194303.0,33.1619,33.2505,33.1422,33.2013,194303.0
2024-11-12 14:00:00,33.73,33.8,33.71,33.75,116372.0,33.2111,33.2801,33.1914,33.2308,116372.0
2024-11-12 14:30:00,33.76,33.92,33.73,33.89,229921.0,33.2407,33.3982,33.2111,33.3687,229921.0
2024-11-12 15:00:00,33.9,33.94,33.83,33.84,206302.0,33.3785,33.4179,33.3096,33.3194,206302.0
2024-11-12 15:30:00,33.84,33.84,33.71,33.83,875509.0,33.3194,33.3194,33.1914,33.3096,875509.0
2024-11-13 09:30:00,33.71,33.84,33.52,33.81,173774.0,33.1914,33.3194,33.0044,33.2899,173774.0
2024-11-13 10:00:00,33.81,33.81,33.5,33.71,194802.0,33.2899,33.2899,32.9847,33.1914,194802.0
2024-11-13 10:30:00,33.71,33.71,33.51,33.59,206871.0,33.1914,33.1914,32.9945,33.0733,206871.0
2024-11-13 11:00:00,33.6,33.64,33.47,33.5,80639.0,33.0831,33.1225,32.9551,32.9847,80639.0
2024-11-13 11:30:00,33.51,33.53,33.4,33.45,100516.0,32.9945,33.0142,32.8862,32.9354,100516.0
2024-11-13 12:00:00,33.45,33.55,33.42,33.49,103055.0,32.9354,33.0339,32.9059,32.9748,103055.0
2024-11-13 12:30:00,33.5,33.53,33.4,33.41,91955.0,32.9847,33.0142,32.8862,32.8961,91955.0
2024-11-13 13:00:00,33.41,33.41,33.14,33.16,117909.0,32.8961,32.8961,32.6302,32.6499,117909.0
2024-11-13 13:30:00,33.15,33.28,33.12,33.23,155215.0,32.6401,32.7681,32.6105,32.7188,155215.0
2024-11-13 14:00:00,33.23,33.24,33.01,33.07,431633.0,32.7188,32.7287,32.5022,32.5613,431633.0
2024-11-13 14:30:00,33.07,33.08,32.99,33.05,151628.0,32.5613,32.5711,32.4825,32.5416,151628.0
2024-11-13 15:00:00,33.05,33.13,32.92,32.93,313646.0,32.5416,32.6204,32.4136,32.4234,313646.0
2024-11-13 15:30:00,32.93,32.96,32.62,32.63,1162861.0,32.4234,32.453,32.1182,32.128,1162861.0
2024-11-14 09:30:00,32.68,32.68,32.01,32.32,407714.0,32.1773,32.1773,31.5176,31.8228,407714.0
2024-11-14 10:00:00,32.31,32.41,32.21,32.24,262651.0,31.813,31.9114,31.7145,31.744,262651.0
2024-11-14 10:30:00,32.23,32.3,32.07,32.07,110232.0,31.7342,31.8031,31.5767,31.5767,110232.0
2024-11-14 11:00:00,32.07,32.07,31.95,31.99,289612.0,31.5767,31.5767,31.4585,31.4979,289612.0
2024-11-14 11:30:00,32.0,32.03,31.68,31.69,353644.0,31.5077,31.5373,31.1927,31.2025,353644.0
2024-11-14 12:00:00,31.69,31.79,31.61,31.7,342576.0,31.2025,31.301,31.1237,31.2124,342576.0
2024-11-14 12:30:00,31.71,31.99,31.68,31.97,196051.0,31.2222,31.4979,31.1927,31.4782,196051.0
2024-11-14 13:00:00,31.97,32.15,31.95,32.06,120799.0,31.4782,31.6554,31.4585,31.5668,120799.0
2024-11-14 13:30:00,32.05,32.08,31.93,32.0,125937.0,31.557,31.5865,31.4388,31.5077,125937.0
2024-11-14 14:00:00,32.0,32.05,31.95,32.01,169450.0,31.5077,31.557,31.4585,31.5176,169450.0
2024-11-14 14:30:00,32.01,32.27,32.0,32.23,182748.0,31.5176,31.7736,31.5077,31.7342,182748.0
2024-11-14 15:00:00,32.23,32.25,31.98,32.13,212620.0,31.7342,31.7539,31.488,31.6357,212620.0
2024-11-14 15:30:00,32.13,32.14,31.67,31.7,765994.0,31.6357,31.6456,31.1828,31.2124,765994.0
2024-11-15 09:30:00,31.75,31.99,31.7,31.8,304126.0,31.2616,31.4979,31.2124,31.3108,304126.0
2024-11-15 10:00:00,31.82,31.85,31.66,31.7,178820.0,31.3305,31.36,31.173,31.2124,178820.0
2024-11-15 10:30:00,31.7,32.25,31.6,32.11,355649.0,31.2124,31.7539,31.1139,31.616,355649.0
2024-11-15 11:00:00,32.11,32.25,32.01,32.06,194021.0,31.616,31.7539,31.5176,31.5668,194021.0
2024-11-15 11:30:00,32.07,32.07,31.9,31.93,138119.0,31.5767,31.5767,31.4093,31.4388,138119.0
2024-11-15 12:00:00,31.94,32.0,31.91,31.96,133359.0,31.4487,31.5077,31.4191,31.4684,133359.0
2024-11-15 12:30:00,31.96,31.96,31.84,31.9,128707.0,31.4684,31.4684,31.3502,31.4093,128707.0
2024-11-15 13:00:00,31.89,32.14,31.89,32.06,172355.0,31.3994,31.6456,31.3994,31.5668,172355.0
2024-11-15 13:30:00,32.05,32.07,31.99,32.04,133585.0,31.557,31.5767,31.4979,31.5471,133585.0
2024-11-15 14:00:00,32.04,32.04,31.97,31.97,135687.0,31.5471,31.5471,31.4782,31.4782,135687.0
2024-11-15 14:30:00,31.98,32.04,31.93,32.02,132974.0,31.488,31.5471,31.4388,31.5274,132974.0
2024-11-15 15:00:00,32.02,32.09,31.91,31.91,267741.0,31.5274,31.5964,31.4191,31.4191,267741.0
2024-11-15 15:30:00,31.91,32.04,31.89,31.97,723679.0,31.4191,31.5471,31.3994,31.4782,723679.0
2024-11-18 09:30:00,31.77,32.09,31.75,32.07,152436.0,31.2813,31.5964,31.2616,31.5767,152436.0
2024-11-18 10:00:00,32.06,32.34,31.99,32.27,317526.0,31.5668,31.8425,31.4979,31.7736,317526.0
2024-11-18 10:30:00,32.27,32.35,32.19,32.21,235240.0,31.7736,31.8524,31.6948,31.7145,235240.0
2024-11-18 11:00:00,32.22,32.22,32.04,32.1,159074.0,31.7244,31.7244,31.5471,31.6062,159074.0
2024-11-18 11:30:00,32.1,32.24,32.1,32.21,163253.0,31.6062,31.744,31.6062,31.7145,163253.0
2024-11-18 12:00:00,32.2,32.21,32.14,32.19,159152.0,31.7047,31.7145,31.6456,31.6948,159152.0
2024-11-18 12:30:00,32.19,32.42,32.18,32.38,239426.0,31.6948,31.9213,31.685,31.8819,239426.0
2024-11-18 13:00:00,32.38,32.49,32.32,32.48,269747.0,31.8819,31.9902,31.8228,31.9804,269747.0
2024-11-18 13:30:00,32.49,33.07,32.47,33.02,622958.0,31.9902,32.5613,31.9705,32.512,622958.0
2024-11-18 14:00:00,33.02,33.22,33.01,33.11,617016.0,32.512,32.709,32.5022,32.6007,617016.0
2024-11-18 14:30:00,33.11,33.16,33.02,33.13,381836.0,32.6007,32.6499,32.512,32.6204,381836.0
2024-11-18 15:00:00,33.13,33.14,32.94,33.0,328372.0,32.6204,32.6302,32.4333,32.4924,328372.0
2024-11-18 15:30:00,33.0,33.09,32.97,33.02,1186129.0,32.4924,32.581,32.4628,32.512,1186129.0
2024-11-19 09:30:00,32.71,32.99,32.3,32.36,276311.0,32.2068,32.4825,31.8031,31.8622,276311.0
2024-11-19 10:00:00,32.36,32.64,32.35,32.62,181731.0,31.8622,32.1379,31.8524,32.1182,181731.0
2024-11-19 10:30:00,32.62,32.79,32.62,32.77,202308.0,32.1182,32.2856,32.1182,32.2659,202308.0
2024-11-19 11:00:00,32.77,32.86,32.71,32.84,118053.0,32.2659,32.3545,32.2068,32.3348,118053.0
2024-11-19 11:30:00,32.83,32.86,32.66,32.73,136721.0,32.325,32.3545,32.1576,32.2265,136721.0
2024-11-19 12:00:00,32.73,32.74,32.67,32.72,79834.0,32.2265,32.2364,32.1674,32.2167,79834.0
2024-11-19 12:30:00,32.7,32.73,32.68,32.72,89393.0,32.197,32.2265,32.1773,32.2167,89393.0
2024-11-19 13:00:00,32.72,32.75,32.62,32.71,190856.0,32.2167,32.2462,32.1182,32.2068,190856.0
2024-11-19 13:30:00,32.71,32.74,32.62,32.64,146530.0,32.2068,32.2364,32.1182,32.1379,146530.0
2024-11-19 14:00:00,32.65,32.69,32.59,32.66,145829.0,32.1477,32.1871,32.0887,32.1576,145829.0
2024-11-19 14:30:00,32.66,32.67,32.51,32.58,208757.0,32.1576,32.1674,32.0099,32.0788,208757.0
2024-11-19 15:00:00,32.58,32.59,32.46,32.48,299877.0,32.0788,32.0887,31.9607,31.9804,299877.0
2024-11-19 15:30:00,32.48,32.55,32.38,32.55,828362.0,31.9804,32.0493,31.8819,32.0493,828362.0
2024-11-20 09:30:00,32.52,32.62,32.3,32.54,201493.0,32.0197,32.1182,31.8031,32.0394,201493.0
2024-11-20 10:00:00,32.55,32.55,31.91,31.94,455447.0,32.0493,32.0493,31.4191,31.4487,455447.0
2024-11-20 10:30:00,31.94,32.04,31.75,31.93,789937.0,31.4487,31.5471,31.2616,31.4388,789937.0
2024-11-20 11:00:00,31.93,32.28,31.84,32.2,305815.0,31.4388,31.7834,31.3502,31.7047,305815.0
2024-11-20 11:30:00,32.2,32.5,32.2,32.3,310668.0,31.7047,32.0,31.7047,31.8031,310668.0
2024-11-20 12:00:00,32.29,32.37,32.15,32.28,171262.0,31.7933,31.872,31.6554,31.7834,171262.0
2024-11-20 12:30:00,32.26,32.38,32.25,32.35,175300.0,31.7637,31.8819,31.7539,31.8524,175300.0
2024-11-20 13:00:00,32.36,32.41,32.31,32.41,120402.0,31.8622,31.9114,31.813,31.9114,120402.0
2024-11-20 13:30:00,32.4,32.41,32.26,32.31,271700.0,31.9016,31.9114,31.7637,31.813,271700.0
2024-11-20 14:00:00,32.31,32.47,32.29,32.47,144018.0,31.813,31.9705,31.7933,31.9705,144018.0
2024-11-20 14:30:00,32.47,32.67,32.45,32.67,356399.0,31.9705,32.1674,31.9508,32.1674,356399.0
2024-11-20 15:00:00,32.67,32.67,32.49,32.54,307601.0,32.1674,32.1674,31.9902,32.0394,307601.0
2024-11-20 15:30:00,32.54,32.66,32.5,32.65,974047.0,32.0394,32.1576,32.0,32.1477,974047.0
2024-11-21 09:30:00,32.49,32.78,32.33,32.72,146605.0,31.9902,32.2757,31.8327,32.2167,146605.0
2024-11-21 10:00:00,32.74,32.84,32.67,32.71,81205.0,32.2364,32.3348,32.1674,32.2068,81205.0
2024-11-21 10:30:00,32.72,32.95,32.71,32.9,112278.0,32.2167,32.4431,32.2068,32.3939,112278.0
2024-11-21 11:00:00,32.91,32.98,32.83,32.85,155607.0,32.4037,32.4727,32.325,32.3447,155607.0
2024-11-21 11:30:00,32.86,33.01,32.83,32.97,129456.0,32.3545,32.5022,32.325,32.4628,129456.0
2024-11-21 12:00:00,32.96,33.02,32.88,32.99,103705.0,32.453,32.512,32.3742,32.4825,103705.0
2024-11-21 12:30:00,32.99,33.07,32.97,33.04,64320.0,32.4825,32.5613,32.4628,32.5317,64320.0
2024-11-21 13:00:00,33.04,33.11,33.03,33.07,58783.0,32.5317,32.6007,32.5219,32.5613,58783.0
2024-11-21 13:30:00,33.07,33.09,32.84,32.88,183835.0,32.5613,32.581,32.3348,32.3742,183835.0
2024-11-21 14:00:00,32.88,32.93,32.82,32.87,117685.0,32.3742,32.4234,32.3151,32.3644,117685.0
2024-11-21 14:30:00,32.87,32.98,32.82,32.97,94809.0,32.3644,32.4727,32.3151,32.4628,94809.0
2024-11-21 15:00:00,32.98,33.1,32.97,33.07,210118.0,32.4727,32.5908,32.4628,32.5613,210118.0
2024-11-21 15:30:00,33.07,33.15,32.96,32.98,836282.0,32.5613,32.6401,32.453,32.4727,836282.0
2024-11-22 09:30:00,33.04,33.35,33.01,33.27,120954.0,32.5317,32.837,32.5022,32.7582,120954.0
2024-11-22 10:00:00,33.27,33.49,33.25,33.41,292876.0,32.7582,32.9748,32.7385,32.8961,292876.0
2024-11-22 10:30:00,33.43,33.62,33.4,33.59,296437.0,32.9157,33.1028,32.8862,33.0733,296437.0
2024-11-22 11:00:00,33.59,33.7,33.47,33.55,171911.0,33.0733,33.1816,32.9551,33.0339,171911.0
2024-11-22 11:30:00,33.55,33.56,33.42,33.47,144941.0,33.0339,33.0437,32.9059,32.9551,144941.0
2024-11-22 12:00:00,33.48,33.48,33.35,33.41,285557.0,32.965,32.965,32.837,32.8961,285557.0
2024-11-22 12:30:00,33.4,33.56,33.39,33.51,179289.0,32.8862,33.0437,32.8764,32.9945,179289.0
2024-11-22 13:00:00,33.51,33.53,33.42,33.5,170620.0,32.9945,33.0142,32.9059,32.9847,170620.0
2024-11-22 13:30:00,33.5,33.5,33.39,33.4,172880.0,32.9847,32.9847,32.8764,32.8862,172880.0
2024-11-22 14:00:00,33.4,33.43,33.35,33.39,184326.0,32.8862,32.9157,32.837,32.8764,184326.0
2024-11-22 14:30:00,33.39,33.41,33.31,33.32,79736.0,32.8764,32.8961,32.7976,32.8074,79736.0
2024-11-22 15:00:00,33.3,33.35,33.28,33.34,239753.0,32.7877,32.837,32.7681,32.8271,239753.0
2024-11-22 15:30:00,33.34,33.38,33.21,33.21,656119.0,32.8271,32.8665,32.6991,32.6991,656119.0
2024-11-25 09:30:00,33.54,33.63,33.26,33.47,272824.0,33.0241,33.1127,32.7484,32.9551,272824.0
2024-11-25 10:00:00,33.47,33.66,33.36,33.65,232692.0,32.9551,33.1422,32.8468,33.1324,232692.0
2024-11-25 10:30:00,33.66,33.67,33.43,33.44,208119.0,33.1422,33.1521,32.9157,32.9256,208119.0
2024-11-25 11:00:00,33.44,33.54,33.43,33.45,158205.0,32.9256,33.0241,32.9157,32.9354,158205.0
2024-11-25 11:30:00,33.45,33.45,33.3,33.34,130821.0,32.9354,32.9354,32.7877,32.8271,130821.0
2024-11-25 12:00:00,33.35,33.38,33.26,33.29,196826.0,32.837,32.8665,32.7484,32.7779,196826.0
2024-11-25 12:30:00,33.29,33.36,33.25,33.34,112577.0,32.7779,32.8468,32.7385,32.8271,112577.0
2024-11-25 13:00:00,33.34,33.38,33.32,33.34,92614.0,32.8271,32.8665,32.8074,32.8271,92614.0
2024-11-25 13:30:00,33.34,33.47,33.34,33.45,145377.0,32.8271,32.9551,32.8271,32.9354,145377.0
2024-11-25 14:00:00,33.44,33.55,33.35,33.48,310214.0,32.9256,33.0339,32.837,32.965,310214.0
2024-11-25 14:30:00,33.48,33.55,33.43,33.52,352962.0,32.965,33.0339,32.9157,33.0044,352962.0
2024-11-25 15:00:00,33.52,33.56,33.48,33.52,143340.0,33.0044,33.0437,32.965,33.0044,143340.0
2024-11-25 15:30:00,33.52,33.64,33.39,33.42,937931.0,33.0044,33.1225,32.8764,32.9059,937931.0
2024-11-26 09:30:00,33.41,33.6,33.0,33.15,311621.0,32.8961,33.0831,32.4924,32.6401,311621.0
2024-11-26 10:00:00,33.15,33.22,32.98,33.12,217150.0,32.6401,32.709,32.4727,32.6105,217150.0
2024-11-26 10:30:00,33.11,33.13,32.85,32.87,184135.0,32.6007,32.6204,32.3447,32.3644,184135.0
2024-11-26 11:00:00,32.88,32.91,32.79,32.84,119373.0,32.3742,32.4037,32.2856,32.3348,119373.0
2024-11-26 11:30:00,32.83,32.87,32.76,32.77,103093.0,32.325,32.3644,32.256,32.2659,103093.0
2024-11-26 12:00:00,32.76,32.79,32.68,32.69,118159.0,32.256,32.2856,32.1773,32.1871,118159.0
2024-11-26 12:30:00,32.69,32.71,32.6,32.62,178771.0,32.1871,32.2068,32.0985,32.1182,178771.0
2024-11-26 13:00:00,32.61,32.72,32.6,32.65,186263.0,32.1084,32.2167,32.0985,32.1477,186263.0
2024-11-26 13:30:00,32.64,32.73,32.63,32.69,121127.0,32.1379,32.2265,32.128,32.1871,121127.0
2024-11-26 14:00:00,32.69,32.81,32.68,32.8,97887.0,32.1871,32.3053,32.1773,32.2954,97887.0
2024-11-26 14:30:00,32.81,33.0,32.81,32.89,162619.0,32.3053,32.4924,32.3053,32.384,162619.0
2024-11-26 15:00:00,32.9,32.91,32.8,32.84,150013.0,32.3939,32.4037,32.2954,32.3348,150013.0
2024-11-26 15:30:00,32.84,33.0,32.82,32.87,589229.0,32.3348,32.4924,32.3151,32.3644,589229.0
2024-11-27 09:30:00,33.15,33.37,32.98,33.16,204523.0,32.6401,32.8567,32.4727,32.6499,204523.0
2024-11-27 10:00:00,33.16,33.26,33.03,33.23,121113.0,32.6499,32.7484,32.5219,32.7188,121113.0
2024-11-27 10:30:00,33.23,33.29,33.13,33.27,95246.0,32.7188,32.7779,32.6204,32.7582,95246.0
2024-11-27 11:00:00,33.27,33.36,33.24,33.26,173136.0,32.7582,32.8468,32.7287,32.7484,173136.0
2024-11-27 11:30:00,33.26,33.33,33.25,33.3,85465.0,32.7484,32.8173,32.7385,32.7877,85465.0
2024-11-27 12:00:00,33.3,33.36,33.27,33.32,97717.0,32.7877,32.8468,32.7582,32.8074,97717.0
2024-11-27 12:30:00,33.31,33.32,33.22,33.27,113555.0,32.7976,32.8074,32.709,32.7582,113555.0
2024-11-27 13:00:00,33.27,33.29,33.2,33.22,137339.0,32.7582,32.7779,32.6893,32.709,137339.0
2024-11-27 13:30:00,33.23,33.26,33.16,33.18,101460.0,32.7188,32.7484,32.6499,32.6696,101460.0
2024-11-27 14:00:00,33.18,33.23,33.17,33.2,103226.0,32.6696,32.7188,32.6597,32.6893,103226.0
2024-11-27 14:30:00,33.2,33.23,33.14,33.2,135092.0,32.6893,32.7188,32.6302,32.6893,135092.0
2024-11-27 15:00:00,33.2,33.29,33.16,33.26,235754.0,32.6893,32.7779,32.6499,32.7484,235754.0
2024-11-27 15:30:00,33.26,33.35,33.25,33.3,599099.0,32.7484,32.837,32.7385,32.7877,599099.0
2024-11-29 09:30:00,33.11,33.46,33.11,33.4,220265.0,32.7651,33.1114,32.7651,33.052,220265.0
2024-11-29 10:00:00,33.41,33.69,33.4,33.67,262512.0,33.0619,33.339,33.052,33.3192,262512.0
2024-11-29 10:30:00,33.68,33.8,33.58,33.79,210859.0,33.3291,33.4479,33.2302,33.438,210859.0
2024-11-29 11:00:00,33.79,33.81,33.74,33.75,208302.0,33.438,33.4578,33.3885,33.3984,208302.0
2024-11-29 11:30:00,33.75,33.75,33.6,33.69,192882.0,33.3984,33.3984,33.25,33.339,192882.0
2024-11-29 12:00:00,33.69,33.78,33.68,33.73,181406.0,33.339,33.4281,33.3291,33.3786,181406.0
2024-11-29 12:30:00,33.73,33.8,33.65,33.71,468426.0,33.3786,33.4479,33.2994,33.3588,468426.0
2024-12-02 09:30:00,33.69,33.79,33.36,33.75,333751.0,33.339,33.438,33.0125,33.3984,333751.0
2024-12-02 10:00:00,33.75,33.75,33.49,33.57,112829.0,33.3984,33.3984,33.1411,33.2203,112829.0
2024-12-02 10:30:00,33.56,33.74,33.5,33.73,168421.0,33.2104,33.3885,33.151,33.3786,168421.0
2024-12-02 11:00:00,33.72,33.76,33.57,33.72,175255.0,33.3687,33.4083,33.2203,33.3687,175255.0
2024-12-02 11:30:00,33.72,33.75,33.68,33.69,89048.0,33.3687,33.3984,33.3291,33.339,89048.0
2024-12-02 12:00:00,33.7,33.73,33.65,33.68,65288.0,33.3489,33.3786,33.2994,33.3291,65288.0
2024-12-02 12:30:00,33.68,33.73,33.61,33.64,102409.0,33.3291,33.3786,33.2599,33.2895,102409.0
2024-12-02 13:00:00,33.63,33.67,33.53,33.63,151304.0,33.2797,33.3192,33.1807,33.2797,151304.0
2024-12-02 13:30:00,33.63,33.64,33.5,33.63,168405.0,33.2797,33.2895,33.151,33.2797,168405.0
2024-12-02 14:00:00,33.63,33.63,33.45,33.54,178113.0,33.2797,33.2797,33.1015,33.1906,178113.0
2024-12-02 14:30:00,33.54,33.61,33.5,33.52,119755.0,33.1906,33.2599,33.151,33.1708,119755.0
2024-12-02 15:00:00,33.52,33.63,33.47,33.62,169259.0,33.1708,33.2797,33.1213,33.2698,169259.0
2024-12-02 15:30:00,33.61,33.67,33.55,33.57,684670.0,33.2599,33.3192,33.2005,33.2203,684670.0
2024-12-03 09:30:00,33.51,33.58,33.1,33.27,141245.0,33.1609,33.2302,32.7552,32.9234,141245.0
2024-12-03 10:00:00,33.29,33.44,33.21,33.39,195406.0,32.9432,33.0916,32.864,33.0422,195406.0
2024-12-03 10:30:00,33.39,33.46,33.3,33.4,89902.0,33.0422,33.1114,32.9531,33.052,89902.0
2024-12-03 11:00:00,33.4,33.44,33.29,33.33,98059.0,33.052,33.0916,32.9432,32.9828,98059.0
2024-12-03 11:30:00,33.33,33.41,33.28,33.34,104246.0,32.9828,33.0619,32.9333,32.9927,104246.0
2024-12-03 12:00:00,33.35,33.39,33.3,33.35,92365.0,33.0026,33.0422,32.9531,33.0026,92365.0
2024-12-03 12:30:00,33.35,33.37,33.27,33.3,94652.0,33.0026,33.0224,32.9234,32.9531,94652.0
2024-12-03 13:00:00,33.3,33.33,33.25,33.27,113597.0,32.9531,32.9828,32.9036,32.9234,113597.0
2024-12-03 13:30:00,33.27,33.28,33.22,33.26,109918.0,32.9234,32.9333,32.8739,32.9135,109918.0
2024-12-03 14:00:00,33.27,33.27,33.16,33.2,556070.0,32.9234,32.9234,32.8146,32.8541,556070.0
2024-12-03 14:30:00,33.2,33.33,33.19,33.29,105403.0,32.8541,32.9828,32.8442,32.9432,105403.0
2024-12-03 15:00:00,33.29,33.35,33.27,33.32,121478.0,32.9432,33.0026,32.9234,32.9729,121478.0
2024-12-03 15:30:00,33.31,33.36,33.12,33.14,609132.0,32.963,33.0125,32.775,32.7948,609132.0
2024-12-04 09:30:00,33.11,33.22,32.86,32.93,188204.0,32.7651,32.8739,32.5177,32.5869,188204.0
2024-12-04 10:00:00,32.93,32.93,32.68,32.78,161826.0,32.5869,32.5869,32.3396,32.4385,161826.0
2024-12-04 10:30:00,32.76,33.02,32.76,32.98,164201.0,32.4187,32.676,32.4187,32.6364,164201.0
2024-12-04 11:00:00,32.98,33.06,32.97,33.02,93449.0,32.6364,32.7156,32.6265,32.676,93449.0
2024-12-04 11:30:00,33.02,33.12,33.01,33.09,57440.0,32.676,32.775,32.6661,32.7453,57440.0
2024-12-04 12:00:00,33.08,33.09,32.97,32.98,99645.0,32.7354,32.7453,32.6265,32.6364,99645.0
2024-12-04 12:30:00,32.98,33.06,32.97,33.03,150647.0,32.6364,32.7156,32.6265,32.6859,150647.0
2024-12-04 13:00:00,33.02,33.05,32.91,32.97,120018.0,32.676,32.7057,32.5672,32.6265,120018.0
2024-12-04 13:30:00,32.96,33.05,32.94,33.02,161703.0,32.6166,32.7057,32.5968,32.676,161703.0
2024-12-04 14:00:00,33.02,33.17,33.0,33.09,183573.0,32.676,32.8244,32.6562,32.7453,183573.0
2024-12-04 14:30:00,33.09,33.1,33.0,33.05,127007.0,32.7453,32.7552,32.6562,32.7057,127007.0
2024-12-04 15:00:00,33.05,33.09,32.99,33.08,398686.0,32.7057,32.7453,32.6463,32.7354,398686.0
2024-12-04 15:30:00,33.09,33.1,32.93,33.02,519002.0,32.7453,32.7552,32.5869,32.676,519002.0
2024-12-05 09:30:00,32.82,33.13,32.75,32.83,166736.0,32.4781,32.7849,32.4088,32.488,166736.0
2024-12-05 10:00:00,32.83,32.83,32.24,32.27,196292.0,32.488,32.488,31.9041,31.9338,196292.0
2024-12-05 10:30:00,32.26,32.38,32.19,32.19,148821.0,31.9239,32.0427,31.8547,31.8547,148821.0
2024-12-05 11:00:00,32.2,32.31,32.11,32.31,125287.0,31.8646,31.9734,31.7755,31.9734,125287.0
2024-12-05 11:30:00,32.31,32.43,32.23,32.41,125156.0,31.9734,32.0922,31.8942,32.0724,125156.0
2024-12-05 12:00:00,32.41,32.46,32.18,32.2,141408.0,32.0724,32.1218,31.8448,31.8646,141408.0
2024-12-05 12:30:00,32.19,32.28,32.13,32.27,103351.0,31.8547,31.9437,31.7953,31.9338,103351.0
2024-12-05 13:00:00,32.27,32.3,32.21,32.22,94287.0,31.9338,31.9635,31.8744,31.8843,94287.0
2024-12-05 13:30:00,32.2,32.28,32.19,32.23,92786.0,31.8646,31.9437,31.8547,31.8942,92786.0
2024-12-05 14:00:00,32.24,32.27,32.1,32.12,101332.0,31.9041,31.9338,31.7656,31.7854,101332.0
2024-12-05 14:30:00,32.12,32.17,32.1,32.13,154693.0,31.7854,31.8349,31.7656,31.7953,154693.0
2024-12-05 15:00:00,32.12,32.14,31.98,32.0,172249.0,31.7854,31.8052,31.6468,31.6666,172249.0
2024-12-05 15:30:00,32.0,32.12,31.89,31.9,606830.0,31.6666,31.7854,31.5578,31.5677,606830.0
2024-12-06 09:30:00,31.97,32.12,31.66,31.73,135371.0,31.6369,31.7854,31.3302,31.3994,135371.0
2024-12-06 10:00:00,31.74,31.86,31.65,31.73,198383.0,31.4093,31.5281,31.3203,31.3994,198383.0
2024-12-06 10:30:00,31.73,31.77,31.67,31.75,195420.0,31.3994,31.439,31.3401,31.4192,195420.0
2024-12-06 11:00:00,31.75,31.82,31.71,31.77,171783.0,31.4192,31.4885,31.3797,31.439,171783.0
2024-12-06 11:30:00,31.77,31.82,31.71,31.73,178973.0,31.439,31.4885,31.3797,31.3994,178973.0
2024-12-06 12:00:00,31.73,31.81,31.71,31.77,91223.0,31.3994,31.4786,31.3797,31.439,91223.0
2024-12-06 12:30:00,31.76,31.93,31.73,31.9,126715.0,31.4291,31.5974,31.3994,31.5677,126715.0
2024-12-06 13:00:00,31.9,31.95,31.78,31.85,130028.0,31.5677,31.6172,31.4489,31.5182,130028.0
2024-12-06 13:30:00,31.84,31.93,31.79,31.79,71938.0,31.5083,31.5974,31.4588,31.4588,71938.0
2024-12-06 14:00:00,31.79,31.8,31.69,31.73,331038.0,31.4588,31.4687,31.3599,31.3994,331038.0
2024-12-06 14:30:00,31.73,31.87,31.68,31.85,286294.0,31.3994,31.538,31.35,31.5182,286294.0
2024-12-06 15:00:00,31.85,31.87,31.83,31.86,172715.0,31.5182,31.538,31.4984,31.5281,172715.0
2024-12-06 15:30:00,31.86,31.87,31.74,31.8,329606.0,31.5281,31.538,31.4093,31.4687,329606.0
2024-12-09 09:30:00,31.87,32.23,31.67,32.23,290810.0,31.538,31.8942,31.3401,31.8942,290810.0
2024-12-09 10:00:00,32.25,32.27,32.05,32.26,200074.0,31.914,31.9338,31.7161,31.9239,200074.0
2024-12-09 10:30:00,32.23,32.49,32.21,32.43,122053.0,31.8942,32.1515,31.8744,32.0922,122053.0
2024-12-09 11:00:00,32.42,32.42,32.2,32.24,139712.0,32.0823,32.0823,31.8646,31.9041,139712.0
2024-12-09 11:30:00,32.25,32.37,32.23,32.25,88844.0,31.914,32.0328,31.8942,31.914,88844.0
2024-12-09 12:00:00,32.26,32.27,32.2,32.23,97318.0,31.9239,31.9338,31.8646,31.8942,97318.0
2024-12-09 12:30:00,32.23,32.34,32.2,32.3,115699.0,31.8942,32.0031,31.8646,31.9635,115699.0
2024-12-09 13:00:00,32.28,32.3,32.11,32.15,102860.0,31.9437,31.9635,31.7755,31.8151,102860.0
2024-12-09 13:30:00,32.15,32.17,32.06,32.09,134542.0,31.8151,31.8349,31.726,31.7557,134542.0
2024-12-09 14:00:00,32.09,32.13,31.97,32.11,281985.0,31.7557,31.7953,31.6369,31.7755,281985.0
2024-12-09 14:30:00,32.1,32.11,32.02,32.05,148218.0,31.7656,31.7755,31.6864,31.7161,148218.0
2024-12-09 15:00:00,32.05,32.06,31.85,31.95,454774.0,31.7161,31.726,31.5182,31.6172,454774.0
2024-12-09 15:30:00,31.95,32.01,31.8,31.85,885788.0,31.6172,31.6765,31.4687,31.5182,885788.0
2024-12-10 09:30:00,31.83,31.86,31.44,31.46,136766.0,31.4984,31.5281,31.1125,31.1323,136766.0
2024-12-10 10:00:00,31.45,31.49,31.28,31.49,165767.0,31.1224,31.1619,30.9541,31.1619,165767.0
2024-12-10 10:30:00,31.49,31.61,31.45,31.58,116975.0,31.1619,31.2807,31.1224,31.251,116975.0
2024-12-10 11:00:00,31.59,31.62,31.48,31.6,118708.0,31.2609,31.2906,31.1521,31.2708,118708.0
2024-12-10 11:30:00,31.59,31.65,31.43,31.45,172809.0,31.2609,31.3203,31.1026,31.1224,172809.0
2024-12-10 12:00:00,31.45,31.57,31.44,31.5,71161.0,31.1224,31.2411,31.1125,31.1718,71161.0
2024-12-10 12:30:00,31.5,31.72,31.48,31.71,110980.0,31.1718,31.3896,31.1521,31.3797,110980.0
2024-12-10 13:00:00,31.71,31.74,31.67,31.68,104431.0,31.3797,31.4093,31.3401,31.35,104431.0
2024-12-10 13:30:00,31.67,31.67,31.57,31.64,57925.0,31.3401,31.3401,31.2411,31.3104,57925.0
2024-12-10 14:00:00,31.64,31.66,31.55,31.6,105934.0,31.3104,31.3302,31.2213,31.2708,105934.0
2024-12-10 14:30:00,31.61,31.71,31.58,31.71,187956.0,31.2807,31.3797,31.251,31.3797,187956.0
2024-12-10 15:00:00,31.71,31.79,31.57,31.61,168283.0,31.3797,31.4588,31.2411,31.2807,168283.0
2024-12-10 15:30:00,31.61,31.61,31.38,31.46,469609.0,31.2807,31.2807,31.0531,31.1323,469609.0
2024-12-11 09:30:00,31.48,31.55,31.2,31.27,206143.0,31.1521,31.2213,30.875,30.9442,206143.0
2024-12-11 10:00:00,31.27,31.29,30.97,30.99,252610.0,30.9442,30.964,30.6474,30.6672,252610.0
2024-12-11 10:30:00,30.99,31.09,30.93,30.96,234701.0,30.6672,30.7661,30.6078,30.6375,234701.0
2024-12-11 11:00:00,30.96,31.0,30.8,30.98,208665.0,30.6375,30.6771,30.4791,30.6573,208665.0
2024-12-11 11:30:00,30.99,31.15,30.98,31.15,207543.0,30.6672,30.8255,30.6573,30.8255,207543.0
2024-12-11 12:00:00,31.15,31.25,31.1,31.13,197943.0,30.8255,30.9244,30.776,30.8057,197943.0
2024-12-11 12:30:00,31.13,31.13,31.02,31.07,119923.0,30.8057,30.8057,30.6968,30.7463,119923.0
2024-12-11 13:00:00,31.08,31.12,31.0,31.05,108925.0,30.7562,30.7958,30.6771,30.7265,108925.0
2024-12-11 13:30:00,31.05,31.07,30.96,30.96,127192.0,30.7265,30.7463,30.6375,30.6375,127192.0
2024-12-11 14:00:00,30.96,30.97,30.88,30.9,144139.0,30.6375,30.6474,30.5583,30.5781,144139.0
2024-12-11 14:30:00,30.91,30.97,30.84,30.84,172433.0,30.588,30.6474,30.5187,30.5187,172433.0
2024-12-11 15:00:00,30.85,30.94,30.76,30.9,260118.0,30.5286,30.6177,30.4396,30.5781,260118.0
2024-12-11 15:30:00,30.89,31.05,30.85,31.0,769806.0,30.5682,30.7265,30.5286,30.6771,769806.0
2024-12-12 09:30:00,31.11,31.24,30.99,31.09,144608.0,30.7859,30.9146,30.6672,30.7661,144608.0
2024-12-12 10:00:00,31.09,31.38,31.05,31.14,161094.0,30.7661,31.0531,30.7265,30.8156,161094.0
2024-12-12 10:30:00,31.14,31.25,31.1,31.19,127863.0,30.8156,30.9244,30.776,30.8651,127863.0
2024-12-12 11:00:00,31.19,31.2,31.04,31.07,160481.0,30.8651,30.875,30.7166,30.7463,160481.0
2024-12-12 11:30:00,31.08,31.16,30.96,31.15,146476.0,30.7562,30.8354,30.6375,30.8255,146476.0
2024-12-12 12:00:00,31.15,31.2,31.08,31.17,168360.0,30.8255,30.875,30.7562,30.8453,168360.0
2024-12-12 12:30:00,31.16,31.16,31.06,31.1,179702.0,30.8354,30.8354,30.7364,30.776,179702.0
2024-12-12 13:00:00,31.1,31.18,31.0,31.03,176828.0,30.776,30.8552,30.6771,30.7067,176828.0
2024-12-12 13:30:00,31.03,31.09,30.98,30.98,84363.0,30.7067,30.7661,30.6573,30.6573,84363.0
2024-12-12 14:00:00,30.98,31.03,30.93,30.94,76471.0,30.6573,30.7067,30.6078,30.6177,76471.0
2024-12-12 14:30:00,30.95,30.95,30.82,30.83,105722.0,30.6276,30.6276,30.4989,30.5088,105722.0
2024-12-12 15:00:00,30.84,30.93,30.79,30.85,518369.0,30.5187,30.6078,30.4692,30.5286,518369.0
2024-12-12 15:30:00,30.85,30.98,30.83,30.84,478568.0,30.5286,30.6573,30.5088,30.5187,478568.0
2024-12-13 09:30:00,30.7,30.72,30.12,30.15,219894.0,30.3802,30.4,29.8062,29.8359,219894.0
2024-12-13 10:00:00,30.15,30.2,30.05,30.2,357553.0,29.8359,29.8854,29.7369,29.8854,357553.0
2024-12-13 10:30:00,30.2,30.63,30.14,30.61,295566.0,29.8854,30.3109,29.826,30.2911,295566.0
2024-12-13 11:00:00,30.61,30.81,30.6,30.69,173360.0,30.2911,30.489,30.2812,30.3703,173360.0
2024-12-13 11:30:00,30.69,30.71,30.54,30.54,106796.0,30.3703,30.3901,30.2218,30.2218,106796.0
2024-12-13 12:00:00,30.54,30.56,30.44,30.5,114842.0,30.2218,30.2416,30.1229,30.1823,114842.0
2024-12-13 12:30:00,30.5,30.52,30.42,30.45,131256.0,30.1823,30.2021,30.1031,30.1328,131256.0
2024-12-13 13:00:00,30.45,30.55,30.42,30.43,160391.0,30.1328,30.2317,30.1031,30.113,160391.0
2024-12-13 13:30:00,30.43,30.44,30.29,30.3,96653.0,30.113,30.1229,29.9744,29.9843,96653.0
2024-12-13 14:00:00,30.31,30.37,30.27,30.27,101111.0,29.9942,30.0536,29.9547,29.9547,101111.0
2024-12-13 14:30:00,30.28,30.34,30.25,30.3,186685.0,29.9646,30.0239,29.9349,29.9843,186685.0
2024-12-13 15:00:00,30.3,30.41,30.3,30.37,163547.0,29.9843,30.0932,29.9843,30.0536,163547.0
2024-12-13 15:30:00,30.37,30.44,30.3,30.31,634741.0,30.0536,30.1229,29.9843,29.9942,634741.0
2024-12-16 09:30:00,30.02,30.11,29.86,29.95,318771.0,29.7073,29.7963,29.5489,29.638,318771.0
2024-12-16 10:00:00,29.97,30.0,29.73,29.8,226768.0,29.6578,29.6875,29.4203,29.4896,226768.0
2024-12-16 10:30:00,29.8,29.89,29.76,29.88,263935.0,29.4896,29.5786,29.45,29.5687,263935.0
2024-12-16 11:00:00,29.87,29.95,29.79,29.87,131777.0,29.5588,29.638,29.4797,29.5588,131777.0
2024-12-16 11:30:00,29.88,30.15,29.78,29.78,195950.0,29.5687,29.8359,29.4698,29.4698,195950.0
2024-12-16 12:00:00,29.8,29.83,29.7,29.71,235773.0,29.4896,29.5192,29.3906,29.4005,235773.0
2024-12-16 12:30:00,29.71,29.77,29.61,29.65,244257.0,29.4005,29.4599,29.3015,29.3411,244257.0
2024-12-16 13:00:00,29.64,29.66,29.53,29.54,316599.0,29.3312,29.351,29.2224,29.2323,316599.0
2024-12-16 13:30:00,29.54,29.64,29.47,29.62,247515.0,29.2323,29.3312,29.163,29.3114,247515.0
2024-12-16 14:00:00,29.63,29.64,29.42,29.46,356305.0,29.3213,29.3312,29.1135,29.1531,356305.0
2024-12-16 14:30:00,29.46,29.53,29.41,29.51,354969.0,29.1531,29.2224,29.1036,29.2026,354969.0
2024-12-16 15:00:00,29.51,29.55,29.3,29.3,590792.0,29.2026,29.2422,28.9948,28.9948,590792.0
2024-12-16 15:30:00,29.3,29.47,29.3,29.4,918165.0,28.9948,29.163,28.9948,29.0937,918165.0
2024-12-17 09:30:00,29.17,30.29,29.15,30.01,402900.0,28.8661,29.9744,28.8463,29.6974,402900.0
2024-12-17 10:00:00,30.01,30.07,29.76,29.84,197621.0,29.6974,29.7567,29.45,29.5291,197621.0
2024-12-17 10:30:00,29.83,29.92,29.66,29.69,226445.0,29.5192,29.6083,29.351,29.3807,226445.0
2024-12-17 11:00:00,29.69,29.73,29.59,29.63,208086.0,29.3807,29.4203,29.2817,29.3213,208086.0
2024-12-17 11:30:00,29.64,29.75,29.53,29.75,145555.0,29.3312,29.4401,29.2224,29.4401,145555.0
2024-12-17 12:00:00,29.74,29.86,29.54,29.55,151984.0,29.4302,29.5489,29.2323,29.2422,151984.0
2024-12-17 12:30:00,29.56,29.72,29.56,29.71,103738.0,29.2521,29.4104,29.2521,29.4005,103738.0
2024-12-17 13:00:00,29.71,29.75,29.66,29.75,84279.0,29.4005,29.4401,29.351,29.4401,84279.0
2024-12-17 13:30:00,29.75,29.76,29.62,29.73,166359.0,29.4401,29.45,29.3114,29.4203,166359.0
2024-12-17 14:00:00,29.73,29.83,29.72,29.76,184977.0,29.4203,29.5192,29.4104,29.45,184977.0
2024-12-17 14:30:00,29.76,29.82,29.72,29.8,170465.0,29.45,29.5093,29.4104,29.4896,170465.0
2024-12-17 15:00:00,29.8,29.8,29.61,29.7,288138.0,29.4896,29.4896,29.3015,29.3906,288138.0
2024-12-17 15:30:00,29.7,29.76,29.62,29.65,781574.0,29.3906,29.45,29.3114,29.3411,781574.0
2024-12-18 09:30:00,29.59,29.71,29.34,29.37,124429.0,29.2817,29.4005,29.0343,29.064,124429.0
2024-12-18 10:00:00,29.37,29.44,29.28,29.28,130374.0,29.064,29.1333,28.975,28.975,130374.0
2024-12-18 10:30:00,29.28,29.47,29.16,29.44,310608.0,28.975,29.163,28.8562,29.1333,310608.0
2024-12-18 11:00:00,29.44,29.58,29.35,29.55,166756.0,29.1333,29.2718,29.0442,29.2422,166756.0
2024-12-18 11:30:00,29.56,29.59,29.46,29.52,125765.0,29.2521,29.2817,29.1531,29.2125,125765.0
2024-12-18 12:00:00,29.52,29.63,29.51,29.61,116526.0,29.2125,29.3213,29.2026,29.3015,116526.0
2024-12-18 12:30:00,29.6,29.63,29.45,29.53,141077.0,29.2916,29.3213,29.1432,29.2224,141077.0
2024-12-18 13:00:00,29.53,29.58,29.49,29.57,130491.0,29.2224,29.2718,29.1828,29.2619,130491.0
2024-12-18 13:30:00,29.57,29.64,29.56,29.63,137950.0,29.2619,29.3312,29.2521,29.3213,137950.0
2024-12-18 14:00:00,29.62,29.64,29.44,29.47,262308.0,29.3114,29.3312,29.1333,29.163,262308.0
2024-12-18 14:30:00,29.47,29.49,29.29,29.32,187577.0,29.163,29.1828,28.9849,29.0146,187577.0
2024-12-18 15:00:00,29.33,29.46,29.25,29.38,402011.0,29.0244,29.1531,28.9453,29.0739,402011.0
2024-12-18 15:30:00,29.38,29.42,28.9,28.91,975010.0,29.0739,29.1135,28.5989,28.6088,975010.0
2024-12-19 09:30:00,28.72,29.04,28.61,28.88,472142.0,28.4208,28.7375,28.312,28.5791,472142.0
2024-12-19 10:00:00,28.9,29.04,28.81,29.0,179593.0,28.5989,28.7375,28.5099,28.6979,179593.0
2024-12-19 10:30:00,28.99,29.24,28.87,29.1,428612.0,28.688,28.9354,28.5692,28.7968,428612.0
2024-12-19 11:00:00,29.11,29.31,28.99,29.29,221346.0,28.8067,29.0047,28.688,28.9849,221346.0
2024-12-19 11:30:00,29.3,29.3,29.08,29.14,131526.0,28.9948,28.9948,28.7771,28.8364,131526.0
2024-12-19 12:00:00,29.15,29.27,29.1,29.23,123829.0,28.8463,28.9651,28.7968,28.9255,123829.0
2024-12-19 12:30:00,29.22,29.27,29.14,29.21,176305.0,28.9156,28.9651,28.8364,28.9057,176305.0
2024-12-19 13:00:00,29.21,29.34,29.18,29.32,293905.0,28.9057,29.0343,28.876,29.0146,293905.0
2024-12-19 13:30:00,29.32,29.39,29.26,29.29,320280.0,29.0146,29.0838,28.9552,28.9849,320280.0
2024-12-19 14:00:00,29.29,29.41,29.19,29.23,245132.0,28.9849,29.1036,28.8859,28.9255,245132.0
2024-12-19 14:30:00,29.23,29.23,29.03,29.05,209742.0,28.9255,28.9255,28.7276,28.7474,209742.0
2024-12-19 15:00:00,29.05,29.11,28.94,28.98,325783.0,28.7474,28.8067,28.6385,28.6781,325783.0
2024-12-19 15:30:00,28.98,29.1,28.88,28.92,921565.0,28.6781,28.7968,28.5791,28.6187,921565.0
2024-12-20 09:30:00,29.34,29.98,29.17,29.89,924253.0,29.0343,29.6677,28.8661,29.5786,924253.0
2024-12-20 10:00:00,29.89,29.94,29.74,29.88,383363.0,29.5786,29.6281,29.4302,29.5687,383363.0
2024-12-20 10:30:00,29.87,29.99,29.72,29.76,448964.0,29.5588,29.6776,29.4104,29.45,448964.0
2024-12-20 11:00:00,29.76,29.88,29.66,29.85,230545.0,29.45,29.5687,29.351,29.539,230545.0
2024-12-20 11:30:00,29.85,29.99,29.83,29.97,205865.0,29.539,29.6776,29.5192,29.6578,205865.0
2024-12-20 12:00:00,29.97,29.98,29.79,29.88,394621.0,29.6578,29.6677,29.4797,29.5687,394621.0
2024-12-20 12:30:00,29.87,29.89,29.79,29.81,249331.0,29.5588,29.5786,29.4797,29.4994,249331.0
2024-12-20 13:00:00,29.8,29.83,29.68,29.71,274281.0,29.4896,29.5192,29.3708,29.4005,274281.0
2024-12-20 13:30:00,29.71,29.79,29.66,29.67,284001.0,29.4005,29.4797,29.351,29.3609,284001.0
2024-12-20 14:00:00,29.66,29.68,29.38,29.5,458796.0,29.351,29.3708,29.0739,29.1927,458796.0
2024-12-20 14:30:00,29.5,29.5,29.26,29.34,302292.0,29.1927,29.1927,28.9552,29.0343,302292.0
2024-12-20 15:00:00,29.34,29.53,29.31,29.48,323919.0,29.0343,29.2224,29.0047,29.1729,323919.0
2024-12-20 15:30:00,29.48,29.61,29.42,29.53,829800.0,29.1729,29.3015,29.1135,29.2224,829800.0
2024-12-23 09:30:00,29.3,29.54,29.13,29.19,294561.0,28.9948,29.2323,28.8265,28.8859,294561.0
2024-12-23 10:00:00,29.18,29.19,28.84,29.11,421748.0,28.876,28.8859,28.5396,28.8067,421748.0
2024-12-23 10:30:00,29.1,29.25,29.05,29.09,246617.0,28.7968,28.9453,28.7474,28.787,246617.0
2024-12-23 11:00:00,29.09,29.18,29.06,29.07,340450.0,28.787,28.876,28.7573,28.7672,340450.0
2024-12-23 11:30:00,29.08,29.1,28.99,29.05,166847.0,28.7771,28.7968,28.688,28.7474,166847.0
2024-12-23 12:00:00,29.04,29.06,28.83,28.87,218457.0,28.7375,28.7573,28.5297,28.5692,218457.0
2024-12-23 12:30:00,28.87,28.91,28.77,28.78,167645.0,28.5692,28.6088,28.4703,28.4802,167645.0
2024-12-23 13:00:00,28.78,29.02,28.75,29.02,332245.0,28.4802,28.7177,28.4505,28.7177,332245.0
2024-12-23 13:30:00,29.01,29.04,28.91,28.92,151695.0,28.7078,28.7375,28.6088,28.6187,151695.0
2024-12-23 14:00:00,28.92,29.04,28.9,29.0,127301.0,28.6187,28.7375,28.5989,28.6979,127301.0
2024-12-23 14:30:00,29.0,29.01,28.94,28.98,101687.0,28.6979,28.7078,28.6385,28.6781,101687.0
2024-12-23 15:00:00,28.97,29.02,28.87,29.01,266206.0,28.6682,28.7177,28.5692,28.7078,266206.0
2024-12-23 15:30:00,29.01,29.22,28.99,29.18,552118.0,28.7078,28.9156,28.688,28.876,552118.0
2024-12-24 09:30:00,29.01,29.17,28.91,28.96,112324.0,28.7078,28.8661,28.6088,28.6583,112324.0
2024-12-24 10:00:00,28.95,28.98,28.87,28.89,95610.0,28.6484,28.6781,28.5692,28.589,95610.0
2024-12-24 10:30:00,28.89,28.99,28.87,28.95,163885.0,28.589,28.688,28.5692,28.6484,163885.0
2024-12-24 11:00:00,28.96,29.05,28.93,29.04,93094.0,28.6583,28.7474,28.6286,28.7375,93094.0
2024-12-24 11:30:00,29.04,29.07,28.99,29.0,91802.0,28.7375,28.7672,28.688,28.6979,91802.0
2024-12-24 12:00:00,29.0,29.08,28.98,29.05,104100.0,28.6979,28.7771,28.6781,28.7474,104100.0
2024-12-24 12:30:00,29.05,29.14,29.02,29.11,202217.0,28.7474,28.8364,28.7177,28.8067,202217.0
2024-12-26 09:30:00,29.0,29.1,28.8,29.07,110701.0,28.6979,28.7968,28.5,28.7672,110701.0
2024-12-26 10:00:00,29.04,29.29,29.03,29.18,110905.0,28.7375,28.9849,28.7276,28.876,110905.0
2024-12-26 10:30:00,29.19,29.4,29.18,29.37,181389.0,28.8859,29.0937,28.876,29.064,181389.0
2024-12-26 11:00:00,29.37,29.44,29.35,29.43,97190.0,29.064,29.1333,29.0442,29.1234,97190.0
2024-12-26 11:30:00,29.43,29.43,29.34,29.4,89172.0,29.1234,29.1234,29.0343,29.0937,89172.0
2024-12-26 12:00:00,29.4,29.42,29.34,29.34,101852.0,29.0937,29.1135,29.0343,29.0343,101852.0
2024-12-26 12:30:00,29.35,29.36,29.26,29.28,73960.0,29.0442,29.0541,28.9552,28.975,73960.0
2024-12-26 13:00:00,29.28,29.38,29.26,29.33,69555.0,28.975,29.0739,28.9552,29.0244,69555.0
2024-12-26 13:30:00,29.32,29.4,29.3,29.36,84807.0,29.0146,29.0937,28.9948,29.0541,84807.0
2024-12-26 14:00:00,29.36,29.36,29.28,29.3,82427.0,29.0541,29.0541,28.975,28.9948,82427.0
2024-12-26 14:30:00,29.3,29.32,29.27,29.28,80216.0,28.9948,29.0146,28.9651,28.975,80216.0
2024-12-26 15:00:00,29.27,29.31,29.26,29.29,109303.0,28.9651,29.0047,28.9552,28.9849,109303.0
2024-12-26 15:30:00,29.28,29.4,29.25,29.31,383710.0,28.975,29.0937,28.9453,29.0047,383710.0
2024-12-27 09:30:00,29.08,29.35,29.03,29.28,130466.0,28.7771,29.0442,28.7276,28.975,130466.0
2024-12-27 10:00:00,29.29,29.36,29.14,29.14,76500.0,28.9849,29.0541,28.8364,28.8364,76500.0
2024-12-27 10:30:00,29.15,29.24,29.11,29.14,134345.0,28.8463,28.9354,28.8067,28.8364,134345.0
2024-12-27 11:00:00,29.13,29.17,29.08,29.15,52925.0,28.8265,28.8661,28.7771,28.8463,52925.0
2024-12-27 11:30:00,29.16,29.21,29.03,29.05,95407.0,28.8562,28.9057,28.7276,28.7474,95407.0
2024-12-27 12:00:00,29.05,29.13,29.04,29.07,166398.0,28.7474,28.8265,28.7375,28.7672,166398.0
2024-12-27 12:30:00,29.07,29.1,29.02,29.05,107009.0,28.7672,28.7968,28.7177,28.7474,107009.0
2024-12-27 13:00:00,29.05,29.1,29.03,29.05,57015.0,28.7474,28.7968,28.7276,28.7474,57015.0
2024-12-27 13:30:00,29.05,29.11,29.04,29.1,45077.0,28.7474,28.8067,28.7375,28.7968,45077.0
2024-12-27 14:00:00,29.11,29.2,29.08,29.15,67050.0,28.8067,28.8958,28.7771,28.8463,67050.0
2024-12-27 14:30:00,29.15,29.24,29.12,29.2,83632.0,28.8463,28.9354,28.8166,28.8958,83632.0
2024-12-27 15:00:00,29.21,29.22,29.12,29.15,106514.0,28.9057,28.9156,28.8166,28.8463,106514.0
2024-12-27 15:30:00,29.14,29.28,29.12,29.23,498408.0,28.8364,28.975,28.8166,28.9255,498408.0
2024-12-30 09:30:00,29.06,29.1,28.44,28.48,267471.0,28.7573,28.7968,28.1437,28.1833,267471.0
2024-12-30 10:00:00,28.47,28.51,28.35,28.38,237042.0,28.1734,28.213,28.0547,28.0843,237042.0
2024-12-30 10:30:00,28.38,28.58,28.33,28.54,314119.0,28.0843,28.2823,28.0349,28.2427,314119.0
2024-12-30 11:00:00,28.54,28.77,28.52,28.75,302787.0,28.2427,28.4703,28.2229,28.4505,302787.0
2024-12-30 11:30:00,28.74,28.8,28.7,28.76,179430.0,28.4406,28.5,28.401,28.4604,179430.0
2024-12-30 12:00:00,28.76,28.8,28.71,28.76,121402.0,28.4604,28.5,28.4109,28.4604,121402.0
2024-12-30 12:30:00,28.75,28.89,28.74,28.82,172948.0,28.4505,28.589,28.4406,28.5198,172948.0
2024-12-30 13:00:00,28.81,28.85,28.74,28.78,139155.0,28.5099,28.5495,28.4406,28.4802,139155.0
2024-12-30 13:30:00,28.77,28.83,28.74,28.81,78167.0,28.4703,28.5297,28.4406,28.5099,78167.0
2024-12-30 14:00:00,28.82,28.84,28.72,28.73,843869.0,28.5198,28.5396,28.4208,28.4307,843869.0
2024-12-30 14:30:00,28.73,28.77,28.65,28.66,175858.0,28.4307,28.4703,28.3515,28.3614,175858.0
2024-12-30 15:00:00,28.66,28.73,28.59,28.6,168519.0,28.3614,28.4307,28.2922,28.3021,168519.0
2024-12-30 15:30:00,28.6,28.74,28.54,28.61,618550.0,28.3021,28.4406,28.2427,28.312,618550.0
2024-12-31 09:30:00,28.87,29.07,28.78,28.98,201411.0,28.5692,28.7672,28.4802,28.6781,201411.0
2024-12-31 10:00:00,28.96,29.14,28.96,29.08,234631.0,28.6583,28.8364,28.6583,28.7771,234631.0
2024-12-31 10:30:00,29.09,29.25,29.03,29.04,168156.0,28.787,28.9453,28.7276,28.7375,168156.0
2024-12-31 11:00:00,29.04,29.11,29.01,29.05,109021.0,28.7375,28.8067,28.7078,28.7474,109021.0
2024-12-31 11:30:00,29.04,29.05,28.91,28.93,92745.0,28.7375,28.7474,28.6088,28.6286,92745.0
2024-12-31 12:00:00,28.93,29.0,28.89,28.96,127169.0,28.6286,28.6979,28.589,28.6583,127169.0
2024-12-31 12:30:00,28.96,29.08,28.93,29.07,103513.0,28.6583,28.7771,28.6286,28.7672,103513.0
2024-12-31 13:00:00,29.06,29.07,28.88,28.94,83990.0,28.7573,28.7672,28.5791,28.6385,83990.0
2024-12-31 13:30:00,28.93,29.04,28.93,29.0,93588.0,28.6286,28.7375,28.6286,28.6979,93588.0
2024-12-31 14:00:00,29.0,29.07,28.96,29.02,87273.0,28.6979,28.7672,28.6583,28.7177,87273.0
2024-12-31 14:30:00,29.02,29.07,28.97,29.05,91666.0,28.7177,28.7672,28.6682,28.7474,91666.0
2024-12-31 15:00:00,29.05,29.1,28.99,29.09,125877.0,28.7474,28.7968,28.688,28.787,125877.0
2024-12-31 15:30:00,29.09,29.18,29.08,29.18,533239.0,28.787,28.876,28.7771,28.876,533239.0
2025-01-02 09:30:00,29.41,29.76,29.21,29.55,214990.0,29.1036,29.45,28.9057,29.2422,214990.0
2025-01-02 10:00:00,29.56,29.58,29.4,29.45,146026.0,29.2521,29.2718,29.0937,29.1432,146026.0
2025-01-02 10:30:00,29.44,29.47,29.37,29.4,77915.0,29.1333,29.163,29.064,29.0937,77915.0
2025-01-02 11:00:00,29.41,29.43,29.32,29.37,94519.0,29.1036,29.1234,29.0146,29.064,94519.0
2025-01-02 11:30:00,29.37,29.42,29.26,29.28,90242.0,29.064,29.1135,28.9552,28.975,90242.0
2025-01-02 12:00:00,29.27,29.31,29.22,29.25,237295.0,28.9651,29.0047,28.9156,28.9453,237295.0
2025-01-02 12:30:00,29.25,29.26,29.19,29.24,113267.0,28.9453,28.9552,28.8859,28.9354,113267.0
2025-01-02 13:00:00,29.23,29.27,29.11,29.13,213270.0,28.9255,28.9651,28.8067,28.8265,213270.0
2025-01-02 13:30:00,29.14,29.2,29.11,29.19,158463.0,28.8364,28.8958,28.8067,28.8859,158463.0
2025-01-02 14:00:00,29.19,29.2,29.04,29.13,136139.0,28.8859,28.8958,28.7375,28.8265,136139.0
2025-01-02 14:30:00,29.14,29.14,29.03,29.04,120680.0,28.8364,28.8364,28.7276,28.7375,120680.0
2025-01-02 15:00:00,29.04,29.2,29.03,29.11,181934.0,28.7375,28.8958,28.7276,28.8067,181934.0
2025-01-02 15:30:00,29.11,29.28,29.09,29.27,792959.0,28.8067,28.975,28.787,28.9651,792959.0
2025-01-03 09:30:00,29.28,29.32,29.08,29.15,100291.0,28.975,29.0146,28.7771,28.8463,100291.0
2025-01-03 10:00:00,29.16,29.46,29.15,29.45,92611.0,28.8562,29.1531,28.8463,29.1432,92611.0
2025-01-03 10:30:00,29.45,29.52,29.37,29.46,144096.0,29.1432,29.2125,29.064,29.1531,144096.0
2025-01-03 11:00:00,29.47,29.51,29.42,29.5,74642.0,29.163,29.2026,29.1135,29.1927,74642.0
2025-01-03 11:30:00,29.5,29.57,29.49,29.53,87828.0,29.1927,29.2619,29.1828,29.2224,87828.0
2025-01-03 12:00:00,29.53,29.6,29.52,29.53,122463.0,29.2224,29.2916,29.2125,29.2224,122463.0
2025-01-03 12:30:00,29.53,29.54,29.41,29.44,49648.0,29.2224,29.2323,29.1036,29.1333,49648.0
2025-01-03 13:00:00,29.44,29.49,29.42,29.46,98667.0,29.1333,29.1828,29.1135,29.1531,98667.0
2025-01-03 13:30:00,29.47,29.51,29.4,29.47,107046.0,29.163,29.2026,29.0937,29.163,107046.0
2025-01-03 14:00:00,29.47,29.59,29.45,29.55,93014.0,29.163,29.2817,29.1432,29.2422,93014.0
2025-01-03 14:30:00,29.55,29.6,29.54,29.55,102038.0,29.2422,29.2916,29.2323,29.2422,102038.0
2025-01-03 15:00:00,29.55,29.58,29.52,29.57,121835.0,29.2422,29.2718,29.2125,29.2619,121835.0
2025-01-03 15:30:00,29.57,29.57,29.4,29.5,360103.0,29.2619,29.2619,29.0937,29.1927,360103.0
2025-01-06 09:30:00,29.47,29.88,29.39,29.82,143526.0,29.163,29.5687,29.0838,29.5093,143526.0
2025-01-06 10:00:00,29.83,29.85,29.72,29.76,81378.0,29.5192,29.539,29.4104,29.45,81378.0
2025-01-06 10:30:00,29.76,30.05,29.7,30.04,269168.0,29.45,29.7369,29.3906,29.7271,269168.0
2025-01-06 11:00:00,30.04,30.13,29.88,30.05,355000.0,29.7271,29.8161,29.5687,29.7369,355000.0
2025-01-06 11:30:00,30.05,30.25,30.04,30.15,141348.0,29.7369,29.9349,29.7271,29.8359,141348.0
2025-01-06 12:00:00,30.16,30.18,30.06,30.08,122830.0,29.8458,29.8656,29.7468,29.7666,122830.0
2025-01-06 12:30:00,30.07,30.21,30.06,30.12,137290.0,29.7567,29.8953,29.7468,29.8062,137290.0
2025-01-06 13:00:00,30.12,30.16,30.06,30.1,125474.0,29.8062,29.8458,29.7468,29.7864,125474.0
2025-01-06 13:30:00,30.1,30.11,29.93,29.97,138907.0,29.7864,29.7963,29.6182,29.6578,138907.0
2025-01-06 14:00:00,29.96,29.96,29.79,29.8,99052.0,29.6479,29.6479,29.4797,29.4896,99052.0
2025-01-06 14:30:00,29.79,29.83,29.73,29.77,148300.0,29.4797,29.5192,29.4203,29.4599,148300.0
2025-01-06 15:00:00,29.76,29.78,29.59,29.65,151416.0,29.45,29.4698,29.2817,29.3411,151416.0
2025-01-06 15:30:00,29.66,29.67,29.54,29.66,561792.0,29.351,29.3609,29.2323,29.351,561792.0
2025-01-07 09:30:00,29.72,29.91,29.68,29.91,87254.0,29.4104,29.5984,29.3708,29.5984,87254.0
2025-01-07 10:00:00,29.91,29.93,29.66,29.92,60600.0,29.5984,29.6182,29.351,29.6083,60600.0
2025-01-07 10:30:00,29.92,29.99,29.72,29.81,68940.0,29.6083,29.6776,29.4104,29.4994,68940.0
2025-01-07 11:00:00,29.81,29.82,29.54,29.58,129058.0,29.4994,29.5093,29.2323,29.2718,129058.0
2025-01-07 11:30:00,29.6,29.7,29.54,29.62,71532.0,29.2916,29.3906,29.2323,29.3114,71532.0
2025-01-07 12:00:00,29.62,29.68,29.58,29.66,81969.0,29.3114,29.3708,29.2718,29.351,81969.0
2025-01-07 12:30:00,29.67,29.69,29.53,29.59,56869.0,29.3609,29.3807,29.2224,29.2817,56869.0
2025-01-07 13:00:00,29.59,29.69,29.57,29.65,111217.0,29.2817,29.3807,29.2619,29.3411,111217.0
2025-01-07 13:30:00,29.65,29.69,29.6,29.68,45213.0,29.3411,29.3807,29.2916,29.3708,45213.0
2025-01-07 14:00:00,29.67,29.73,29.65,29.71,138823.0,29.3609,29.4203,29.3411,29.4005,138823.0
2025-01-07 14:30:00,29.7,29.7,29.58,29.59,73974.0,29.3906,29.3906,29.2718,29.2817,73974.0
2025-01-07 15:00:00,29.59,29.63,29.46,29.51,228632.0,29.2817,29.3213,29.1531,29.2026,228632.0
2025-01-07 15:30:00,29.52,29.63,29.43,29.59,1053003.0,29.2125,29.3213,29.1234,29.2817,1053003.0
2025-01-08 09:30:00,29.55,29.58,29.29,29.42,239126.0,29.2422,29.2718,28.9849,29.1135,239126.0
2025-01-08 10:00:00,29.42,29.7,29.42,29.6,149217.0,29.1135,29.3906,29.1135,29.2916,149217.0
2025-01-08 10:30:00,29.6,29.68,29.57,29.65,102274.0,29.2916,29.3708,29.2619,29.3411,102274.0
2025-01-08 11:00:00,29.64,29.68,29.57,29.61,93619.0,29.3312,29.3708,29.2619,29.3015,93619.0
2025-01-08 11:30:00,29.6,29.71,29.58,29.69,94454.0,29.2916,29.4005,29.2718,29.3807,94454.0
2025-01-08 12:00:00,29.69,29.75,29.61,29.7,102718.0,29.3807,29.4401,29.3015,29.3906,102718.0
2025-01-08 12:30:00,29.7,29.76,29.64,29.74,79712.0,29.3906,29.45,29.3312,29.4302,79712.0
2025-01-08 13:00:00,29.74,29.88,29.71,29.86,213475.0,29.4302,29.5687,29.4005,29.5489,213475.0
2025-01-08 13:30:00,29.87,29.9,29.71,29.71,160364.0,29.5588,29.5885,29.4005,29.4005,160364.0
2025-01-08 14:00:00,29.72,29.81,29.7,29.75,132520.0,29.4104,29.4994,29.3906,29.4401,132520.0
2025-01-08 14:30:00,29.75,29.77,29.72,29.74,117414.0,29.4401,29.4599,29.4104,29.4302,117414.0
2025-01-08 15:00:00,29.74,29.76,29.66,29.7,130677.0,29.4302,29.45,29.351,29.3906,130677.0
2025-01-08 15:30:00,29.7,29.72,29.58,29.6,651000.0,29.3906,29.4104,29.2718,29.2916,651000.0
2025-01-10 09:30:00,29.28,29.5,29.17,29.37,253108.0,28.975,29.1927,28.8661,29.064,253108.0
2025-01-10 10:00:00,29.35,29.35,29.1,29.24,200694.0,29.0442,29.0442,28.7968,28.9354,200694.0
2025-01-10 10:30:00,29.24,29.32,29.11,29.27,462637.0,28.9354,29.0146,28.8067,28.9651,462637.0
2025-01-10 11:00:00,29.28,29.32,29.19,29.26,171246.0,28.975,29.0146,28.8859,28.9552,171246.0
2025-01-10 11:30:00,29.26,29.29,29.12,29.13,405798.0,28.9552,28.9849,28.8166,28.8265,405798.0
2025-01-10 12:00:00,29.12,29.17,29.05,29.15,181570.0,28.8166,28.8661,28.7474,28.8463,181570.0
2025-01-10 12:30:00,29.15,29.22,29.06,29.06,232504.0,28.8463,28.9156,28.7573,28.7573,232504.0
2025-01-10 13:00:00,29.07,29.23,29.06,29.21,134097.0,28.7672,28.9255,28.7573,28.9057,134097.0
2025-01-10 13:30:00,29.21,29.4,29.2,29.34,239980.0,28.9057,29.0937,28.8958,29.0343,239980.0
2025-01-10 14:00:00,29.34,29.4,29.29,29.34,196200.0,29.0343,29.0937,28.9849,29.0343,196200.0
2025-01-10 14:30:00,29.34,29.36,29.27,29.32,232910.0,29.0343,29.0541,28.9651,29.0146,232910.0
2025-01-10 15:00:00,29.32,29.35,29.25,29.31,319206.0,29.0146,29.0442,28.9453,29.0047,319206.0
2025-01-10 15:30:00,29.32,29.44,29.29,29.43,1038761.0,29.0146,29.1333,28.9849,29.1234,1038761.0
2025-01-13 09:30:00,29.48,29.71,29.24,29.7,219053.0,29.1729,29.4005,28.9354,29.3906,219053.0
2025-01-13 10:00:00,29.7,30.49,29.7,30.34,662916.0,29.3906,30.1724,29.3906,30.0239,662916.0
2025-01-13 10:30:00,30.33,30.77,30.31,30.72,538973.0,30.014,30.4494,29.9942,30.4,538973.0
2025-01-13 11:00:00,30.71,30.91,30.55,30.73,743614.0,30.3901,30.588,30.2317,30.4099,743614.0
2025-01-13 11:30:00,30.71,30.76,30.32,30.35,382220.0,30.3901,30.4396,30.0041,30.0338,382220.0
2025-01-13 12:00:00,30.35,30.56,30.34,30.53,182593.0,30.0338,30.2416,30.0239,30.2119,182593.0
2025-01-13 12:30:00,30.52,30.71,30.46,30.7,246414.0,30.2021,30.3901,30.1427,30.3802,246414.0
2025-01-13 13:00:00,30.7,30.85,30.58,30.8,317589.0,30.3802,30.5286,30.2614,30.4791,317589.0
2025-01-13 13:30:00,30.8,30.93,30.44,30.48,350984.0,30.4791,30.6078,30.1229,30.1625,350984.0
2025-01-13 14:00:00,30.49,30.6,30.44,30.48,168620.0,30.1724,30.2812,30.1229,30.1625,168620.0
2025-01-13 14:30:00,30.48,30.62,30.43,30.53,279947.0,30.1625,30.301,30.113,30.2119,279947.0
2025-01-13 15:00:00,30.53,30.79,30.52,30.56,288541.0,30.2119,30.4692,30.2021,30.2416,288541.0
2025-01-13 15:30:00,30.56,30.64,30.44,30.49,869208.0,30.2416,30.3208,30.1229,30.1724,869208.0
2025-01-14 09:30:00,30.65,30.77,30.51,30.71,185035.0,30.3307,30.4494,30.1922,30.3901,185035.0
2025-01-14 10:00:00,30.73,30.83,30.53,30.56,166989.0,30.4099,30.5088,30.2119,30.2416,166989.0
2025-01-14 10:30:00,30.56,30.66,30.45,30.5,185280.0,30.2416,30.3406,30.1328,30.1823,185280.0
2025-01-14 11:00:00,30.5,30.61,30.43,30.45,886963.0,30.1823,30.2911,30.113,30.1328,886963.0
2025-01-14 11:30:00,30.43,30.47,30.34,30.34,120426.0,30.113,30.1526,30.0239,30.0239,120426.0
2025-01-14 12:00:00,30.34,30.43,30.28,30.41,120241.0,30.0239,30.113,29.9646,30.0932,120241.0
2025-01-14 12:30:00,30.41,30.5,30.38,30.42,117506.0,30.0932,30.1823,30.0635,30.1031,117506.0
2025-01-14 13:00:00,30.43,30.6,30.41,30.57,111121.0,30.113,30.2812,30.0932,30.2515,111121.0
2025-01-14 13:30:00,30.56,30.62,30.55,30.55,69951.0,30.2416,30.301,30.2317,30.2317,69951.0
2025-01-14 14:00:00,30.55,30.58,30.47,30.48,160321.0,30.2317,30.2614,30.1526,30.1625,160321.0
2025-01-14 14:30:00,30.49,30.55,30.38,30.4,93009.0,30.1724,30.2317,30.0635,30.0833,93009.0
2025-01-14 15:00:00,30.41,30.54,30.32,30.53,184593.0,30.0932,30.2218,30.0041,30.2119,184593.0
2025-01-14 15:30:00,30.53,30.64,30.4,30.62,633652.0,30.2119,30.3208,30.0833,30.301,633652.0
2025-01-15 09:30:00,30.81,31.04,30.65,30.75,238825.0,30.489,30.7166,30.3307,30.4297,238825.0
2025-01-15 10:00:00,30.75,30.76,30.47,30.49,257290.0,30.4297,30.4396,30.1526,30.1724,257290.0
2025-01-15 10:30:00,30.49,30.56,30.42,30.45,147819.0,30.1724,30.2416,30.1031,30.1328,147819.0
2025-01-15 11:00:00,30.46,30.52,30.33,30.36,155225.0,30.1427,30.2021,30.014,30.0437,155225.0
2025-01-15 11:30:00,30.36,30.4,30.26,30.32,201050.0,30.0437,30.0833,29.9448,30.0041,201050.0
2025-01-15 12:00:00,30.31,30.33,30.17,30.3,172939.0,29.9942,30.014,29.8557,29.9843,172939.0
2025-01-15 12:30:00,30.3,30.35,30.2,30.34,87629.0,29.9843,30.0338,29.8854,30.0239,87629.0
2025-01-15 13:00:00,30.35,30.36,30.27,30.36,75180.0,30.0338,30.0437,29.9547,30.0437,75180.0
2025-01-15 13:30:00,30.36,30.5,30.33,30.39,145965.0,30.0437,30.1823,30.014,30.0734,145965.0
2025-01-15 14:00:00,30.38,30.42,30.23,30.25,157152.0,30.0635,30.1031,29.9151,29.9349,157152.0
2025-01-15 14:30:00,30.26,30.4,30.25,30.27,150479.0,29.9448,30.0833,29.9349,29.9547,150479.0
2025-01-15 15:00:00,30.28,30.37,30.27,30.31,200431.0,29.9646,30.0536,29.9547,29.9942,200431.0
2025-01-15 15:30:00,30.31,30.34,30.17,30.2,852169.0,29.9942,30.0239,29.8557,29.8854,852169.0
2025-01-16 09:30:00,30.19,30.39,30.12,30.39,251594.0,29.8755,30.0734,29.8062,30.0734,251594.0
2025-01-16 10:00:00,30.39,30.6,30.35,30.6,153546.0,30.0734,30.2812,30.0338,30.2812,153546.0
2025-01-16 10:30:00,30.61,30.81,30.6,30.78,181998.0,30.2911,30.489,30.2812,30.4593,181998.0
2025-01-16 11:00:00,30.79,31.01,30.78,30.99,231178.0,30.4692,30.6869,30.4593,30.6672,231178.0
2025-01-16 11:30:00,30.99,31.1,30.95,31.08,123085.0,30.6672,30.776,30.6276,30.7562,123085.0
2025-01-16 12:00:00,31.08,31.2,31.06,31.17,239252.0,30.7562,30.875,30.7364,30.8453,239252.0
2025-01-16 12:30:00,31.17,31.18,31.0,31.16,238043.0,30.8453,30.8552,30.6771,30.8354,238043.0
2025-01-16 13:00:00,31.16,31.16,31.0,31.05,595701.0,30.8354,30.8354,30.6771,30.7265,595701.0
2025-01-16 13:30:00,31.05,31.16,31.03,31.11,208107.0,30.7265,30.8354,30.7067,30.7859,208107.0
2025-01-16 14:00:00,31.1,31.18,30.91,31.02,403541.0,30.776,30.8552,30.588,30.6968,403541.0
2025-01-16 14:30:00,31.02,31.07,30.94,30.98,733256.0,30.6968,30.7463,30.6177,30.6573,733256.0
2025-01-16 15:00:00,30.98,31.01,30.68,30.8,653974.0,30.6573,30.6869,30.3604,30.4791,653974.0
2025-01-16 15:30:00,30.81,31.03,30.79,30.95,1049797.0,30.489,30.7067,30.4692,30.6276,1049797.0
2025-01-17 09:30:00,31.01,31.01,30.61,30.81,424755.0,30.6869,30.6869,30.2911,30.489,424755.0
2025-01-17 10:00:00,30.81,30.83,30.51,30.66,229247.0,30.489,30.5088,30.1922,30.3406,229247.0
2025-01-17 10:30:00,30.67,30.79,30.52,30.54,305001.0,30.3505,30.4692,30.2021,30.2218,305001.0
2025-01-17 11:00:00,30.55,30.74,30.52,30.69,138185.0,30.2317,30.4198,30.2021,30.3703,138185.0
2025-01-17 11:30:00,30.69,30.76,30.63,30.74,89144.0,30.3703,30.4396,30.3109,30.4198,89144.0
2025-01-17 12:00:00,30.74,30.76,30.67,30.76,98835.0,30.4198,30.4396,30.3505,30.4396,98835.0
2025-01-17 12:30:00,30.76,30.81,30.7,30.81,70656.0,30.4396,30.489,30.3802,30.489,70656.0
2025-01-17 13:00:00,30.8,30.82,30.7,30.76,86980.0,30.4791,30.4989,30.3802,30.4396,86980.0
2025-01-17 13:30:00,30.75,30.8,30.73,30.77,81002.0,30.4297,30.4791,30.4099,30.4494,81002.0
2025-01-17 14:00:00,30.77,30.87,30.76,30.87,110558.0,30.4494,30.5484,30.4396,30.5484,110558.0
2025-01-17 14:30:00,30.87,30.9,30.83,30.9,94066.0,30.5484,30.5781,30.5088,30.5781,94066.0
2025-01-17 15:00:00,30.89,30.95,30.86,30.94,193005.0,30.5682,30.6276,30.5385,30.6177,193005.0
2025-01-17 15:30:00,30.94,31.02,30.87,30.98,522651.0,30.6177,30.6968,30.5484,30.6573,522651.0
2025-01-21 09:30:00,31.17,31.6,31.14,31.45,393185.0,30.8453,31.2708,30.8156,31.1224,393185.0
2025-01-21 10:00:00,31.46,31.47,31.19,31.34,348851.0,31.1323,31.1422,30.8651,31.0135,348851.0
2025-01-21 10:30:00,31.34,31.39,31.26,31.36,272922.0,31.0135,31.063,30.9343,31.0333,272922.0
2025-01-21 11:00:00,31.36,31.55,31.3,31.54,397382.0,31.0333,31.2213,30.9739,31.2114,397382.0
2025-01-21 11:30:00,31.54,31.58,31.28,31.31,546997.0,31.2114,31.251,30.9541,30.9838,546997.0
2025-01-21 12:00:00,31.3,31.36,31.27,31.31,232132.0,30.9739,31.0333,30.9442,30.9838,232132.0
2025-01-21 12:30:00,31.31,31.37,31.19,31.2,226576.0,30.9838,31.0432,30.8651,30.875,226576.0
2025-01-21 13:00:00,31.2,31.2,31.11,31.2,118626.0,30.875,30.875,30.7859,30.875,118626.0
2025-01-21 13:30:00,31.2,31.26,31.17,31.21,171297.0,30.875,30.9343,30.8453,30.8849,171297.0
2025-01-21 14:00:00,31.2,31.36,31.17,31.27,229983.0,30.875,31.0333,30.8453,30.9442,229983.0
2025-01-21 14:30:00,31.28,31.34,31.26,31.33,170468.0,30.9541,31.0135,30.9343,31.0036,170468.0
2025-01-21 15:00:00,31.34,31.42,31.28,31.4,271579.0,31.0135,31.0927,30.9541,31.0729,271579.0
2025-01-21 15:30:00,31.4,31.52,31.35,31.48,1216551.0,31.0729,31.1916,31.0234,31.1521,1216551.0
2025-01-22 09:30:00,31.29,31.84,31.09,31.8,356775.0,30.964,31.5083,30.7661,31.4687,356775.0
2025-01-22 10:00:00,31.8,31.93,31.57,31.59,494247.0,31.4687,31.5974,31.2411,31.2609,494247.0
2025-01-22 10:30:00,31.59,31.88,31.53,31.87,323649.0,31.2609,31.5479,31.2015,31.538,323649.0
2025-01-22 11:00:00,31.87,31.87,31.69,31.76,264855.0,31.538,31.538,31.3599,31.4291,264855.0
2025-01-22 11:30:00,31.77,32.03,31.77,32.01,343782.0,31.439,31.6963,31.439,31.6765,343782.0
2025-01-22 12:00:00,32.01,32.01,31.84,31.87,221732.0,31.6765,31.6765,31.5083,31.538,221732.0
2025-01-22 12:30:00,31.88,31.9,31.68,31.73,174074.0,31.5479,31.5677,31.35,31.3994,174074.0
2025-01-22 13:00:00,31.73,32.0,31.69,32.0,314996.0,31.3994,31.6666,31.3599,31.6666,314996.0
2025-01-22 13:30:00,32.0,32.27,31.88,31.92,558609.0,31.6666,31.9338,31.5479,31.5875,558609.0
2025-01-22 14:00:00,31.92,31.95,31.83,31.88,214023.0,31.5875,31.6172,31.4984,31.5479,214023.0
2025-01-22 14:30:00,31.88,31.88,31.69,31.78,284220.0,31.5479,31.5479,31.3599,31.4489,284220.0
2025-01-22 15:00:00,31.78,31.94,31.76,31.91,399725.0,31.4489,31.6073,31.4291,31.5776,399725.0
2025-01-22 15:30:00,31.91,31.96,31.7,31.82,1360974.0,31.5776,31.6271,31.3698,31.4885,1360974.0
2025-01-23 09:30:00,31.95,32.13,31.86,32.0,169773.0,31.6172,31.7953,31.5281,31.6666,169773.0
2025-01-23 10:00:00,32.01,32.1,31.83,31.99,168657.0,31.6765,31.7656,31.4984,31.6567,168657.0
2025-01-23 10:30:00,31.97,32.02,31.78,31.87,311516.0,31.6369,31.6864,31.4489,31.538,311516.0
2025-01-23 11:00:00,31.85,32.17,31.85,32.11,147290.0,31.5182,31.8349,31.5182,31.7755,147290.0
2025-01-23 11:30:00,32.11,32.18,32.03,32.14,105481.0,31.7755,31.8448,31.6963,31.8052,105481.0
2025-01-23 12:00:00,32.14,32.32,32.13,32.32,213896.0,31.8052,31.9833,31.7953,31.9833,213896.0
2025-01-23 12:30:00,32.31,32.36,32.27,32.34,93265.0,31.9734,32.0229,31.9338,32.0031,93265.0
2025-01-23 13:00:00,32.34,32.44,32.33,32.41,158948.0,32.0031,32.1021,31.9932,32.0724,158948.0
2025-01-23 13:30:00,32.41,32.48,32.4,32.44,149294.0,32.0724,32.1416,32.0625,32.1021,149294.0
2025-01-23 14:00:00,32.44,32.48,32.4,32.46,133762.0,32.1021,32.1416,32.0625,32.1218,133762.0
2025-01-23 14:30:00,32.47,32.58,32.43,32.48,215444.0,32.1317,32.2406,32.0922,32.1416,215444.0
2025-01-23 15:00:00,32.48,32.49,32.34,32.42,206782.0,32.1416,32.1515,32.0031,32.0823,206782.0
2025-01-23 15:30:00,32.43,32.5,32.35,32.44,736161.0,32.0922,32.1614,32.013,32.1021,736161.0
2025-01-24 09:30:00,32.31,32.38,32.1,32.27,168653.0,31.9734,32.0427,31.7656,31.9338,168653.0
2025-01-24 10:00:00,32.27,32.32,32.07,32.3,110948.0,31.9338,31.9833,31.7359,31.9635,110948.0
2025-01-24 10:30:00,32.29,32.29,32.17,32.18,151422.0,31.9536,31.9536,31.8349,31.8448,151422.0
2025-01-24 11:00:00,32.19,32.35,32.17,32.32,106475.0,31.8547,32.013,31.8349,31.9833,106475.0
2025-01-24 11:30:00,32.31,32.45,32.31,32.44,121230.0,31.9734,32.1119,31.9734,32.1021,121230.0
2025-01-24 12:00:00,32.44,32.44,32.32,32.4,129436.0,32.1021,32.1021,31.9833,32.0625,129436.0
2025-01-24 12:30:00,32.4,32.41,32.35,32.37,70906.0,32.0625,32.0724,32.013,32.0328,70906.0
2025-01-24 13:00:00,32.36,32.4,32.3,32.34,81458.0,32.0229,32.0625,31.9635,32.0031,81458.0
2025-01-24 13:30:00,32.34,32.42,32.33,32.41,78129.0,32.0031,32.0823,31.9932,32.0724,78129.0
2025-01-24 14:00:00,32.41,32.48,32.38,32.44,70995.0,32.0724,32.1416,32.0427,32.1021,70995.0
2025-01-24 14:30:00,32.44,32.51,32.43,32.5,105586.0,32.1021,32.1713,32.0922,32.1614,105586.0
2025-01-24 15:00:00,32.5,32.53,32.3,32.32,163889.0,32.1614,32.1911,31.9635,31.9833,163889.0
2025-01-24 15:30:00,32.32,32.47,32.29,32.45,536264.0,31.9833,32.1317,31.9536,32.1119,536264.0
2025-01-27 09:30:00,32.75,33.16,32.71,32.89,184353.0,32.4088,32.8146,32.3692,32.5474,184353.0
2025-01-27 10:00:00,32.88,33.08,32.73,33.05,162893.0,32.5375,32.7354,32.389,32.7057,162893.0
2025-01-27 10:30:00,33.04,33.12,32.96,33.02,145470.0,32.6958,32.775,32.6166,32.676,145470.0
2025-01-27 11:00:00,33.01,33.36,33.0,33.23,263004.0,32.6661,33.0125,32.6562,32.8838,263004.0
2025-01-27 11:30:00,33.23,33.39,33.18,33.38,203237.0,32.8838,33.0422,32.8343,33.0323,203237.0
2025-01-27 12:00:00,33.37,33.54,33.25,33.54,147141.0,33.0224,33.1906,32.9036,33.1906,147141.0
2025-01-27 12:30:00,33.54,33.55,33.45,33.52,297464.0,33.1906,33.2005,33.1015,33.1708,297464.0
2025-01-27 13:00:00,33.52,33.58,33.42,33.54,249030.0,33.1708,33.2302,33.0718,33.1906,249030.0
2025-01-27 13:30:00,33.54,33.57,33.48,33.55,222574.0,33.1906,33.2203,33.1312,33.2005,222574.0
2025-01-27 14:00:00,33.55,33.58,33.39,33.44,165909.0,33.2005,33.2302,33.0422,33.0916,165909.0
2025-01-27 14:30:00,33.44,33.54,33.44,33.52,103762.0,33.0916,33.1906,33.0916,33.1708,103762.0
2025-01-27 15:00:00,33.51,33.55,33.38,33.43,140369.0,33.1609,33.2005,33.0323,33.0817,140369.0
2025-01-27 15:30:00,33.43,33.47,33.31,33.47,655392.0,33.0817,33.1213,32.963,33.1213,655392.0
2025-01-28 09:30:00,33.24,33.44,33.18,33.24,127904.0,32.8937,33.0916,32.8343,32.8937,127904.0
2025-01-28 10:00:00,33.23,33.35,33.13,33.29,126086.0,32.8838,33.0026,32.7849,32.9432,126086.0
2025-01-28 10:30:00,33.28,33.56,33.25,33.34,138066.0,32.9333,33.2104,32.9036,32.9927,138066.0
2025-01-28 11:00:00,33.33,33.37,33.06,33.08,188087.0,32.9828,33.0224,32.7156,32.7354,188087.0
2025-01-28 11:30:00,33.08,33.14,33.0,33.01,162874.0,32.7354,32.7948,32.6562,32.6661,162874.0
2025-01-28 12:00:00,33.02,33.03,32.71,32.74,239847.0,32.676,32.6859,32.3692,32.3989,239847.0
2025-01-28 12:30:00,32.74,32.74,32.57,32.67,226959.0,32.3989,32.3989,32.2307,32.3297,226959.0
2025-01-28 13:00:00,32.68,32.7,32.54,32.59,170165.0,32.3396,32.3593,32.201,32.2505,170165.0
2025-01-28 13:30:00,32.59,32.67,32.57,32.6,116463.0,32.2505,32.3297,32.2307,32.2604,116463.0
2025-01-28 14:00:00,32.59,32.61,32.5,32.57,159228.0,32.2505,32.2703,32.1614,32.2307,159228.0
2025-01-28 14:30:00,32.57,32.57,32.47,32.55,180473.0,32.2307,32.2307,32.1317,32.2109,180473.0
2025-01-28 15:00:00,32.55,32.79,32.54,32.59,340351.0,32.2109,32.4484,32.201,32.2505,340351.0
2025-01-28 15:30:00,32.59,32.71,32.53,32.69,648114.0,32.2505,32.3692,32.1911,32.3494,648114.0
2025-01-29 09:30:00,32.69,32.94,32.69,32.93,126881.0,32.3494,32.5968,32.3494,32.5869,126881.0
2025-01-29 10:00:00,32.93,32.94,32.66,32.73,219314.0,32.5869,32.5968,32.3198,32.389,219314.0
2025-01-29 10:30:00,32.73,32.95,32.7,32.81,118950.0,32.389,32.6067,32.3593,32.4682,118950.0
2025-01-29 11:00:00,32.8,32.86,32.76,32.86,53043.0,32.4583,32.5177,32.4187,32.5177,53043.0
2025-01-29 11:30:00,32.86,32.87,32.79,32.82,86862.0,32.5177,32.5276,32.4484,32.4781,86862.0
2025-01-29 12:00:00,32.82,32.9,32.81,32.84,98250.0,32.4781,32.5573,32.4682,32.4979,98250.0
2025-01-29 12:30:00,32.84,32.91,32.75,32.89,136967.0,32.4979,32.5672,32.4088,32.5474,136967.0
2025-01-29 13:00:00,32.89,32.98,32.84,32.97,80387.0,32.5474,32.6364,32.4979,32.6265,80387.0
2025-01-29 13:30:00,32.97,32.97,32.84,32.84,80834.0,32.6265,32.6265,32.4979,32.4979,80834.0
2025-01-29 14:00:00,32.84,32.84,32.71,32.79,247593.0,32.4979,32.4979,32.3692,32.4484,247593.0
2025-01-29 14:30:00,32.79,32.86,32.72,32.77,124938.0,32.4484,32.5177,32.3791,32.4286,124938.0
2025-01-29 15:00:00,32.77,32.82,32.64,32.75,170510.0,32.4286,32.4781,32.3,32.4088,170510.0
2025-01-29 15:30:00,32.75,32.84,32.73,32.78,775932.0,32.4088,32.4979,32.389,32.4385,775932.0
2025-01-30 09:30:00,32.99,33.14,32.87,33.09,140775.0,32.6463,32.7948,32.5276,32.7453,140775.0
2025-01-30 10:00:00,33.1,33.13,32.91,32.91,196901.0,32.7552,32.7849,32.5672,32.5672,196901.0
2025-01-30 10:30:00,32.91,33.05,32.88,32.95,198543.0,32.5672,32.7057,32.5375,32.6067,198543.0
2025-01-30 11:00:00,32.95,32.99,32.89,32.98,103938.0,32.6067,32.6463,32.5474,32.6364,103938.0
2025-01-30 11:30:00,32.97,33.06,32.89,33.05,128601.0,32.6265,32.7156,32.5474,32.7057,128601.0
2025-01-30 12:00:00,33.05,33.12,33.0,33.05,104437.0,32.7057,32.775,32.6562,32.7057,104437.0
2025-01-30 12:30:00,33.06,33.15,33.05,33.15,57580.0,32.7156,32.8047,32.7057,32.8047,57580.0
2025-01-30 13:00:00,33.15,33.3,33.14,33.25,186913.0,32.8047,32.9531,32.7948,32.9036,186913.0
2025-01-30 13:30:00,33.24,33.27,33.19,33.2,65435.0,32.8937,32.9234,32.8442,32.8541,65435.0
2025-01-30 14:00:00,33.2,33.25,33.13,33.24,139088.0,32.8541,32.9036,32.7849,32.8937,139088.0
2025-01-30 14:30:00,33.24,33.28,33.2,33.24,329138.0,32.8937,32.9333,32.8541,32.8937,329138.0
2025-01-30 15:00:00,33.25,33.32,33.21,33.27,115721.0,32.9036,32.9729,32.864,32.9234,115721.0
2025-01-30 15:30:00,33.27,33.31,33.0,33.1,768441.0,32.9234,32.963,32.6562,32.7552,768441.0
2025-01-31 09:30:00,32.92,33.24,32.71,33.01,212102.0,32.5771,32.8937,32.3692,32.6661,212102.0
2025-01-31 10:00:00,33.0,33.0,32.82,32.88,122434.0,32.6562,32.6562,32.4781,32.5375,122434.0
2025-01-31 10:30:00,32.88,33.04,32.85,32.93,152403.0,32.5375,32.6958,32.5078,32.5869,152403.0
2025-01-31 11:00:00,32.94,32.96,32.85,32.87,76232.0,32.5968,32.6166,32.5078,32.5276,76232.0
2025-01-31 11:30:00,32.86,33.0,32.84,33.0,65591.0,32.5177,32.6562,32.4979,32.6562,65591.0
2025-01-31 12:00:00,33.0,33.06,32.99,33.02,112492.0,32.6562,32.7156,32.6463,32.676,112492.0
2025-01-31 12:30:00,33.02,33.06,32.99,33.03,63024.0,32.676,32.7156,32.6463,32.6859,63024.0
2025-01-31 13:00:00,33.02,33.09,32.86,32.95,116835.0,32.676,32.7453,32.5177,32.6067,116835.0
2025-01-31 13:30:00,32.95,32.97,32.73,32.75,209553.0,32.6067,32.6265,32.389,32.4088,209553.0
2025-01-31 14:00:00,32.75,32.79,32.68,32.73,164386.0,32.4088,32.4484,32.3396,32.389,164386.0
2025-01-31 14:30:00,32.73,32.78,32.62,32.76,180162.0,32.389,32.4385,32.2802,32.4187,180162.0
2025-01-31 15:00:00,32.75,32.77,32.57,32.61,181092.0,32.4088,32.4286,32.2307,32.2703,181092.0
2025-01-31 15:30:00,32.61,32.66,32.5,32.56,760159.0,32.2703,32.3198,32.1614,32.2208,760159.0
2025-02-03 09:30:00,31.76,32.02,30.63,30.8,690898.0,31.4291,31.6864,30.3109,30.4791,690898.0
2025-02-03 10:00:00,30.8,31.77,30.75,31.77,424562.0,30.4791,31.439,30.4297,31.439,424562.0
2025-02-03 10:30:00,31.75,31.79,31.48,31.68,529832.0,31.4192,31.4588,31.1521,31.35,529832.0
2025-02-03 11:00:00,31.68,31.98,31.64,31.98,257880.0,31.35,31.6468,31.3104,31.6468,257880.0
2025-02-03 11:30:00,31.98,32.0,31.86,31.93,227439.0,31.6468,31.6666,31.5281,31.5974,227439.0
2025-02-03 12:00:00,31.93,31.93,31.68,31.68,221906.0,31.5974,31.5974,31.35,31.35,221906.0
2025-02-03 12:30:00,31.67,31.74,31.6,31.62,286756.0,31.3401,31.4093,31.2708,31.2906,286756.0
2025-02-03 13:00:00,31.62,31.65,31.45,31.56,217395.0,31.2906,31.3203,31.1224,31.2312,217395.0
2025-02-03 13:30:00,31.56,31.82,31.55,31.82,159885.0,31.2312,31.4885,31.2213,31.4885,159885.0
2025-02-03 14:00:00,31.82,31.97,31.76,31.79,205482.0,31.4885,31.6369,31.4291,31.4588,205482.0
2025-02-03 14:30:00,31.79,31.89,31.67,31.85,231846.0,31.4588,31.5578,31.3401,31.5182,231846.0
2025-02-03 15:00:00,31.85,31.89,31.61,31.63,346780.0,31.5182,31.5578,31.2807,31.3005,346780.0
2025-02-03 15:30:00,31.62,31.73,31.56,31.65,993873.0,31.2906,31.3994,31.2312,31.3203,993873.0
2025-02-04 09:30:00,31.51,31.57,31.29,31.5,318936.0,31.1817,31.2411,30.964,31.1718,318936.0
2025-02-04 10:00:00,31.52,31.56,31.21,31.26,211704.0,31.1916,31.2312,30.8849,30.9343,211704.0
2025-02-04 10:30:00,31.25,31.38,31.25,31.31,239730.0,30.9244,31.0531,30.9244,30.9838,239730.0
2025-02-04 11:00:00,31.31,31.44,31.29,31.38,152848.0,30.9838,31.1125,30.964,31.0531,152848.0
2025-02-04 11:30:00,31.39,31.44,31.27,31.41,108495.0,31.063,31.1125,30.9442,31.0828,108495.0
2025-02-04 12:00:00,31.41,31.55,31.41,31.45,171780.0,31.0828,31.2213,31.0828,31.1224,171780.0
2025-02-04 12:30:00,31.45,31.46,31.39,31.44,87901.0,31.1224,31.1323,31.063,31.1125,87901.0
2025-02-04 13:00:00,31.43,31.49,31.36,31.39,102811.0,31.1026,31.1619,31.0333,31.063,102811.0
2025-02-04 13:30:00,31.39,31.43,31.33,31.42,74165.0,31.063,31.1026,31.0036,31.0927,74165.0
2025-02-04 14:00:00,31.42,31.58,31.42,31.55,178956.0,31.0927,31.251,31.0927,31.2213,178956.0
2025-02-04 14:30:00,31.55,31.58,31.47,31.56,250980.0,31.2213,31.251,31.1422,31.2312,250980.0
2025-02-04 15:00:00,31.56,31.59,31.44,31.46,287425.0,31.2312,31.2609,31.1125,31.1323,287425.0
2025-02-04 15:30:00,31.45,31.55,31.41,31.43,617689.0,31.1224,31.2213,31.0828,31.1026,617689.0
2025-02-05 09:30:00,31.68,31.69,31.35,31.42,138285.0,31.35,31.3599,31.0234,31.0927,138285.0
2025-02-05 10:00:00,31.45,31.61,31.4,31.57,94212.0,31.1224,31.2807,31.0729,31.2411,94212.0
2025-02-05 10:30:00,31.57,31.6,31.46,31.58,96011.0,31.2411,31.2708,31.1323,31.251,96011.0
2025-02-05 11:00:00,31.58,31.65,31.54,31.62,107481.0,31.251,31.3203,31.2114,31.2906,107481.0
2025-02-05 11:30:00,31.63,31.69,31.58,31.65,75176.0,31.3005,31.3599,31.251,31.3203,75176.0
2025-02-05 12:00:00,31.65,31.69,31.63,31.67,61477.0,31.3203,31.3599,31.3005,31.3401,61477.0
2025-02-05 12:30:00,31.67,31.69,31.64,31.64,66563.0,31.3401,31.3599,31.3104,31.3104,66563.0
2025-02-05 13:00:00,31.64,31.67,31.61,31.65,87351.0,31.3104,31.3401,31.2807,31.3203,87351.0
2025-02-05 13:30:00,31.64,31.71,31.58,31.59,88804.0,31.3104,31.3797,31.251,31.2609,88804.0
2025-02-05 14:00:00,31.59,31.6,31.48,31.49,97608.0,31.2609,31.2708,31.1521,31.1619,97608.0
2025-02-05 14:30:00,31.49,31.51,31.42,31.43,131165.0,31.1619,31.1817,31.0927,31.1026,131165.0
2025-02-05 15:00:00,31.44,31.46,31.35,31.36,195174.0,31.1125,31.1323,31.0234,31.0333,195174.0
2025-02-05 15:30:00,31.36,31.48,31.36,31.47,384204.0,31.0333,31.1521,31.0333,31.1422,384204.0
2025-02-06 09:30:00,31.33,31.62,31.21,31.4,203557.0,31.0036,31.2906,30.8849,31.0729,203557.0
2025-02-06 10:00:00,31.41,31.52,31.31,31.39,94351.0,31.0828,31.1916,30.9838,31.063,94351.0
2025-02-06 10:30:00,31.39,31.48,31.31,31.33,75034.0,31.063,31.1521,30.9838,31.0036,75034.0
2025-02-06 11:00:00,31.33,31.38,31.25,31.29,64959.0,31.0036,31.0531,30.9244,30.964,64959.0
2025-02-06 11:30:00,31.3,31.32,31.14,31.15,90048.0,30.9739,30.9937,30.8156,30.8255,90048.0
2025-02-06 12:00:00,31.14,31.26,31.13,31.25,66953.0,30.8156,30.9343,30.8057,30.9244,66953.0
2025-02-06 12:30:00,31.25,31.27,31.17,31.24,57748.0,30.9244,30.9442,30.8453,30.9146,57748.0
2025-02-06 13:00:00,31.22,31.23,31.14,31.17,108219.0,30.8948,30.9047,30.8156,30.8453,108219.0
2025-02-06 13:30:00,31.18,31.21,31.04,31.09,82602.0,30.8552,30.8849,30.7166,30.7661,82602.0
2025-02-06 14:00:00,31.09,31.14,31.03,31.04,86439.0,30.7661,30.8156,30.7067,30.7166,86439.0
2025-02-06 14:30:00,31.04,31.04,30.95,30.96,98850.0,30.7166,30.7166,30.6276,30.6375,98850.0
2025-02-06 15:00:00,30.96,31.09,30.95,30.96,131711.0,30.6375,30.7661,30.6276,30.6375,131711.0
2025-02-06 15:30:00,30.96,30.97,30.79,30.79,653094.0,30.6375,30.6474,30.4692,30.4692,653094.0
2025-02-07 09:30:00,30.96,30.96,30.68,30.88,97801.0,30.6375,30.6375,30.3604,30.5583,97801.0
2025-02-07 10:00:00,30.86,30.93,30.67,30.91,97617.0,30.5385,30.6078,30.3505,30.588,97617.0
2025-02-07 10:30:00,30.92,30.98,30.74,30.8,91210.0,30.5979,30.6573,30.4198,30.4791,91210.0
2025-02-07 11:00:00,30.79,30.85,30.67,30.7,112383.0,30.4692,30.5286,30.3505,30.3802,112383.0
2025-02-07 11:30:00,30.7,30.73,30.6,30.67,71426.0,30.3802,30.4099,30.2812,30.3505,71426.0
2025-02-07 12:00:00,30.67,30.81,30.66,30.74,87199.0,30.3505,30.489,30.3406,30.4198,87199.0
2025-02-07 12:30:00,30.74,30.75,30.68,30.71,48260.0,30.4198,30.4297,30.3604,30.3901,48260.0
2025-02-07 13:00:00,30.7,30.83,30.7,30.74,92083.0,30.3802,30.5088,30.3802,30.4198,92083.0
2025-02-07 13:30:00,30.74,30.78,30.69,30.7,58979.0,30.4198,30.4593,30.3703,30.3802,58979.0
2025-02-07 14:00:00,30.7,30.72,30.58,30.6,134432.0,30.3802,30.4,30.2614,30.2812,134432.0
2025-02-07 14:30:00,30.6,30.63,30.58,30.58,78043.0,30.2812,30.3109,30.2614,30.2614,78043.0
2025-02-07 15:00:00,30.59,30.61,30.51,30.61,110836.0,30.2713,30.2911,30.1922,30.2911,110836.0
2025-02-07 15:30:00,30.61,30.69,30.59,30.63,553432.0,30.2911,30.3703,30.2713,30.3109,553432.0
2025-02-10 09:30:00,30.86,30.91,30.51,30.67,286266.0,30.5385,30.588,30.1922,30.3505,286266.0
2025-02-10 10:00:00,30.67,30.77,30.57,30.66,165464.0,30.3505,30.4494,30.2515,30.3406,165464.0
2025-02-10 10:30:00,30.67,30.72,30.63,30.64,138600.0,30.3505,30.4,30.3109,30.3208,138600.0
2025-02-10 11:00:00,30.64,30.68,30.58,30.66,187027.0,30.3208,30.3604,30.2614,30.3406,187027.0
2025-02-10 11:30:00,30.66,30.84,30.64,30.78,115490.0,30.3406,30.5187,30.3208,30.4593,115490.0
2025-02-10 12:00:00,30.78,30.85,30.75,30.79,141399.0,30.4593,30.5286,30.4297,30.4692,141399.0
2025-02-10 12:30:00,30.79,30.8,30.72,30.78,111798.0,30.4692,30.4791,30.4,30.4593,111798.0
2025-02-10 13:00:00,30.78,30.85,30.77,30.8,144662.0,30.4593,30.5286,30.4494,30.4791,144662.0
2025-02-10 13:30:00,30.8,30.8,30.65,30.68,163582.0,30.4791,30.4791,30.3307,30.3604,163582.0
2025-02-10 14:00:00,30.67,30.71,30.61,30.65,167898.0,30.3505,30.3901,30.2911,30.3307,167898.0
2025-02-10 14:30:00,30.65,30.72,30.64,30.7,157051.0,30.3307,30.4,30.3208,30.3802,157051.0
2025-02-10 15:00:00,30.7,30.71,30.64,30.67,231495.0,30.3802,30.3901,30.3208,30.3505,231495.0
2025-02-10 15:30:00,30.66,30.83,30.64,30.82,656635.0,30.3406,30.5088,30.3208,30.4989,656635.0
2025-02-11 09:30:00,30.81,30.88,30.6,30.86,220154.0,30.489,30.5583,30.2812,30.5385,220154.0
2025-02-11 10:00:00,30.87,30.88,30.74,30.88,128768.0,30.5484,30.5583,30.4198,30.5583,128768.0
2025-02-11 10:30:00,30.87,30.88,30.68,30.77,140761.0,30.5484,30.5583,30.3604,30.4494,140761.0
2025-02-11 11:00:00,30.77,30.82,30.67,30.67,128672.0,30.4494,30.4989,30.3505,30.3505,128672.0
2025-02-11 11:30:00,30.67,30.73,30.6,30.61,92356.0,30.3505,30.4099,30.2812,30.2911,92356.0
2025-02-11 12:00:00,30.61,30.76,30.61,30.69,62155.0,30.2911,30.4396,30.2911,30.3703,62155.0
2025-02-11 12:30:00,30.68,30.73,30.65,30.69,42942.0,30.3604,30.4099,30.3307,30.3703,42942.0
2025-02-11 13:00:00,30.69,30.77,30.65,30.65,61837.0,30.3703,30.4494,30.3307,30.3307,61837.0
2025-02-11 13:30:00,30.66,30.68,30.6,30.62,99844.0,30.3406,30.3604,30.2812,30.301,99844.0
2025-02-11 14:00:00,30.62,30.68,30.62,30.67,99281.0,30.301,30.3604,30.301,30.3505,99281.0
2025-02-11 14:30:00,30.68,30.7,30.61,30.62,186370.0,30.3604,30.3802,30.2911,30.301,186370.0
2025-02-11 15:00:00,30.62,30.66,30.6,30.63,179778.0,30.301,30.3406,30.2812,30.3109,179778.0
2025-02-11 15:30:00,30.63,30.72,30.56,30.6,517887.0,30.3109,30.4,30.2416,30.2812,517887.0
2025-02-12 09:30:00,30.53,30.53,30.04,30.05,206149.0,30.2119,30.2119,29.7271,29.7369,206149.0
2025-02-12 10:00:00,30.03,30.07,29.89,30.0,178196.0,29.7172,29.7567,29.5786,29.6875,178196.0
2025-02-12 10:30:00,30.0,30.22,29.98,30.15,151428.0,29.6875,29.9052,29.6677,29.8359,151428.0
2025-02-12 11:00:00,30.15,30.17,30.08,30.13,73314.0,29.8359,29.8557,29.7666,29.8161,73314.0
2025-02-12 11:30:00,30.14,30.2,30.12,30.19,66945.0,29.826,29.8854,29.8062,29.8755,66945.0
2025-02-12 12:00:00,30.19,30.29,30.15,30.22,126786.0,29.8755,29.9744,29.8359,29.9052,126786.0
2025-02-12 12:30:00,30.21,30.31,30.17,30.3,153448.0,29.8953,29.9942,29.8557,29.9843,153448.0
2025-02-12 13:00:00,30.3,30.34,30.25,30.26,48654.0,29.9843,30.0239,29.9349,29.9448,48654.0
2025-02-12 13:30:00,30.27,30.31,30.25,30.26,38342.0,29.9547,29.9942,29.9349,29.9448,38342.0
2025-02-12 14:00:00,30.27,30.3,30.23,30.25,62108.0,29.9547,29.9843,29.9151,29.9349,62108.0
2025-02-12 14:30:00,30.25,30.33,30.24,30.32,66619.0,29.9349,30.014,29.925,30.0041,66619.0
2025-02-12 15:00:00,30.32,30.33,30.26,30.29,113218.0,30.0041,30.014,29.9448,29.9744,113218.0
2025-02-12 15:30:00,30.29,30.35,30.22,30.28,468420.0,29.9744,30.0338,29.9052,29.9646,468420.0
2025-02-13 09:30:00,30.48,30.52,30.25,30.3,116023.0,30.1625,30.2021,29.9349,29.9843,116023.0
2025-02-13 10:00:00,30.3,30.4,30.14,30.4,205111.0,29.9843,30.0833,29.826,30.0833,205111.0
2025-02-13 10:30:00,30.4,30.45,30.33,30.41,106965.0,30.0833,30.1328,30.014,30.0932,106965.0
2025-02-13 11:00:00,30.42,30.54,30.41,30.45,86587.0,30.1031,30.2218,30.0932,30.1328,86587.0
2025-02-13 11:30:00,30.44,30.48,30.23,30.26,171661.0,30.1229,30.1625,29.9151,29.9448,171661.0
2025-02-13 12:00:00,30.26,30.26,30.16,30.18,102457.0,29.9448,29.9448,29.8458,29.8656,102457.0
2025-02-13 12:30:00,30.18,30.23,30.17,30.19,98352.0,29.8656,29.9151,29.8557,29.8755,98352.0
2025-02-13 13:00:00,30.19,30.24,30.12,30.21,138083.0,29.8755,29.925,29.8062,29.8953,138083.0
2025-02-13 13:30:00,30.21,30.25,30.17,30.2,101230.0,29.8953,29.9349,29.8557,29.8854,101230.0
2025-02-13 14:00:00,30.2,30.36,30.18,30.32,100957.0,29.8854,30.0437,29.8656,30.0041,100957.0
2025-02-13 14:30:00,30.3,30.33,30.24,30.29,96548.0,29.9843,30.014,29.925,29.9744,96548.0
2025-02-13 15:00:00,30.29,30.5,30.28,30.46,334104.0,29.9744,30.1823,29.9646,30.1427,334104.0
2025-02-13 15:30:00,30.46,30.62,30.44,30.62,1134019.0,30.1427,30.301,30.1229,30.301,1134019.0
2025-02-14 09:30:00,30.96,31.09,30.65,30.77,140812.0,30.6375,30.7661,30.3307,30.4494,140812.0
2025-02-14 10:00:00,30.78,30.82,30.66,30.67,136882.0,30.4593,30.4989,30.3406,30.3505,136882.0
2025-02-14 10:30:00,30.67,30.79,30.61,30.64,104513.0,30.3505,30.4692,30.2911,30.3208,104513.0
2025-02-14 11:00:00,30.67,30.85,30.67,30.68,229660.0,30.3505,30.5286,30.3505,30.3604,229660.0
2025-02-14 11:30:00,30.68,30.89,30.64,30.88,98815.0,30.3604,30.5682,30.3208,30.5583,98815.0
2025-02-14 12:00:00,30.88,30.91,30.82,30.82,81528.0,30.5583,30.588,30.4989,30.4989,81528.0
2025-02-14 12:30:00,30.82,30.83,30.66,30.7,80096.0,30.4989,30.5088,30.3406,30.3802,80096.0
2025-02-14 13:00:00,30.69,30.72,30.64,30.69,54211.0,30.3703,30.4,30.3208,30.3703,54211.0
2025-02-14 13:30:00,30.69,30.74,30.66,30.72,333544.0,30.3703,30.4198,30.3406,30.4,333544.0
2025-02-14 14:00:00,30.72,30.84,30.72,30.82,200985.0,30.4,30.5187,30.4,30.4989,200985.0
2025-02-14 14:30:00,30.82,30.9,30.77,30.8,195558.0,30.4989,30.5781,30.4494,30.4791,195558.0
2025-02-14 15:00:00,30.8,30.84,30.76,30.8,209606.0,30.4791,30.5187,30.4396,30.4791,209606.0
2025-02-14 15:30:00,30.8,30.9,30.7,30.82,600769.0,30.4791,30.5781,30.3802,30.4989,600769.0
2025-02-18 09:30:00,30.72,31.13,30.57,30.93,217210.0,30.4,30.8057,30.2515,30.6078,217210.0
2025-02-18 10:00:00,30.91,31.13,30.89,31.13,132237.0,30.588,30.8057,30.5682,30.8057,132237.0
2025-02-18 10:30:00,31.13,31.23,31.02,31.1,207724.0,30.8057,30.9047,30.6968,30.776,207724.0
2025-02-18 11:00:00,31.1,31.17,31.0,31.04,196584.0,30.776,30.8453,30.6771,30.7166,196584.0
2025-02-18 11:30:00,31.04,31.07,30.92,30.98,208239.0,30.7166,30.7463,30.5979,30.6573,208239.0
2025-02-18 12:00:00,30.98,31.07,30.92,30.96,171458.0,30.6573,30.7463,30.5979,30.6375,171458.0
2025-02-18 12:30:00,30.96,31.01,30.9,30.92,135210.0,30.6375,30.6869,30.5781,30.5979,135210.0
2025-02-18 13:00:00,30.92,30.98,30.86,30.94,172585.0,30.5979,30.6573,30.5385,30.6177,172585.0
2025-02-18 13:30:00,30.94,31.05,30.93,31.04,175100.0,30.6177,30.7265,30.6078,30.7166,175100.0
2025-02-18 14:00:00,31.03,31.11,30.97,31.08,154986.0,30.7067,30.7859,30.6474,30.7562,154986.0
2025-02-18 14:30:00,31.07,31.2,31.03,31.1,147354.0,30.7463,30.875,30.7067,30.776,147354.0
2025-02-18 15:00:00,31.11,31.2,31.1,31.18,159780.0,30.7859,30.875,30.776,30.8552,159780.0
2025-02-18 15:30:00,31.18,31.24,31.17,31.2,761161.0,30.8552,30.9146,30.8453,30.875,761161.0
2025-02-19 09:30:00,31.07,31.25,30.62,30.64,363748.0,30.7463,30.9244,30.301,30.3208,363748.0
2025-02-19 10:00:00,30.63,31.03,30.55,30.84,695246.0,30.3109,30.7067,30.2317,30.5187,695246.0
2025-02-19 10:30:00,30.85,30.95,30.8,30.9,435959.0,30.5286,30.6276,30.4791,30.5781,435959.0
2025-02-19 11:00:00,30.9,30.97,30.81,30.83,464016.0,30.5781,30.6474,30.489,30.5088,464016.0
2025-02-19 11:30:00,30.83,30.85,30.72,30.73,199194.0,30.5088,30.5286,30.4,30.4099,199194.0
2025-02-19 12:00:00,30.74,30.8,30.68,30.72,245344.0,30.4198,30.4791,30.3604,30.4,245344.0
2025-02-19 12:30:00,30.73,30.79,30.67,30.69,182571.0,30.4099,30.4692,30.3505,30.3703,182571.0
2025-02-19 13:00:00,30.69,30.78,30.63,30.76,237302.0,30.3703,30.4593,30.3109,30.4396,237302.0
2025-02-19 13:30:00,30.76,30.79,30.69,30.69,241322.0,30.4396,30.4692,30.3703,30.3703,241322.0
2025-02-19 14:00:00,30.7,30.89,30.58,30.86,301224.0,30.3802,30.5682,30.2614,30.5385,301224.0
2025-02-19 14:30:00,30.87,30.88,30.76,30.8,525035.0,30.5484,30.5583,30.4396,30.4791,525035.0
2025-02-19 15:00:00,30.8,30.99,30.78,30.92,340556.0,30.4791,30.6672,30.4593,30.5979,340556.0
2025-02-19 15:30:00,30.92,31.03,30.79,30.82,1374096.0,30.5979,30.7067,30.4692,30.4989,1374096.0
2025-02-20 09:30:00,33.29,33.38,32.34,33.3,1054856.0,32.9432,33.0323,32.0031,32.9531,1054856.0
2025-02-20 10:00:00,33.31,33.4,32.98,33.2,713535.0,32.963,33.052,32.6364,32.8541,713535.0
2025-02-20 10:30:00,33.2,33.5,33.04,33.23,597127.0,32.8541,33.151,32.6958,32.8838,597127.0
2025-02-20 11:00:00,33.23,33.68,33.04,33.48,839930.0,32.8838,33.3291,32.6958,33.1312,839930.0
2025-02-20 11:30:00,33.48,33.5,33.16,33.47,306051.0,33.1312,33.151,32.8146,33.1213,306051.0
2025-02-20 12:00:00,33.46,33.57,33.26,33.33,337075.0,33.1114,33.2203,32.9135,32.9828,337075.0
2025-02-20 12:30:00,33.33,33.52,33.27,33.43,243915.0,32.9828,33.1708,32.9234,33.0817,243915.0
2025-02-20 13:00:00,33.43,33.51,33.37,33.47,316957.0,33.0817,33.1609,33.0224,33.1213,316957.0
2025-02-20 13:30:00,33.47,33.63,33.37,33.46,354477.0,33.1213,33.2797,33.0224,33.1114,354477.0
2025-02-20 14:00:00,33.47,33.53,33.4,33.41,250042.0,33.1213,33.1807,33.052,33.0619,250042.0
2025-02-20 14:30:00,33.41,33.48,33.31,33.45,313973.0,33.0619,33.1312,32.963,33.1015,313973.0
2025-02-20 15:00:00,33.45,33.55,33.34,33.38,514647.0,33.1015,33.2005,32.9927,33.0323,514647.0
2025-02-20 15:30:00,33.38,33.63,33.36,33.42,1564268.0,33.0323,33.2797,33.0125,33.0718,1564268.0
2025-02-21 09:30:00,33.51,33.8,33.25,33.74,326342.0,33.1609,33.4479,32.9036,33.3885,326342.0
2025-02-21 10:00:00,33.74,33.9,33.49,33.51,248453.0,33.3885,33.5468,33.1411,33.1609,248453.0
2025-02-21 10:30:00,33.51,33.61,33.35,33.41,192498.0,33.1609,33.2599,33.0026,33.0619,192498.0
2025-02-21 11:00:00,33.42,33.56,33.41,33.5,205757.0,33.0718,33.2104,33.0619,33.151,205757.0
2025-02-21 11:30:00,33.51,33.55,33.34,33.4,160627.0,33.1609,33.2005,32.9927,33.052,160627.0
2025-02-21 12:00:00,33.39,33.58,33.38,33.56,218476.0,33.0422,33.2302,33.0323,33.2104,218476.0
2025-02-21 12:30:00,33.55,33.72,33.46,33.66,166687.0,33.2005,33.3687,33.1114,33.3093,166687.0
2025-02-21 13:00:00,33.65,33.79,33.6,33.67,284741.0,33.2994,33.438,33.25,33.3192,284741.0
2025-02-21 13:30:00,33.68,33.68,33.51,33.57,211770.0,33.3291,33.3291,33.1609,33.2203,211770.0
2025-02-21 14:00:00,33.57,33.66,33.54,33.65,211767.0,33.2203,33.3093,33.1906,33.2994,211767.0
2025-02-21 14:30:00,33.65,33.92,33.63,33.88,374656.0,33.2994,33.5666,33.2797,33.527,374656.0
2025-02-21 15:00:00,33.88,33.91,33.73,33.89,333162.0,33.527,33.5567,33.3786,33.5369,333162.0
2025-02-21 15:30:00,33.9,34.02,33.81,33.84,1403982.0,33.5468,33.6656,33.4578,33.4875,1403982.0
2025-02-24 09:30:00,34.02,34.14,33.43,34.1,406799.0,33.6656,33.7843,33.0817,33.7448,406799.0
2025-02-24 10:00:00,34.09,34.59,34.08,34.49,410572.0,33.7349,34.2297,33.725,34.1307,410572.0
2025-02-24 10:30:00,34.5,34.71,34.47,34.66,279465.0,34.1406,34.3484,34.1109,34.2989,279465.0
2025-02-24 11:00:00,34.67,35.04,34.65,34.94,540096.0,34.3088,34.675,34.289,34.576,540096.0
2025-02-24 11:30:00,34.93,35.0,34.86,34.94,350360.0,34.5661,34.6354,34.4968,34.576,350360.0
2025-02-24 12:00:00,34.94,35.08,34.89,34.97,241346.0,34.576,34.7145,34.5265,34.6057,241346.0
2025-02-24 12:30:00,34.97,35.12,34.96,35.02,217971.0,34.6057,34.7541,34.5958,34.6552,217971.0
2025-02-24 13:00:00,35.02,35.06,34.71,34.83,325903.0,34.6552,34.6948,34.3484,34.4672,325903.0
2025-02-24 13:30:00,34.84,34.87,34.7,34.8,181430.0,34.477,34.5067,34.3385,34.4375,181430.0
2025-02-24 14:00:00,34.8,34.92,34.79,34.9,181885.0,34.4375,34.5562,34.4276,34.5364,181885.0
2025-02-24 14:30:00,34.9,34.97,34.85,34.96,234390.0,34.5364,34.6057,34.4869,34.5958,234390.0
2025-02-24 15:00:00,34.96,35.07,34.9,35.06,342985.0,34.5958,34.7047,34.5364,34.6948,342985.0
2025-02-24 15:30:00,35.05,35.13,34.94,35.09,1164760.0,34.6849,34.764,34.576,34.7244,1164760.0
2025-02-25 09:30:00,34.99,35.38,34.95,35.21,228486.0,34.6255,35.0114,34.5859,34.8432,228486.0
2025-02-25 10:00:00,35.23,35.65,35.2,35.49,422177.0,34.863,35.2786,34.8333,35.1203,422177.0
2025-02-25 10:30:00,35.49,35.51,35.29,35.48,245845.0,35.1203,35.1401,34.9224,35.1104,245845.0
2025-02-25 11:00:00,35.48,35.51,35.32,35.4,170405.0,35.1104,35.1401,34.952,35.0312,170405.0
2025-02-25 11:30:00,35.4,35.46,35.32,35.38,191755.0,35.0312,35.0906,34.952,35.0114,191755.0
2025-02-25 12:00:00,35.39,35.66,35.38,35.54,325405.0,35.0213,35.2885,35.0114,35.1698,325405.0
2025-02-25 12:30:00,35.54,35.65,35.5,35.55,170150.0,35.1698,35.2786,35.1302,35.1797,170150.0
2025-02-25 13:00:00,35.55,35.76,35.53,35.76,265647.0,35.1797,35.3875,35.1599,35.3875,265647.0
2025-02-25 13:30:00,35.76,35.85,35.73,35.77,265053.0,35.3875,35.4765,35.3578,35.3974,265053.0
2025-02-25 14:00:00,35.77,35.83,35.65,35.7,392699.0,35.3974,35.4567,35.2786,35.3281,392699.0
2025-02-25 14:30:00,35.7,35.95,35.69,35.8,394116.0,35.3281,35.5755,35.3182,35.427,394116.0
2025-02-25 15:00:00,35.79,35.88,35.71,35.87,465466.0,35.4172,35.5062,35.338,35.4963,465466.0
2025-02-25 15:30:00,35.87,36.05,35.86,35.94,1616313.0,35.4963,35.6744,35.4864,35.5656,1616313.0
2025-02-26 09:30:00,35.94,36.03,35.54,35.79,328320.0,35.5656,35.6547,35.1698,35.4172,328320.0
2025-02-26 10:00:00,35.8,36.18,35.8,36.13,238336.0,35.427,35.8031,35.427,35.7536,238336.0
2025-02-26 10:30:00,36.15,36.21,36.0,36.1,286117.0,35.7734,35.8328,35.625,35.7239,286117.0
2025-02-26 11:00:00,36.1,36.25,36.04,36.18,284786.0,35.7239,35.8724,35.6645,35.8031,284786.0
2025-02-26 11:30:00,36.18,36.26,36.04,36.05,127357.0,35.8031,35.8823,35.6645,35.6744,127357.0
2025-02-26 12:00:00,36.05,36.15,35.96,35.99,143726.0,35.6744,35.7734,35.5854,35.6151,143726.0
2025-02-26 12:30:00,35.98,35.98,35.67,35.69,182833.0,35.6052,35.6052,35.2984,35.3182,182833.0
2025-02-26 13:00:00,35.7,35.73,35.5,35.52,206973.0,35.3281,35.3578,35.1302,35.15,206973.0
2025-02-26 13:30:00,35.52,35.62,35.27,35.32,379971.0,35.15,35.2489,34.9026,34.952,379971.0
2025-02-26 14:00:00,35.32,35.37,35.1,35.18,376814.0,34.952,35.0015,34.7343,34.8135,376814.0
2025-02-26 14:30:00,35.18,35.27,35.07,35.23,412988.0,34.8135,34.9026,34.7047,34.863,412988.0
2025-02-26 15:00:00,35.24,35.33,35.01,35.03,320174.0,34.8729,34.9619,34.6453,34.6651,320174.0
2025-02-26 15:30:00,35.03,35.39,35.02,35.24,948886.0,34.6651,35.0213,34.6552,34.8729,948886.0
2025-02-27 09:30:00,35.05,35.44,34.75,35.39,236322.0,34.6849,35.0708,34.388,35.0213,236322.0
2025-02-27 10:00:00,35.39,35.4,35.08,35.25,152187.0,35.0213,35.0312,34.7145,34.8828,152187.0
2025-02-27 10:30:00,35.24,35.29,35.12,35.2,145071.0,34.8729,34.9224,34.7541,34.8333,145071.0
2025-02-27 11:00:00,35.19,35.35,35.19,35.26,118401.0,34.8234,34.9817,34.8234,34.8927,118401.0
2025-02-27 11:30:00,35.27,35.31,35.21,35.23,80751.0,34.9026,34.9422,34.8432,34.863,80751.0
2025-02-27 12:00:00,35.23,35.4,35.21,35.39,182189.0,34.863,35.0312,34.8432,35.0213,182189.0
2025-02-27 12:30:00,35.4,35.48,35.31,35.44,102386.0,35.0312,35.1104,34.9422,35.0708,102386.0
2025-02-27 13:00:00,35.44,35.52,35.41,35.47,143081.0,35.0708,35.15,35.0411,35.1005,143081.0
2025-02-27 13:30:00,35.48,35.5,35.38,35.46,108509.0,35.1104,35.1302,35.0114,35.0906,108509.0
2025-02-27 14:00:00,35.46,35.56,35.44,35.56,144493.0,35.0906,35.1895,35.0708,35.1895,144493.0
2025-02-27 14:30:00,35.54,35.54,35.19,35.23,205709.0,35.1698,35.1698,34.8234,34.863,205709.0
2025-02-27 15:00:00,35.23,35.23,35.04,35.05,202132.0,34.863,34.863,34.675,34.6849,202132.0
2025-02-27 15:30:00,35.05,35.13,35.04,35.11,565702.0,34.6849,34.764,34.675,34.7442,565702.0
2025-02-28 09:30:00,34.95,35.17,34.8,34.97,140981.0,34.7563,34.9751,34.6071,34.7762,140981.0
2025-02-28 10:00:00,34.97,35.02,34.65,34.65,245674.0,34.7762,34.8259,34.4579,34.4579,245674.0
2025-02-28 10:30:00,34.65,34.79,34.63,34.69,107121.0,34.4579,34.5972,34.4381,34.4977,107121.0
2025-02-28 11:00:00,34.69,34.74,34.62,34.63,78918.0,34.4977,34.5474,34.4281,34.4381,78918.0
2025-02-28 11:30:00,34.63,34.73,34.6,34.68,86597.0,34.4381,34.5375,34.4082,34.4878,86597.0
2025-02-28 12:00:00,34.68,34.73,34.56,34.57,95763.0,34.4878,34.5375,34.3684,34.3784,95763.0
2025-02-28 12:30:00,34.57,34.58,34.43,34.45,149231.0,34.3784,34.3883,34.2392,34.259,149231.0
2025-02-28 13:00:00,34.44,34.45,34.0,34.07,361229.0,34.2491,34.259,33.8115,33.8812,361229.0
2025-02-28 13:30:00,34.08,34.22,34.03,34.08,216475.0,33.8911,34.0303,33.8414,33.8911,216475.0
2025-02-28 14:00:00,34.09,34.24,34.09,34.17,277889.0,33.901,34.0502,33.901,33.9806,277889.0
2025-02-28 14:30:00,34.18,34.29,34.08,34.13,177192.0,33.9905,34.0999,33.8911,33.9408,177192.0
2025-02-28 15:00:00,34.13,34.21,34.1,34.2,186103.0,33.9408,34.0204,33.911,34.0104,186103.0
2025-02-28 15:30:00,34.2,34.52,34.18,34.5,647389.0,34.0104,34.3287,33.9905,34.3088,647389.0
2025-03-03 09:30:00,34.87,35.0,34.3,34.72,285048.0,34.6767,34.806,34.1099,34.5276,285048.0
2025-03-03 10:00:00,34.69,35.01,34.55,34.9,156473.0,34.4977,34.8159,34.3585,34.7066,156473.0
2025-03-03 10:30:00,34.9,35.11,34.87,35.09,137380.0,34.7066,34.9154,34.6767,34.8955,137380.0
2025-03-03 11:00:00,35.1,35.2,34.99,35.17,198780.0,34.9054,35.0049,34.7961,34.9751,198780.0
2025-03-03 11:30:00,35.17,35.23,35.11,35.14,122579.0,34.9751,35.0347,34.9154,34.9452,122579.0
2025-03-03 12:00:00,35.14,35.24,35.08,35.17,106819.0,34.9452,35.0447,34.8856,34.9751,106819.0
2025-03-03 12:30:00,35.18,35.25,35.13,35.14,125362.0,34.985,35.0546,34.9353,34.9452,125362.0
2025-03-03 13:00:00,35.15,35.23,35.12,35.15,123795.0,34.9552,35.0347,34.9253,34.9552,123795.0
2025-03-03 13:30:00,35.16,35.19,35.01,35.05,126231.0,34.9651,34.9949,34.8159,34.8557,126231.0
2025-03-03 14:00:00,35.05,35.08,34.94,34.95,81283.0,34.8557,34.8856,34.7463,34.7563,81283.0
2025-03-03 14:30:00,34.95,35.07,34.85,34.86,146214.0,34.7563,34.8756,34.6568,34.6668,146214.0
2025-03-03 15:00:00,34.85,34.92,34.8,34.88,172161.0,34.6568,34.7264,34.6071,34.6867,172161.0
2025-03-03 15:30:00,34.88,35.0,34.8,34.86,659305.0,34.6867,34.806,34.6071,34.6668,659305.0
2025-03-04 09:30:00,34.87,35.31,34.73,35.04,278720.0,34.6767,35.1143,34.5375,34.8458,278720.0
2025-03-04 10:00:00,35.04,35.22,34.83,35.13,135902.0,34.8458,35.0248,34.6369,34.9353,135902.0
2025-03-04 10:30:00,35.13,35.18,34.76,34.79,217535.0,34.9353,34.985,34.5673,34.5972,217535.0
2025-03-04 11:00:00,34.8,34.88,34.69,34.77,231086.0,34.6071,34.6867,34.4977,34.5773,231086.0
2025-03-04 11:30:00,34.77,34.78,34.64,34.69,123892.0,34.5773,34.5872,34.448,34.4977,123892.0
2025-03-04 12:00:00,34.68,34.71,34.59,34.66,148853.0,34.4878,34.5176,34.3983,34.4679,148853.0
2025-03-04 12:30:00,34.67,34.82,34.62,34.65,199148.0,34.4778,34.627,34.4281,34.4579,199148.0
2025-03-04 13:00:00,34.65,34.71,34.59,34.7,87540.0,34.4579,34.5176,34.3983,34.5077,87540.0
2025-03-04 13:30:00,34.7,34.78,34.64,34.76,111376.0,34.5077,34.5872,34.448,34.5673,111376.0
2025-03-04 14:00:00,34.76,34.93,34.75,34.85,221418.0,34.5673,34.7364,34.5574,34.6568,221418.0
2025-03-04 14:30:00,34.86,35.13,34.85,35.13,187240.0,34.6668,34.9353,34.6568,34.9353,187240.0
2025-03-04 15:00:00,35.13,35.13,34.96,35.04,171619.0,34.9353,34.9353,34.7662,34.8458,171619.0
2025-03-04 15:30:00,35.05,35.06,34.75,34.8,610342.0,34.8557,34.8657,34.5574,34.6071,610342.0
2025-03-05 09:30:00,34.85,35.4,34.76,35.19,193219.0,34.6568,35.2038,34.5673,34.9949,193219.0
2025-03-05 10:00:00,35.2,35.26,35.0,35.02,137463.0,35.0049,35.0646,34.806,34.8259,137463.0
2025-03-05 10:30:00,35.01,35.06,34.95,35.05,60537.0,34.8159,34.8657,34.7563,34.8557,60537.0
2025-03-05 11:00:00,35.05,35.24,34.99,35.17,121385.0,34.8557,35.0447,34.7961,34.9751,121385.0
2025-03-05 11:30:00,35.16,35.19,34.95,34.99,83323.0,34.9651,34.9949,34.7563,34.7961,83323.0
2025-03-05 12:00:00,35.01,35.22,35.0,35.21,101080.0,34.8159,35.0248,34.806,35.0148,101080.0
2025-03-05 12:30:00,35.21,35.21,35.07,35.16,72893.0,35.0148,35.0148,34.8756,34.9651,72893.0
2025-03-05 13:00:00,35.15,35.2,35.03,35.14,91498.0,34.9552,35.0049,34.8358,34.9452,91498.0
2025-03-05 13:30:00,35.14,35.21,35.08,35.21,55112.0,34.9452,35.0148,34.8856,35.0148,55112.0
2025-03-05 14:00:00,35.21,35.32,35.2,35.27,105489.0,35.0148,35.1242,35.0049,35.0745,105489.0
2025-03-05 14:30:00,35.27,35.34,35.26,35.28,82022.0,35.0745,35.1441,35.0646,35.0844,82022.0
2025-03-05 15:00:00,35.29,35.45,35.29,35.44,128907.0,35.0944,35.2535,35.0944,35.2436,128907.0
2025-03-05 15:30:00,35.43,35.45,35.16,35.18,430069.0,35.2336,35.2535,34.9651,34.985,430069.0
2025-03-06 09:30:00,35.25,35.25,34.83,34.84,177892.0,35.0546,35.0546,34.6369,34.6469,177892.0
2025-03-06 10:00:00,34.84,35.0,34.81,34.87,90632.0,34.6469,34.806,34.6171,34.6767,90632.0
2025-03-06 10:30:00,34.88,35.06,34.88,35.05,49675.0,34.6867,34.8657,34.6867,34.8557,49675.0
2025-03-06 11:00:00,35.07,35.23,35.05,35.2,77079.0,34.8756,35.0347,34.8557,35.0049,77079.0
2025-03-06 11:30:00,35.2,35.25,35.02,35.05,72765.0,35.0049,35.0546,34.8259,34.8557,72765.0
2025-03-06 12:00:00,35.04,35.06,34.9,34.91,130878.0,34.8458,34.8657,34.7066,34.7165,130878.0
2025-03-06 12:30:00,34.9,34.95,34.72,34.84,77205.0,34.7066,34.7563,34.5276,34.6469,77205.0
2025-03-06 13:00:00,34.84,34.95,34.81,34.89,62691.0,34.6469,34.7563,34.6171,34.6966,62691.0
2025-03-06 13:30:00,34.88,34.93,34.79,34.82,78547.0,34.6867,34.7364,34.5972,34.627,78547.0
2025-03-06 14:00:00,34.82,35.15,34.8,35.15,135807.0,34.627,34.9552,34.6071,34.9552,135807.0
2025-03-06 14:30:00,35.15,35.32,35.09,35.09,126126.0,34.9552,35.1242,34.8955,34.8955,126126.0
2025-03-06 15:00:00,35.09,35.29,35.07,35.25,129367.0,34.8955,35.0944,34.8756,35.0546,129367.0
2025-03-06 15:30:00,35.25,35.47,35.22,35.45,386809.0,35.0546,35.2734,35.0248,35.2535,386809.0
2025-03-07 09:30:00,35.34,35.51,35.06,35.5,213023.0,35.1441,35.3132,34.8657,35.3032,213023.0
2025-03-07 10:00:00,35.51,35.77,35.5,35.6,146054.0,35.3132,35.5717,35.3032,35.4027,146054.0
2025-03-07 10:30:00,35.58,35.59,35.29,35.49,191304.0,35.3828,35.3927,35.0944,35.2933,191304.0
2025-03-07 11:00:00,35.5,35.77,35.48,35.76,100085.0,35.3032,35.5717,35.2833,35.5618,100085.0
2025-03-07 11:30:00,35.75,36.01,35.72,36.0,153239.0,35.5518,35.8104,35.522,35.8005,153239.0
2025-03-07 12:00:00,35.98,36.18,35.97,36.18,141527.0,35.7806,35.9795,35.7706,35.9795,141527.0
2025-03-07 12:30:00,36.18,36.31,36.17,36.23,179441.0,35.9795,36.1087,35.9695,36.0292,179441.0
2025-03-07 13:00:00,36.24,36.44,36.23,36.28,241362.0,36.0391,36.238,36.0292,36.0789,241362.0
2025-03-07 13:30:00,36.28,36.48,36.22,36.44,277398.0,36.0789,36.2778,36.0192,36.238,277398.0
2025-03-07 14:00:00,36.44,36.57,36.41,36.54,128956.0,36.238,36.3673,36.2082,36.3375,128956.0
2025-03-07 14:30:00,36.54,36.56,36.33,36.39,316120.0,36.3375,36.3574,36.1286,36.1883,316120.0
2025-03-07 15:00:00,36.39,36.6,36.34,36.49,211580.0,36.1883,36.3971,36.1386,36.2877,211580.0
2025-03-07 15:30:00,36.5,36.64,36.38,36.59,644861.0,36.2977,36.4369,36.1784,36.3872,644861.0
2025-03-10 09:30:00,36.69,37.48,36.36,37.38,477597.0,36.4866,37.2723,36.1585,37.1728,477597.0
2025-03-10 10:00:00,37.39,37.56,37.19,37.48,167806.0,37.1828,37.3518,36.9839,37.2723,167806.0
2025-03-10 10:30:00,37.49,37.67,37.29,37.67,338344.0,37.2822,37.4612,37.0833,37.4612,338344.0
2025-03-10 11:00:00,37.67,37.74,37.21,37.24,197003.0,37.4612,37.5308,37.0037,37.0336,197003.0
2025-03-10 11:30:00,37.25,37.28,36.91,37.25,248183.0,37.0435,37.0734,36.7054,37.0435,248183.0
2025-03-10 12:00:00,37.24,37.24,37.01,37.12,199291.0,37.0336,37.0336,36.8049,36.9142,199291.0
2025-03-10 12:30:00,37.12,37.14,36.91,36.95,166693.0,36.9142,36.9341,36.7054,36.7452,166693.0
2025-03-10 13:00:00,36.96,37.14,36.95,37.06,116795.0,36.7551,36.9341,36.7452,36.8546,116795.0
2025-03-10 13:30:00,37.06,37.11,36.93,36.96,123105.0,36.8546,36.9043,36.7253,36.7551,123105.0
2025-03-10 14:00:00,36.97,37.0,36.78,36.79,159547.0,36.7651,36.7949,36.5761,36.5861,159547.0
2025-03-10 14:30:00,36.79,36.83,36.5,36.52,168850.0,36.5861,36.6259,36.2977,36.3176,168850.0
2025-03-10 15:00:00,36.52,36.61,36.43,36.49,218143.0,36.3176,36.4071,36.2281,36.2877,218143.0
2025-03-10 15:30:00,36.49,36.77,36.43,36.58,812182.0,36.2877,36.5662,36.2281,36.3772,812182.0
2025-03-11 09:30:00,36.44,36.57,35.88,36.06,118585.0,36.238,36.3673,35.6811,35.8601,118585.0
2025-03-11 10:00:00,36.05,36.26,35.9,36.24,135376.0,35.8502,36.059,35.701,36.0391,135376.0
2025-03-11 10:30:00,36.26,36.36,36.11,36.15,104636.0,36.059,36.1585,35.9098,35.9496,104636.0
2025-03-11 11:00:00,36.15,36.31,36.06,36.08,76526.0,35.9496,36.1087,35.8601,35.88,76526.0
2025-03-11 11:30:00,36.06,36.16,36.03,36.04,99545.0,35.8601,35.9596,35.8303,35.8402,99545.0
2025-03-11 12:00:00,36.03,36.04,35.85,35.91,89664.0,35.8303,35.8402,35.6513,35.711,89664.0
2025-03-11 12:30:00,35.91,35.91,35.74,35.8,87083.0,35.711,35.711,35.5419,35.6016,87083.0
2025-03-11 13:00:00,35.8,35.89,35.77,35.84,65889.0,35.6016,35.6911,35.5717,35.6413,65889.0
2025-03-11 13:30:00,35.85,35.87,35.75,35.78,77853.0,35.6513,35.6712,35.5518,35.5817,77853.0
2025-03-11 14:00:00,35.78,35.9,35.68,35.75,127176.0,35.5817,35.701,35.4822,35.5518,127176.0
2025-03-11 14:30:00,35.75,35.99,35.74,35.91,179067.0,35.5518,35.7905,35.5419,35.711,179067.0
2025-03-11 15:00:00,35.91,35.95,35.81,35.91,128027.0,35.711,35.7507,35.6115,35.711,128027.0
2025-03-11 15:30:00,35.91,36.0,35.77,35.85,758970.0,35.711,35.8005,35.5717,35.6513,758970.0
2025-03-12 09:30:00,35.49,35.77,35.02,35.05,363696.0,35.2933,35.5717,34.8259,34.8557,363696.0
2025-03-12 10:00:00,35.04,35.22,34.68,34.92,599228.0,34.8458,35.0248,34.4878,34.7264,599228.0
2025-03-12 10:30:00,34.93,35.0,34.26,34.45,622653.0,34.7364,34.806,34.0701,34.259,622653.0
2025-03-12 11:00:00,34.45,34.67,34.4,34.59,213097.0,34.259,34.4778,34.2093,34.3983,213097.0
2025-03-12 11:30:00,34.59,34.64,34.4,34.45,220635.0,34.3983,34.448,34.2093,34.259,220635.0
2025-03-12 12:00:00,34.45,34.47,34.33,34.47,163456.0,34.259,34.2789,34.1397,34.2789,163456.0
2025-03-12 12:30:00,34.47,34.52,34.22,34.22,163084.0,34.2789,34.3287,34.0303,34.0303,163084.0
2025-03-12 13:00:00,34.21,34.61,34.21,34.6,139869.0,34.0204,34.4182,34.0204,34.4082,139869.0
2025-03-12 13:30:00,34.59,34.68,34.44,34.46,108400.0,34.3983,34.4878,34.2491,34.269,108400.0
2025-03-12 14:00:00,34.46,34.58,34.44,34.58,98032.0,34.269,34.3883,34.2491,34.3883,98032.0
2025-03-12 14:30:00,34.58,34.68,34.38,34.41,257014.0,34.3883,34.4878,34.1894,34.2193,257014.0
2025-03-12 15:00:00,34.41,34.44,34.26,34.38,346422.0,34.2193,34.2491,34.0701,34.1894,346422.0
2025-03-12 15:30:00,34.38,34.44,34.31,34.4,816301.0,34.1894,34.2491,34.1198,34.2093,816301.0
2025-03-13 09:30:00,34.22,34.62,34.05,34.2,989382.0,34.0303,34.4281,33.8613,34.0104,989382.0
2025-03-13 10:00:00,34.2,34.62,34.19,34.46,248693.0,34.0104,34.4281,34.0005,34.269,248693.0
2025-03-13 10:30:00,34.47,34.71,34.45,34.62,128044.0,34.2789,34.5176,34.259,34.4281,128044.0
2025-03-13 11:00:00,34.61,34.7,34.49,34.67,150231.0,34.4182,34.5077,34.2988,34.4778,150231.0
2025-03-13 11:30:00,34.66,34.77,34.6,34.7,181058.0,34.4679,34.5773,34.4082,34.5077,181058.0
2025-03-13 12:00:00,34.7,34.72,34.52,34.69,132379.0,34.5077,34.5276,34.3287,34.4977,132379.0
2025-03-13 12:30:00,34.68,34.77,34.63,34.75,135098.0,34.4878,34.5773,34.4381,34.5574,135098.0
2025-03-13 13:00:00,34.77,34.84,34.67,34.68,188982.0,34.5773,34.6469,34.4778,34.4878,188982.0
2025-03-13 13:30:00,34.68,34.68,34.45,34.48,106833.0,34.4878,34.4878,34.259,34.2889,106833.0
2025-03-13 14:00:00,34.48,34.67,34.44,34.59,156314.0,34.2889,34.4778,34.2491,34.3983,156314.0
2025-03-13 14:30:00,34.59,34.71,34.58,34.68,111636.0,34.3983,34.5176,34.3883,34.4878,111636.0
2025-03-13 15:00:00,34.69,34.73,34.6,34.64,120160.0,34.4977,34.5375,34.4082,34.448,120160.0
2025-03-13 15:30:00,34.63,34.76,34.49,34.54,623618.0,34.4381,34.5673,34.2988,34.3485,623618.0
2025-03-14 09:30:00,34.63,34.65,34.21,34.65,167334.0,34.4381,34.4579,34.0204,34.4579,167334.0
2025-03-14 10:00:00,34.62,34.88,34.4,34.78,143212.0,34.4281,34.6867,34.2093,34.5872,143212.0
2025-03-14 10:30:00,34.8,34.98,34.74,34.98,132465.0,34.6071,34.7861,34.5474,34.7861,132465.0
2025-03-14 11:00:00,34.99,35.02,34.59,34.82,204706.0,34.7961,34.8259,34.3983,34.627,204706.0
2025-03-14 11:30:00,34.82,34.87,34.7,34.83,129617.0,34.627,34.6767,34.5077,34.6369,129617.0
2025-03-14 12:00:00,34.83,34.95,34.81,34.86,98804.0,34.6369,34.7563,34.6171,34.6668,98804.0
2025-03-14 12:30:00,34.86,34.94,34.84,34.9,63347.0,34.6668,34.7463,34.6469,34.7066,63347.0
2025-03-14 13:00:00,34.9,34.94,34.71,34.73,114294.0,34.7066,34.7463,34.5176,34.5375,114294.0
2025-03-14 13:30:00,34.72,34.75,34.66,34.66,86083.0,34.5276,34.5574,34.4679,34.4679,86083.0
2025-03-14 14:00:00,34.66,34.74,34.61,34.66,63412.0,34.4679,34.5474,34.4182,34.4679,63412.0
2025-03-14 14:30:00,34.66,34.75,34.66,34.7,78968.0,34.4679,34.5574,34.4679,34.5077,78968.0
2025-03-14 15:00:00,34.69,34.73,34.64,34.66,95234.0,34.4977,34.5375,34.448,34.4679,95234.0
2025-03-14 15:30:00,34.66,34.68,34.56,34.59,396446.0,34.4679,34.4878,34.3684,34.3983,396446.0
2025-03-17 09:30:00,34.42,34.87,34.42,34.53,256502.0,34.2292,34.6767,34.2292,34.3386,256502.0
2025-03-17 10:00:00,34.53,34.72,34.4,34.7,166752.0,34.3386,34.5276,34.2093,34.5077,166752.0
2025-03-17 10:30:00,34.69,34.75,34.65,34.7,138049.0,34.4977,34.5574,34.4579,34.5077,138049.0
2025-03-17 11:00:00,34.7,34.8,34.69,34.75,131607.0,34.5077,34.6071,34.4977,34.5574,131607.0
2025-03-17 11:30:00,34.74,34.75,34.52,34.54,208152.0,34.5474,34.5574,34.3287,34.3485,208152.0
2025-03-17 12:00:00,34.55,34.68,34.55,34.66,72731.0,34.3585,34.4878,34.3585,34.4679,72731.0
2025-03-17 12:30:00,34.66,34.82,34.63,34.8,113465.0,34.4679,34.627,34.4381,34.6071,113465.0
2025-03-17 13:00:00,34.8,34.88,34.78,34.83,91321.0,34.6071,34.6867,34.5872,34.6369,91321.0
2025-03-17 13:30:00,34.83,34.95,34.82,34.91,114854.0,34.6369,34.7563,34.627,34.7165,114854.0
2025-03-17 14:00:00,34.91,35.03,34.9,34.95,82995.0,34.7165,34.8358,34.7066,34.7563,82995.0
2025-03-17 14:30:00,34.94,34.97,34.83,34.84,91745.0,34.7463,34.7762,34.6369,34.6469,91745.0
2025-03-17 15:00:00,34.83,34.85,34.71,34.82,179539.0,34.6369,34.6568,34.5176,34.627,179539.0
2025-03-17 15:30:00,34.82,34.91,34.77,34.85,519464.0,34.627,34.7165,34.5773,34.6568,519464.0
2025-03-18 09:30:00,34.9,34.93,34.49,34.65,89622.0,34.7066,34.7364,34.2988,34.4579,89622.0
2025-03-18 10:00:00,34.65,34.72,34.55,34.56,88001.0,34.4579,34.5276,34.3585,34.3684,88001.0
2025-03-18 10:30:00,34.57,34.69,34.57,34.6,99805.0,34.3784,34.4977,34.3784,34.4082,99805.0
2025-03-18 11:00:00,34.61,34.68,34.47,34.5,100003.0,34.4182,34.4878,34.2789,34.3088,100003.0
2025-03-18 11:30:00,34.49,34.58,34.41,34.45,121721.0,34.2988,34.3883,34.2193,34.259,121721.0
2025-03-18 12:00:00,34.45,34.55,34.44,34.52,74120.0,34.259,34.3585,34.2491,34.3287,74120.0
2025-03-18 12:30:00,34.53,34.55,34.47,34.47,93987.0,34.3386,34.3585,34.2789,34.2789,93987.0
2025-03-18 13:00:00,34.47,34.55,34.42,34.53,109709.0,34.2789,34.3585,34.2292,34.3386,109709.0
2025-03-18 13:30:00,34.53,34.67,34.53,34.66,62795.0,34.3386,34.4778,34.3386,34.4679,62795.0
2025-03-18 14:00:00,34.67,34.7,34.57,34.58,144710.0,34.4778,34.5077,34.3784,34.3883,144710.0
2025-03-18 14:30:00,34.58,34.69,34.5,34.55,263344.0,34.3883,34.4977,34.3088,34.3585,263344.0
2025-03-18 15:00:00,34.55,34.6,34.47,34.58,176584.0,34.3585,34.4082,34.2789,34.3883,176584.0
2025-03-18 15:30:00,34.59,34.66,34.48,34.52,612540.0,34.3983,34.4679,34.2889,34.3287,612540.0
2025-03-19 09:30:00,34.38,34.55,34.05,34.12,144638.0,34.1894,34.3585,33.8613,33.9309,144638.0
2025-03-19 10:00:00,34.12,34.17,33.98,34.1,131471.0,33.9309,33.9806,33.7917,33.911,131471.0
2025-03-19 10:30:00,34.1,34.13,34.0,34.11,121974.0,33.911,33.9408,33.8115,33.9209,121974.0
2025-03-19 11:00:00,34.11,34.14,33.92,33.97,122175.0,33.9209,33.9508,33.732,33.7817,122175.0
2025-03-19 11:30:00,33.98,34.11,33.96,34.06,104221.0,33.7917,33.9209,33.7718,33.8712,104221.0
2025-03-19 12:00:00,34.07,34.17,34.07,34.1,70947.0,33.8812,33.9806,33.8812,33.911,70947.0
2025-03-19 12:30:00,34.1,34.22,34.09,34.12,71090.0,33.911,34.0303,33.901,33.9309,71090.0
2025-03-19 13:00:00,34.12,34.12,33.94,33.95,65152.0,33.9309,33.9309,33.7519,33.7618,65152.0
2025-03-19 13:30:00,33.95,33.99,33.88,33.91,64156.0,33.7618,33.8016,33.6922,33.722,64156.0
2025-03-19 14:00:00,33.9,34.06,33.84,33.87,247709.0,33.7121,33.8712,33.6524,33.6823,247709.0
2025-03-19 14:30:00,33.88,34.07,33.88,34.0,482232.0,33.6922,33.8812,33.6922,33.8115,482232.0
2025-03-19 15:00:00,34.0,34.14,33.97,34.09,860157.0,33.8115,33.9508,33.7817,33.901,860157.0
2025-03-19 15:30:00,34.09,34.18,33.97,34.09,817467.0,33.901,33.9905,33.7817,33.901,817467.0
2025-03-20 09:30:00,34.08,34.16,33.38,33.4,258504.0,33.8911,33.9707,33.195,33.2149,258504.0
2025-03-20 10:00:00,33.38,33.86,33.37,33.82,140280.0,33.195,33.6723,33.185,33.6325,140280.0
2025-03-20 10:30:00,33.82,33.89,33.74,33.82,109939.0,33.6325,33.7022,33.553,33.6325,109939.0
2025-03-20 11:00:00,33.82,33.88,33.68,33.8,293770.0,33.6325,33.6922,33.4933,33.6127,293770.0
2025-03-20 11:30:00,33.8,33.94,33.78,33.89,288945.0,33.6127,33.7519,33.5928,33.7022,288945.0
2025-03-20 12:00:00,33.88,33.93,33.73,33.75,496217.0,33.6922,33.7419,33.543,33.5629,496217.0
2025-03-20 12:30:00,33.75,33.83,33.74,33.76,138953.0,33.5629,33.6425,33.553,33.5729,138953.0
2025-03-20 13:00:00,33.77,33.91,33.7,33.74,193070.0,33.5828,33.722,33.5132,33.553,193070.0
2025-03-20 13:30:00,33.75,33.9,33.75,33.76,70942.0,33.5629,33.7121,33.5629,33.5729,70942.0
2025-03-20 14:00:00,33.76,33.8,33.63,33.63,127851.0,33.5729,33.6127,33.4436,33.4436,127851.0
2025-03-20 14:30:00,33.64,33.68,33.6,33.64,159883.0,33.4535,33.4933,33.4138,33.4535,159883.0
2025-03-20 15:00:00,33.64,33.67,33.57,33.58,122436.0,33.4535,33.4834,33.3839,33.3939,122436.0
2025-03-20 15:30:00,33.58,33.66,33.41,33.43,926904.0,33.3939,33.4734,33.2248,33.2447,926904.0
2025-03-21 09:30:00,33.22,33.64,33.0,33.32,843147.0,33.0359,33.4535,32.8171,33.1353,843147.0
2025-03-21 10:00:00,33.31,33.37,33.2,33.34,250334.0,33.1254,33.185,33.016,33.1552,250334.0
2025-03-21 10:30:00,33.33,33.34,33.22,33.27,207739.0,33.1453,33.1552,33.0359,33.0856,207739.0
2025-03-21 11:00:00,33.27,33.29,33.12,33.15,143569.0,33.0856,33.1055,32.9364,32.9663,143569.0
2025-03-21 11:30:00,33.14,33.19,33.07,33.11,148478.0,32.9563,33.006,32.8867,32.9265,148478.0
2025-03-21 12:00:00,33.11,33.3,33.06,33.27,192315.0,32.9265,33.1154,32.8768,33.0856,192315.0
2025-03-21 12:30:00,33.26,33.28,33.19,33.23,192361.0,33.0756,33.0955,33.006,33.0458,192361.0
2025-03-21 13:00:00,33.23,33.29,33.16,33.17,132678.0,33.0458,33.1055,32.9762,32.9861,132678.0
2025-03-21 13:30:00,33.16,33.25,33.13,33.18,131592.0,32.9762,33.0657,32.9464,32.9961,131592.0
2025-03-21 14:00:00,33.18,33.21,33.08,33.09,155371.0,32.9961,33.0259,32.8966,32.9066,155371.0
2025-03-21 14:30:00,33.1,33.18,33.08,33.12,213704.0,32.9165,32.9961,32.8966,32.9364,213704.0
2025-03-21 15:00:00,33.12,33.15,33.05,33.09,171058.0,32.9364,32.9663,32.8668,32.9066,171058.0
2025-03-21 15:30:00,33.1,33.26,33.04,33.2,774314.0,32.9165,33.0756,32.8569,33.016,774314.0
2025-03-24 09:30:00,33.3,33.88,33.3,33.5,78900.0,33.1154,33.6922,33.1154,33.3143,78900.0
2025-03-24 10:00:00,33.48,33.68,33.48,33.54,92573.0,33.2944,33.4933,33.2944,33.3541,92573.0
2025-03-24 10:30:00,33.54,33.56,33.39,33.5,220533.0,33.3541,33.374,33.2049,33.3143,220533.0
2025-03-24 11:00:00,33.5,33.5,33.4,33.43,80814.0,33.3143,33.3143,33.2149,33.2447,80814.0
2025-03-24 11:30:00,33.42,33.56,33.41,33.51,211581.0,33.2348,33.374,33.2248,33.3243,211581.0
2025-03-24 12:00:00,33.52,33.72,33.51,33.64,149007.0,33.3342,33.5331,33.3243,33.4535,149007.0
2025-03-24 12:30:00,33.64,33.64,33.44,33.45,59200.0,33.4535,33.4535,33.2546,33.2646,59200.0
2025-03-24 13:00:00,33.45,33.51,33.37,33.49,107319.0,33.2646,33.3243,33.185,33.3044,107319.0
2025-03-24 13:30:00,33.5,33.56,33.49,33.56,81750.0,33.3143,33.374,33.3044,33.374,81750.0
2025-03-24 14:00:00,33.55,33.56,33.38,33.4,109995.0,33.364,33.374,33.195,33.2149,109995.0
2025-03-24 14:30:00,33.39,33.52,33.39,33.5,63339.0,33.2049,33.3342,33.2049,33.3143,63339.0
2025-03-24 15:00:00,33.5,33.66,33.46,33.64,397661.0,33.3143,33.4734,33.2745,33.4535,397661.0
2025-03-24 15:30:00,33.64,33.71,33.58,33.61,544650.0,33.4535,33.5231,33.3939,33.4237,544650.0
2025-03-25 09:30:00,33.76,33.85,33.45,33.49,69049.0,33.5729,33.6624,33.2646,33.3044,69049.0
2025-03-25 10:00:00,33.48,33.57,33.44,33.46,61183.0,33.2944,33.3839,33.2546,33.2745,61183.0
2025-03-25 10:30:00,33.46,33.47,33.24,33.32,65641.0,33.2745,33.2845,33.0558,33.1353,65641.0
2025-03-25 11:00:00,33.32,33.39,33.25,33.29,108547.0,33.1353,33.2049,33.0657,33.1055,108547.0
2025-03-25 11:30:00,33.3,33.36,33.23,33.24,40286.0,33.1154,33.1751,33.0458,33.0558,40286.0
2025-03-25 12:00:00,33.24,33.25,33.18,33.21,45567.0,33.0558,33.0657,32.9961,33.0259,45567.0
2025-03-25 12:30:00,33.21,33.22,33.14,33.21,80902.0,33.0259,33.0359,32.9563,33.0259,80902.0
2025-03-25 13:00:00,33.21,33.23,33.09,33.1,34502.0,33.0259,33.0458,32.9066,32.9165,34502.0
2025-03-25 13:30:00,33.11,33.18,33.09,33.11,38345.0,32.9265,32.9961,32.9066,32.9265,38345.0
2025-03-25 14:00:00,33.11,33.12,33.03,33.04,74477.0,32.9265,32.9364,32.8469,32.8569,74477.0
2025-03-25 14:30:00,33.04,33.05,32.83,32.84,96246.0,32.8569,32.8668,32.648,32.658,96246.0
2025-03-25 15:00:00,32.84,33.03,32.8,32.93,240650.0,32.658,32.8469,32.6182,32.7475,240650.0
2025-03-25 15:30:00,32.93,33.09,32.84,32.95,939064.0,32.7475,32.9066,32.658,32.7674,939064.0
2025-03-26 09:30:00,32.96,33.24,32.8,33.18,81320.0,32.7773,33.0558,32.6182,32.9961,81320.0
2025-03-26 10:00:00,33.16,33.51,33.13,33.4,113666.0,32.9762,33.3243,32.9464,33.2149,113666.0
2025-03-26 10:30:00,33.39,33.53,33.33,33.48,105331.0,33.2049,33.3441,33.1453,33.2944,105331.0
2025-03-26 11:00:00,33.49,33.49,33.21,33.22,85937.0,33.3044,33.3044,33.0259,33.0359,85937.0
2025-03-26 11:30:00,33.22,33.27,33.15,33.19,119223.0,33.0359,33.0856,32.9663,33.006,119223.0
2025-03-26 12:00:00,33.19,33.37,33.19,33.36,44914.0,33.006,33.185,33.006,33.1751,44914.0
2025-03-26 12:30:00,33.37,33.39,33.27,33.27,63364.0,33.185,33.2049,33.0856,33.0856,63364.0
2025-03-26 13:00:00,33.28,33.3,33.21,33.23,69210.0,33.0955,33.1154,33.0259,33.0458,69210.0
2025-03-26 13:30:00,33.23,33.27,33.11,33.12,50307.0,33.0458,33.0856,32.9265,32.9364,50307.0
2025-03-26 14:00:00,33.12,33.37,33.11,33.34,117696.0,32.9364,33.185,32.9265,33.1552,117696.0
2025-03-26 14:30:00,33.34,33.35,33.28,33.33,85884.0,33.1552,33.1651,33.0955,33.1453,85884.0
2025-03-26 15:00:00,33.33,33.36,33.27,33.33,124930.0,33.1453,33.1751,33.0856,33.1453,124930.0
2025-03-26 15:30:00,33.33,33.43,33.24,33.37,485360.0,33.1453,33.2447,33.0558,33.185,485360.0
2025-03-27 09:30:00,33.68,33.71,33.31,33.47,99901.0,33.4933,33.5231,33.1254,33.2845,99901.0
2025-03-27 10:00:00,33.48,33.73,33.47,33.62,93332.0,33.2944,33.543,33.2845,33.4336,93332.0
2025-03-27 10:30:00,33.61,33.61,33.5,33.57,61302.0,33.4237,33.4237,33.3143,33.3839,61302.0
2025-03-27 11:00:00,33.56,33.69,33.55,33.67,51686.0,33.374,33.5033,33.364,33.4834,51686.0
2025-03-27 11:30:00,33.66,33.68,33.48,33.48,59136.0,33.4734,33.4933,33.2944,33.2944,59136.0
2025-03-27 12:00:00,33.48,33.51,33.43,33.5,41948.0,33.2944,33.3243,33.2447,33.3143,41948.0
2025-03-27 12:30:00,33.49,33.5,33.35,33.4,48189.0,33.3044,33.3143,33.1651,33.2149,48189.0
2025-03-27 13:00:00,33.4,33.59,33.37,33.47,63943.0,33.2149,33.4038,33.185,33.2845,63943.0
2025-03-27 13:30:00,33.48,33.52,33.43,33.45,52272.0,33.2944,33.3342,33.2447,33.2646,52272.0
2025-03-27 14:00:00,33.46,33.65,33.45,33.59,65645.0,33.2745,33.4635,33.2646,33.4038,65645.0
2025-03-27 14:30:00,33.59,33.7,33.57,33.59,60886.0,33.4038,33.5132,33.3839,33.4038,60886.0
2025-03-27 15:00:00,33.59,33.74,33.59,33.69,131314.0,33.4038,33.553,33.4038,33.5033,131314.0
2025-03-27 15:30:00,33.7,33.91,33.67,33.71,759217.0,33.5132,33.722,33.4834,33.5231,759217.0
2025-03-28 09:30:00,33.6,33.86,33.48,33.71,83157.0,33.4138,33.6723,33.2944,33.5231,83157.0
2025-03-28 10:00:00,33.7,34.01,33.66,33.8,187752.0,33.5132,33.8215,33.4734,33.6127,187752.0
2025-03-28 10:30:00,33.82,33.82,33.59,33.65,33156.0,33.6325,33.6325,33.4038,33.4635,33156.0
2025-03-28 11:00:00,33.65,33.76,33.63,33.72,62037.0,33.4635,33.5729,33.4436,33.5331,62037.0
2025-03-28 11:30:00,33.73,33.78,33.7,33.72,29195.0,33.543,33.5928,33.5132,33.5331,29195.0
2025-03-28 12:00:00,33.73,33.78,33.7,33.7,56283.0,33.543,33.5928,33.5132,33.5132,56283.0
2025-03-28 12:30:00,33.7,33.77,33.6,33.75,66347.0,33.5132,33.5828,33.4138,33.5629,66347.0
2025-03-28 13:00:00,33.75,33.83,33.69,33.83,118727.0,33.5629,33.6425,33.5033,33.6425,118727.0
2025-03-28 13:30:00,33.82,33.93,33.79,33.92,85931.0,33.6325,33.7419,33.6027,33.732,85931.0
2025-03-28 14:00:00,33.92,33.96,33.75,33.77,144928.0,33.732,33.7718,33.5629,33.5828,144928.0
2025-03-28 14:30:00,33.77,33.82,33.72,33.8,88252.0,33.5828,33.6325,33.5331,33.6127,88252.0
2025-03-28 15:00:00,33.8,33.81,33.74,33.76,95804.0,33.6127,33.6226,33.553,33.5729,95804.0
2025-03-28 15:30:00,33.75,33.81,33.72,33.75,432569.0,33.5629,33.6226,33.5331,33.5629,432569.0
2025-03-31 09:30:00,33.63,34.06,33.63,34.0,137065.0,33.4436,33.8712,33.4436,33.8115,137065.0
2025-03-31 10:00:00,34.0,34.13,33.81,34.13,102503.0,33.8115,33.9408,33.6226,33.9408,102503.0
2025-03-31 10:30:00,34.13,34.31,34.11,34.22,222391.0,33.9408,34.1198,33.9209,34.0303,222391.0
2025-03-31 11:00:00,34.23,34.25,34.1,34.12,230011.0,34.0403,34.0602,33.911,33.9309,230011.0
2025-03-31 11:30:00,34.12,34.14,33.98,34.0,165471.0,33.9309,33.9508,33.7917,33.8115,165471.0
2025-03-31 12:00:00,34.0,34.04,33.95,34.01,70240.0,33.8115,33.8513,33.7618,33.8215,70240.0
2025-03-31 12:30:00,34.0,34.04,33.92,33.98,80440.0,33.8115,33.8513,33.732,33.7917,80440.0
2025-03-31 13:00:00,33.99,34.02,33.88,33.93,51959.0,33.8016,33.8314,33.6922,33.7419,51959.0
2025-03-31 13:30:00,33.93,34.01,33.92,33.98,77433.0,33.7419,33.8215,33.732,33.7917,77433.0
2025-03-31 14:00:00,33.98,34.2,33.97,34.12,67611.0,33.7917,34.0104,33.7817,33.9309,67611.0
2025-03-31 14:30:00,34.13,34.23,34.13,34.18,86780.0,33.9408,34.0403,33.9408,33.9905,86780.0
2025-03-31 15:00:00,34.18,34.39,34.18,34.32,106471.0,33.9905,34.1994,33.9905,34.1298,106471.0
2025-03-31 15:30:00,34.32,34.52,34.2,34.23,422474.0,34.1298,34.3287,34.0104,34.0403,422474.0
2025-04-01 09:30:00,34.11,34.29,33.96,34.0,259635.0,33.9209,34.0999,33.7718,33.8115,259635.0
2025-04-01 10:00:00,33.98,34.13,33.8,33.82,176448.0,33.7917,33.9408,33.6127,33.6325,176448.0
2025-04-01 10:30:00,33.82,34.13,33.81,34.12,105374.0,33.6325,33.9408,33.6226,33.9309,105374.0
2025-04-01 11:00:00,34.11,34.27,34.09,34.15,56116.0,33.9209,34.08,33.901,33.9607,56116.0
2025-04-01 11:30:00,34.14,34.18,34.1,34.13,49017.0,33.9508,33.9905,33.911,33.9408,49017.0
2025-04-01 12:00:00,34.13,34.17,34.07,34.08,68145.0,33.9408,33.9806,33.8812,33.8911,68145.0
2025-04-01 12:30:00,34.08,34.09,33.89,33.99,220614.0,33.8911,33.901,33.7022,33.8016,220614.0
2025-04-01 13:00:00,33.99,34.17,33.98,34.05,53975.0,33.8016,33.9806,33.7917,33.8613,53975.0
2025-04-01 13:30:00,34.05,34.05,33.95,33.97,83199.0,33.8613,33.8613,33.7618,33.7817,83199.0
2025-04-01 14:00:00,33.97,34.0,33.91,33.94,70461.0,33.7817,33.8115,33.722,33.7519,70461.0
2025-04-01 14:30:00,33.94,33.94,33.81,33.87,105103.0,33.7519,33.7519,33.6226,33.6823,105103.0
2025-04-01 15:00:00,33.87,34.03,33.86,34.0,100256.0,33.6823,33.8414,33.6723,33.8115,100256.0
2025-04-01 15:30:00,34.0,34.05,33.93,34.03,457233.0,33.8115,33.8613,33.7419,33.8414,457233.0
2025-04-02 09:30:00,33.72,33.83,33.42,33.47,115466.0,33.5331,33.6425,33.2348,33.2845,115466.0
2025-04-02 10:00:00,33.47,33.72,33.47,33.66,123382.0,33.2845,33.5331,33.2845,33.4734,123382.0
2025-04-02 10:30:00,33.66,33.8,33.58,33.8,82542.0,33.4734,33.6127,33.3939,33.6127,82542.0
2025-04-02 11:00:00,33.79,33.82,33.7,33.73,70677.0,33.6027,33.6325,33.5132,33.543,70677.0
2025-04-02 11:30:00,33.73,33.82,33.59,33.62,78843.0,33.543,33.6325,33.4038,33.4336,78843.0
2025-04-02 12:00:00,33.62,33.68,33.58,33.59,48700.0,33.4336,33.4933,33.3939,33.4038,48700.0
2025-04-02 12:30:00,33.59,33.76,33.59,33.7,62780.0,33.4038,33.5729,33.4038,33.5132,62780.0
2025-04-02 13:00:00,33.71,33.81,33.69,33.79,63769.0,33.5231,33.6226,33.5033,33.6027,63769.0
2025-04-02 13:30:00,33.78,33.81,33.66,33.7,62050.0,33.5928,33.6226,33.4734,33.5132,62050.0
2025-04-02 14:00:00,33.69,33.73,33.65,33.66,43327.0,33.5033,33.543,33.4635,33.4734,43327.0
2025-04-02 14:30:00,33.65,33.79,33.58,33.59,85975.0,33.4635,33.6027,33.3939,33.4038,85975.0
2025-04-02 15:00:00,33.59,33.7,33.57,33.62,111585.0,33.4038,33.5132,33.3839,33.4336,111585.0
2025-04-02 15:30:00,33.62,33.74,33.61,33.62,365155.0,33.4336,33.553,33.4237,33.4336,365155.0
2025-04-03 09:30:00,33.3,33.6,32.03,32.05,481530.0,33.1154,33.4138,31.8525,31.8724,481530.0
2025-04-03 10:00:00,32.03,32.09,31.63,31.89,380982.0,31.8525,31.9121,31.4547,31.7132,380982.0
2025-04-03 10:30:00,31.88,31.95,31.72,31.78,198536.0,31.7033,31.7729,31.5442,31.6038,198536.0
2025-04-03 11:00:00,31.76,31.79,31.52,31.6,217884.0,31.584,31.6138,31.3453,31.4248,217884.0
2025-04-03 11:30:00,31.61,31.68,31.37,31.44,164997.0,31.4348,31.5044,31.1961,31.2657,164997.0
2025-04-03 12:00:00,31.43,31.77,31.43,31.76,142398.0,31.2558,31.5939,31.2558,31.584,142398.0
2025-04-03 12:30:00,31.76,31.87,31.68,31.81,157499.0,31.584,31.6933,31.5044,31.6337,157499.0
2025-04-03 13:00:00,31.8,31.8,31.54,31.55,291802.0,31.6237,31.6237,31.3652,31.3751,291802.0
2025-04-03 13:30:00,31.55,31.71,31.47,31.67,152660.0,31.3751,31.5342,31.2956,31.4945,152660.0
2025-04-03 14:00:00,31.67,31.7,31.47,31.55,196782.0,31.4945,31.5243,31.2956,31.3751,196782.0
2025-04-03 14:30:00,31.56,31.58,31.42,31.45,204465.0,31.3851,31.405,31.2458,31.2757,204465.0
2025-04-03 15:00:00,31.45,31.78,31.43,31.56,309643.0,31.2757,31.6038,31.2558,31.3851,309643.0
2025-04-03 15:30:00,31.56,31.69,31.29,31.34,955449.0,31.3851,31.5143,31.1166,31.1663,955449.0
2025-04-04 09:30:00,30.73,31.19,29.67,29.74,557671.0,30.5597,31.0171,29.5055,29.5752,557671.0
2025-04-04 10:00:00,29.73,29.94,29.62,29.78,323269.0,29.5652,29.774,29.4558,29.6149,323269.0
2025-04-04 10:30:00,29.78,29.83,29.4,29.6,349952.0,29.6149,29.6647,29.237,29.4359,349952.0
2025-04-04 11:00:00,29.6,30.03,29.53,29.54,265843.0,29.4359,29.8635,29.3663,29.3763,265843.0
2025-04-04 11:30:00,29.56,30.0,29.53,29.82,224759.0,29.3962,29.8337,29.3663,29.6547,224759.0
2025-04-04 12:00:00,29.84,29.92,29.46,29.5,195437.0,29.6746,29.7542,29.2967,29.3365,195437.0
2025-04-04 12:30:00,29.51,29.58,29.37,29.38,169248.0,29.3464,29.416,29.2072,29.2172,169248.0
2025-04-04 13:00:00,29.38,29.48,29.09,29.18,227559.0,29.2172,29.3166,28.9288,29.0183,227559.0
2025-04-04 13:30:00,29.17,29.45,29.05,29.35,207945.0,29.0083,29.2868,28.889,29.1873,207945.0
2025-04-04 14:00:00,29.36,29.42,28.91,28.93,113816.0,29.1973,29.2569,28.7498,28.7696,113816.0
2025-04-04 14:30:00,28.94,29.02,28.69,28.87,237981.0,28.7796,28.8591,28.531,28.71,237981.0
2025-04-04 15:00:00,28.86,29.1,28.83,28.94,326228.0,28.7,28.9387,28.6702,28.7796,326228.0
2025-04-04 15:30:00,28.93,29.09,28.74,28.8,709261.0,28.7696,28.9288,28.5807,28.6404,709261.0
2025-04-07 09:30:00,28.35,28.35,27.12,28.04,425865.0,28.1929,28.1929,26.9697,27.8846,425865.0
2025-04-07 10:00:00,28.01,29.31,27.81,28.15,482399.0,27.8547,29.1475,27.6559,27.994,482399.0
2025-04-07 10:30:00,28.14,28.41,27.79,28.35,189540.0,27.984,28.2525,27.636,28.1929,189540.0
2025-04-07 11:00:00,28.34,28.62,27.7,27.71,349054.0,28.1829,28.4614,27.5465,27.5564,349054.0
2025-04-07 11:30:00,27.75,28.4,27.75,28.17,270151.0,27.5962,28.2426,27.5962,28.0139,270151.0
2025-04-07 12:00:00,28.15,28.17,27.85,28.14,276478.0,27.994,28.0139,27.6956,27.984,276478.0
2025-04-07 12:30:00,28.12,28.15,27.74,27.81,288059.0,27.9641,27.994,27.5862,27.6559,288059.0
2025-04-07 13:00:00,27.82,28.42,27.81,28.42,491733.0,27.6658,28.2625,27.6559,28.2625,491733.0
2025-04-07 13:30:00,28.41,28.91,28.33,28.86,398617.0,28.2525,28.7498,28.173,28.7,398617.0
2025-04-07 14:00:00,28.88,28.96,28.66,28.75,391343.0,28.7199,28.7995,28.5011,28.5906,391343.0
2025-04-07 14:30:00,28.77,28.81,28.43,28.58,337626.0,28.6105,28.6503,28.2724,28.4216,337626.0
2025-04-07 15:00:00,28.57,28.74,28.44,28.51,433004.0,28.4116,28.5807,28.2824,28.352,433004.0
2025-04-07 15:30:00,28.51,28.8,28.5,28.64,889251.0,28.352,28.6404,28.342,28.4813,889251.0
2025-04-08 09:30:00,29.37,29.53,29.15,29.27,622357.0,29.2072,29.3663,28.9884,29.1078,622357.0
2025-04-08 10:00:00,29.27,29.33,28.94,29.26,250788.0,29.1078,29.1674,28.7796,29.0978,250788.0
2025-04-08 10:30:00,29.28,29.31,28.81,28.83,207868.0,29.1177,29.1475,28.6503,28.6702,207868.0
2025-04-08 11:00:00,28.85,28.94,28.69,28.72,152774.0,28.6901,28.7796,28.531,28.5608,152774.0
2025-04-08 11:30:00,28.71,29.1,28.71,29.04,291884.0,28.5509,28.9387,28.5509,28.879,291884.0
2025-04-08 12:00:00,29.02,29.12,28.81,28.94,111719.0,28.8591,28.9586,28.6503,28.7796,111719.0
2025-04-08 12:30:00,28.95,28.99,28.43,28.43,196422.0,28.7895,28.8293,28.2724,28.2724,196422.0
2025-04-08 13:00:00,28.44,28.65,28.38,28.46,389012.0,28.2824,28.4912,28.2227,28.3022,389012.0
2025-04-08 13:30:00,28.46,28.65,28.34,28.45,338099.0,28.3022,28.4912,28.1829,28.2923,338099.0
2025-04-08 14:00:00,28.45,28.53,28.21,28.29,223941.0,28.2923,28.3719,28.0536,28.1332,223941.0
2025-04-08 14:30:00,28.3,28.58,28.21,28.26,246737.0,28.1431,28.4216,28.0536,28.1034,246737.0
2025-04-08 15:00:00,28.25,28.25,27.91,28.06,211639.0,28.0934,28.0934,27.7553,27.9045,211639.0
2025-04-08 15:30:00,28.06,28.08,27.51,27.96,945336.0,27.9045,27.9244,27.3575,27.805,945336.0
2025-04-09 09:30:00,27.3,27.49,26.98,27.29,230757.0,27.1487,27.3376,26.8305,27.1387,230757.0
2025-04-09 10:00:00,27.31,27.46,26.94,27.21,167574.0,27.1586,27.3078,26.7907,27.0592,167574.0
2025-04-09 10:30:00,27.22,27.38,26.7,26.77,168135.0,27.0691,27.2282,26.552,26.6216,168135.0
2025-04-09 11:00:00,26.77,26.97,26.75,26.81,239501.0,26.6216,26.8205,26.6017,26.6614,239501.0
2025-04-09 11:30:00,26.81,26.84,26.26,26.31,455337.0,26.6614,26.6912,26.1144,26.1642,455337.0
2025-04-09 12:00:00,26.32,26.67,26.25,26.49,222957.0,26.1741,26.5222,26.1045,26.3432,222957.0
2025-04-09 12:30:00,26.49,26.91,26.48,26.87,361871.0,26.3432,26.7608,26.3332,26.7211,361871.0
2025-04-09 13:00:00,26.87,28.72,26.66,28.26,572342.0,26.7211,28.5608,26.5122,28.1034,572342.0
2025-04-09 13:30:00,28.29,29.38,28.17,29.27,773136.0,28.1332,29.2172,28.0139,29.1078,773136.0
2025-04-09 14:00:00,29.31,29.76,29.21,29.75,770146.0,29.1475,29.595,29.0481,29.5851,770146.0
2025-04-09 14:30:00,29.75,30.22,29.17,29.23,1037361.0,29.5851,30.0525,29.0083,29.068,1037361.0
2025-04-09 15:00:00,29.2,29.98,29.14,29.96,311216.0,29.0381,29.8138,28.9785,29.7939,311216.0
2025-04-09 15:30:00,29.96,30.82,29.96,30.75,2930460.0,29.7939,30.6492,29.7939,30.5796,2930460.0
2025-04-10 09:30:00,30.09,30.25,29.07,29.15,320762.0,29.9232,30.0823,28.9089,28.9884,320762.0
2025-04-10 10:00:00,29.15,29.32,28.85,29.1,320860.0,28.9884,29.1575,28.6901,28.9387,320860.0
2025-04-10 10:30:00,29.09,29.13,28.35,28.37,320000.0,28.9288,28.9685,28.1929,28.2127,320000.0
2025-04-10 11:00:00,28.36,28.41,28.14,28.24,365083.0,28.2028,28.2525,27.984,28.0835,365083.0
2025-04-10 11:30:00,28.24,28.24,27.95,28.08,258154.0,28.0835,28.0835,27.7951,27.9244,258154.0
2025-04-10 12:00:00,28.05,28.15,27.61,27.73,440000.0,27.8945,27.994,27.457,27.5763,440000.0
2025-04-10 12:30:00,27.73,28.23,27.73,28.13,203648.0,27.5763,28.0735,27.5763,27.9741,203648.0
2025-04-10 13:00:00,28.13,28.45,27.74,28.03,221645.0,27.9741,28.2923,27.5862,27.8746,221645.0
2025-04-10 13:30:00,28.03,28.41,28.01,28.28,224429.0,27.8746,28.2525,27.8547,28.1232,224429.0
2025-04-10 14:00:00,28.29,28.56,28.12,28.5,258545.0,28.1332,28.4017,27.9641,28.342,258545.0
2025-04-10 14:30:00,28.51,28.67,28.21,28.39,237142.0,28.352,28.5111,28.0536,28.2326,237142.0
2025-04-10 15:00:00,28.39,28.58,28.21,28.22,216736.0,28.2326,28.4216,28.0536,28.0636,216736.0
2025-04-10 15:30:00,28.21,28.39,27.73,28.13,989660.0,28.0536,28.2326,27.5763,27.9741,989660.0
2025-04-11 09:30:00,28.26,28.26,27.13,27.18,467810.0,28.1034,28.1034,26.9796,27.0293,467810.0
2025-04-11 10:00:00,27.15,27.5,26.92,26.95,293841.0,26.9995,27.3476,26.7708,26.8006,293841.0
2025-04-11 10:30:00,26.93,27.29,26.93,26.97,353181.0,26.7807,27.1387,26.7807,26.8205,353181.0
2025-04-11 11:00:00,26.98,27.24,26.78,26.85,293400.0,26.8305,27.089,26.6316,26.7012,293400.0
2025-04-11 11:30:00,26.85,27.14,26.83,27.1,172705.0,26.7012,26.9896,26.6813,26.9498,172705.0
2025-04-11 12:00:00,27.09,27.28,27.04,27.24,131401.0,26.9398,27.1288,26.8901,27.089,131401.0
2025-04-11 12:30:00,27.24,27.68,27.23,27.68,229393.0,27.089,27.5266,27.0791,27.5266,229393.0
2025-04-11 13:00:00,27.7,27.77,27.48,27.51,512417.0,27.5465,27.6161,27.3277,27.3575,512417.0
2025-04-11 13:30:00,27.52,28.02,27.42,27.89,231429.0,27.3675,27.8647,27.268,27.7354,231429.0
2025-04-11 14:00:00,27.89,28.02,27.72,27.84,329798.0,27.7354,27.8647,27.5664,27.6857,329798.0
2025-04-11 14:30:00,27.84,27.95,27.77,27.8,204714.0,27.6857,27.7951,27.6161,27.6459,204714.0
2025-04-11 15:00:00,27.77,28.03,27.76,27.93,329657.0,27.6161,27.8746,27.6061,27.7752,329657.0
2025-04-11 15:30:00,27.92,28.04,27.77,27.82,1075308.0,27.7652,27.8846,27.6161,27.6658,1075308.0
2025-04-14 09:30:00,28.38,28.49,28.06,28.1,187608.0,28.2227,28.3321,27.9045,27.9442,187608.0
2025-04-14 10:00:00,28.11,28.41,28.07,28.38,114113.0,27.9542,28.2525,27.9144,28.2227,114113.0
2025-04-14 10:30:00,28.39,28.7,28.37,28.6,197638.0,28.2326,28.5409,28.2127,28.4415,197638.0
2025-04-14 11:00:00,28.59,28.62,28.35,28.35,122599.0,28.4315,28.4614,28.1929,28.1929,122599.0
2025-04-14 11:30:00,28.35,28.49,28.22,28.22,111555.0,28.1929,28.3321,28.0636,28.0636,111555.0
2025-04-14 12:00:00,28.21,28.36,28.11,28.18,190798.0,28.0536,28.2028,27.9542,28.0238,190798.0
2025-04-14 12:30:00,28.19,28.3,28.09,28.13,67073.0,28.0337,28.1431,27.9343,27.9741,67073.0
2025-04-14 13:00:00,28.14,28.41,28.07,28.2,140010.0,27.984,28.2525,27.9144,28.0437,140010.0
2025-04-14 13:30:00,28.19,28.33,28.17,28.2,198321.0,28.0337,28.173,28.0139,28.0437,198321.0
2025-04-14 14:00:00,28.2,28.39,28.19,28.35,130294.0,28.0437,28.2326,28.0337,28.1929,130294.0
2025-04-14 14:30:00,28.35,28.42,28.26,28.28,121505.0,28.1929,28.2625,28.1034,28.1232,121505.0
2025-04-14 15:00:00,28.29,28.4,28.28,28.37,177350.0,28.1332,28.2426,28.1232,28.2127,177350.0
2025-04-14 15:30:00,28.37,28.52,28.32,28.38,661245.0,28.2127,28.3619,28.163,28.2227,661245.0
2025-04-15 09:30:00,28.29,28.5,28.1,28.14,87147.0,28.1332,28.342,27.9442,27.984,87147.0
2025-04-15 10:00:00,28.14,28.4,28.14,28.2,128892.0,27.984,28.2426,27.984,28.0437,128892.0
2025-04-15 10:30:00,28.2,28.35,28.08,28.27,96493.0,28.0437,28.1929,27.9244,28.1133,96493.0
2025-04-15 11:00:00,28.27,28.32,28.14,28.18,118275.0,28.1133,28.163,27.984,28.0238,118275.0
2025-04-15 11:30:00,28.16,28.22,28.03,28.09,69427.0,28.0039,28.0636,27.8746,27.9343,69427.0
2025-04-15 12:00:00,28.08,28.09,27.74,27.74,92968.0,27.9244,27.9343,27.5862,27.5862,92968.0
2025-04-15 12:30:00,27.74,27.77,27.66,27.7,59954.0,27.5862,27.6161,27.5067,27.5465,59954.0
2025-04-15 13:00:00,27.71,27.74,27.63,27.65,83639.0,27.5564,27.5862,27.4769,27.4967,83639.0
2025-04-15 13:30:00,27.65,27.73,27.56,27.61,67298.0,27.4967,27.5763,27.4072,27.457,67298.0
2025-04-15 14:00:00,27.6,27.78,27.52,27.78,224367.0,27.447,27.626,27.3675,27.626,224367.0
2025-04-15 14:30:00,27.79,27.91,27.76,27.87,135217.0,27.636,27.7553,27.6061,27.7155,135217.0
2025-04-15 15:00:00,27.87,27.97,27.8,27.92,248996.0,27.7155,27.815,27.6459,27.7652,248996.0
2025-04-15 15:30:00,27.91,27.93,27.77,27.8,836000.0,27.7553,27.7752,27.6161,27.6459,836000.0
2025-04-16 09:30:00,27.87,28.15,27.56,27.78,107350.0,27.7155,27.994,27.4072,27.626,107350.0
2025-04-16 10:00:00,27.77,28.16,27.77,28.03,391704.0,27.6161,28.0039,27.6161,27.8746,391704.0
2025-04-16 10:30:00,28.04,28.3,28.0,28.27,254813.0,27.8846,28.1431,27.8448,28.1133,254813.0
2025-04-16 11:00:00,28.27,28.59,28.27,28.54,228283.0,28.1133,28.4315,28.1133,28.3818,228283.0
2025-04-16 11:30:00,28.52,28.54,28.42,28.46,223430.0,28.3619,28.3818,28.2625,28.3022,223430.0
2025-04-16 12:00:00,28.46,28.51,28.25,28.27,311814.0,28.3022,28.352,28.0934,28.1133,311814.0
2025-04-16 12:30:00,28.27,28.34,28.14,28.17,210150.0,28.1133,28.1829,27.984,28.0139,210150.0
2025-04-16 13:00:00,28.17,28.3,28.12,28.29,192078.0,28.0139,28.1431,27.9641,28.1332,192078.0
2025-04-16 13:30:00,28.29,28.29,27.75,27.76,267674.0,28.1332,28.1332,27.5962,27.6061,267674.0
2025-04-16 14:00:00,27.76,28.03,27.76,27.88,186362.0,27.6061,27.8746,27.6061,27.7255,186362.0
2025-04-16 14:30:00,27.88,27.9,27.7,27.7,125084.0,27.7255,27.7454,27.5465,27.5465,125084.0
2025-04-16 15:00:00,27.71,27.78,27.58,27.59,372140.0,27.5564,27.626,27.4271,27.4371,372140.0
2025-04-16 15:30:00,27.6,27.9,27.58,27.83,942095.0,27.447,27.7454,27.4271,27.6757,942095.0
2025-04-17 09:30:00,27.97,28.51,27.92,28.42,356627.0,27.815,28.352,27.7652,28.2625,356627.0
2025-04-17 10:00:00,28.42,28.57,28.35,28.5,246226.0,28.2625,28.4116,28.1929,28.342,246226.0
2025-04-17 10:30:00,28.49,28.72,28.41,28.68,192439.0,28.3321,28.5608,28.2525,28.521,192439.0
2025-04-17 11:00:00,28.68,28.79,28.61,28.69,176805.0,28.521,28.6304,28.4514,28.531,176805.0
2025-04-17 11:30:00,28.69,28.8,28.64,28.67,122313.0,28.531,28.6404,28.4813,28.5111,122313.0
2025-04-17 12:00:00,28.69,28.96,28.64,28.93,170488.0,28.531,28.7995,28.4813,28.7696,170488.0
2025-04-17 12:30:00,28.92,28.97,28.74,28.74,183965.0,28.7597,28.8094,28.5807,28.5807,183965.0
2025-04-17 13:00:00,28.74,28.83,28.69,28.78,196828.0,28.5807,28.6702,28.531,28.6205,196828.0
2025-04-17 13:30:00,28.78,28.97,28.77,28.9,147228.0,28.6205,28.8094,28.6105,28.7398,147228.0
2025-04-17 14:00:00,28.9,28.97,28.86,28.94,114275.0,28.7398,28.8094,28.7,28.7796,114275.0
2025-04-17 14:30:00,28.93,29.01,28.82,28.83,201200.0,28.7696,28.8492,28.6603,28.6702,201200.0
2025-04-17 15:00:00,28.83,28.91,28.79,28.87,303059.0,28.6702,28.7498,28.6304,28.71,303059.0
2025-04-17 15:30:00,28.87,29.1,28.86,28.89,1165655.0,28.71,28.9387,28.7,28.7299,1165655.0
2025-04-21 09:30:00,28.75,28.81,28.45,28.74,237080.0,28.5906,28.6503,28.2923,28.5807,237080.0
2025-04-21 10:00:00,28.74,28.74,28.51,28.57,182733.0,28.5807,28.5807,28.352,28.4116,182733.0
2025-04-21 10:30:00,28.57,28.63,28.4,28.44,243863.0,28.4116,28.4713,28.2426,28.2824,243863.0
2025-04-21 11:00:00,28.45,28.45,28.33,28.37,178407.0,28.2923,28.2923,28.173,28.2127,178407.0
2025-04-21 11:30:00,28.37,28.38,28.27,28.3,100395.0,28.2127,28.2227,28.1133,28.1431,100395.0
2025-04-21 12:00:00,28.3,28.42,28.29,28.41,103944.0,28.1431,28.2625,28.1332,28.2525,103944.0
2025-04-21 12:30:00,28.41,28.52,28.37,28.37,93980.0,28.2525,28.3619,28.2127,28.2127,93980.0
2025-04-21 13:00:00,28.38,28.45,28.34,28.39,135367.0,28.2227,28.2923,28.1829,28.2326,135367.0
2025-04-21 13:30:00,28.4,28.5,28.38,28.44,181803.0,28.2426,28.342,28.2227,28.2824,181803.0
2025-04-21 14:00:00,28.44,28.5,28.38,28.49,104279.0,28.2824,28.342,28.2227,28.3321,104279.0
2025-04-21 14:30:00,28.49,28.54,28.44,28.47,127408.0,28.3321,28.3818,28.2824,28.3122,127408.0
2025-04-21 15:00:00,28.47,28.65,28.47,28.57,282650.0,28.3122,28.4912,28.3122,28.4116,282650.0
2025-04-21 15:30:00,28.57,28.72,28.51,28.54,638348.0,28.4116,28.5608,28.352,28.3818,638348.0
2025-04-22 09:30:00,28.89,29.14,28.73,28.93,157256.0,28.7299,28.9785,28.5708,28.7696,157256.0
2025-04-22 10:00:00,28.94,29.12,28.9,28.93,91292.0,28.7796,28.9586,28.7398,28.7696,91292.0
2025-04-22 10:30:00,28.93,29.07,28.93,29.06,72766.0,28.7696,28.9089,28.7696,28.8989,72766.0
2025-04-22 11:00:00,29.07,29.14,28.98,28.98,100665.0,28.9089,28.9785,28.8194,28.8194,100665.0
2025-04-22 11:30:00,28.97,29.06,28.78,28.84,151157.0,28.8094,28.8989,28.6205,28.6801,151157.0
2025-04-22 12:00:00,28.84,29.02,28.84,28.96,110671.0,28.6801,28.8591,28.6801,28.7995,110671.0
2025-04-22 12:30:00,28.96,28.99,28.89,28.91,69203.0,28.7995,28.8293,28.7299,28.7498,69203.0
2025-04-22 13:00:00,28.91,28.97,28.55,28.57,119515.0,28.7498,28.8094,28.3918,28.4116,119515.0
2025-04-22 13:30:00,28.58,28.64,28.5,28.54,147769.0,28.4216,28.4813,28.342,28.3818,147769.0
2025-04-22 14:00:00,28.54,28.81,28.53,28.76,167706.0,28.3818,28.6503,28.3719,28.6006,167706.0
2025-04-22 14:30:00,28.76,28.95,28.69,28.73,255447.0,28.6006,28.7895,28.531,28.5708,255447.0
2025-04-22 15:00:00,28.74,28.79,28.5,28.53,533160.0,28.5807,28.6304,28.342,28.3719,533160.0
2025-04-22 15:30:00,28.52,28.72,28.52,28.62,720367.0,28.3619,28.5608,28.3619,28.4614,720367.0
2025-04-23 09:30:00,29.24,30.13,29.17,30.13,365593.0,29.0779,29.963,29.0083,29.963,365593.0
2025-04-23 10:00:00,30.16,30.3,29.95,30.09,415002.0,29.9928,30.1321,29.784,29.9232,415002.0
2025-04-23 10:30:00,30.09,30.17,29.99,30.09,218993.0,29.9232,30.0028,29.8238,29.9232,218993.0
2025-04-23 11:00:00,30.1,30.18,29.65,29.7,267526.0,29.9332,30.0127,29.4857,29.5354,267526.0
2025-04-23 11:30:00,29.71,29.73,29.45,29.51,118673.0,29.5453,29.5652,29.2868,29.3464,118673.0
2025-04-23 12:00:00,29.51,29.56,29.33,29.53,127456.0,29.3464,29.3962,29.1674,29.3663,127456.0
2025-04-23 12:30:00,29.54,29.64,29.51,29.63,134800.0,29.3763,29.4757,29.3464,29.4658,134800.0
2025-04-23 13:00:00,29.63,29.74,29.49,29.63,152533.0,29.4658,29.5752,29.3265,29.4658,152533.0
2025-04-23 13:30:00,29.63,29.65,29.46,29.58,75455.0,29.4658,29.4857,29.2967,29.416,75455.0
2025-04-23 14:00:00,29.58,29.62,29.44,29.44,77523.0,29.416,29.4558,29.2768,29.2768,77523.0
2025-04-23 14:30:00,29.45,29.52,29.39,29.44,78990.0,29.2868,29.3564,29.2271,29.2768,78990.0
2025-04-23 15:00:00,29.44,29.51,29.39,29.46,132740.0,29.2768,29.3464,29.2271,29.2967,132740.0
2025-04-23 15:30:00,29.46,29.71,29.45,29.59,610444.0,29.2967,29.5453,29.2868,29.426,610444.0
2025-04-24 09:30:00,29.72,29.78,29.54,29.58,82833.0,29.5553,29.6149,29.3763,29.416,82833.0
2025-04-24 10:00:00,29.59,29.88,29.49,29.85,199824.0,29.426,29.7144,29.3265,29.6845,199824.0
2025-04-24 10:30:00,29.84,30.06,29.84,29.91,178473.0,29.6746,29.8934,29.6746,29.7442,178473.0
2025-04-24 11:00:00,29.9,30.08,29.9,30.0,108735.0,29.7343,29.9133,29.7343,29.8337,108735.0
2025-04-24 11:30:00,29.99,30.11,29.95,30.08,128297.0,29.8238,29.9431,29.784,29.9133,128297.0
2025-04-24 12:00:00,30.08,30.19,30.06,30.08,128482.0,29.9133,30.0227,29.8934,29.9133,128482.0
2025-04-24 12:30:00,30.08,30.19,30.08,30.14,108551.0,29.9133,30.0227,29.9133,29.9729,108551.0
2025-04-24 13:00:00,30.14,30.19,30.1,30.12,93527.0,29.9729,30.0227,29.9332,29.953,93527.0
2025-04-24 13:30:00,30.12,30.22,30.11,30.14,78149.0,29.953,30.0525,29.9431,29.9729,78149.0
2025-04-24 14:00:00,30.13,30.24,30.12,30.16,122041.0,29.963,30.0724,29.953,29.9928,122041.0
2025-04-24 14:30:00,30.17,30.29,30.16,30.26,73829.0,30.0028,30.1221,29.9928,30.0923,73829.0
2025-04-24 15:00:00,30.25,30.35,30.18,30.3,119027.0,30.0823,30.1818,30.0127,30.1321,119027.0
2025-04-24 15:30:00,30.3,30.48,30.29,30.4,696394.0,30.1321,30.3111,30.1221,30.2315,696394.0
2025-04-25 09:30:00,30.22,30.43,29.97,30.09,154812.0,30.0525,30.2613,29.8039,29.9232,154812.0
2025-04-25 10:00:00,30.09,30.29,30.09,30.13,117446.0,29.9232,30.1221,29.9232,29.963,117446.0
2025-04-25 10:30:00,30.12,30.17,29.96,30.17,131639.0,29.953,30.0028,29.7939,30.0028,131639.0
2025-04-25 11:00:00,30.17,30.23,30.09,30.11,112394.0,30.0028,30.0624,29.9232,29.9431,112394.0
2025-04-25 11:30:00,30.12,30.25,30.08,30.25,134849.0,29.953,30.0823,29.9133,30.0823,134849.0
2025-04-25 12:00:00,30.25,30.28,30.2,30.26,111172.0,30.0823,30.1122,30.0326,30.0923,111172.0
2025-04-25 12:30:00,30.26,30.28,30.06,30.09,185793.0,30.0923,30.1122,29.8934,29.9232,185793.0
2025-04-25 13:00:00,30.1,30.26,30.09,30.25,73574.0,29.9332,30.0923,29.9232,30.0823,73574.0
2025-04-25 13:30:00,30.25,30.26,30.08,30.11,101944.0,30.0823,30.0923,29.9133,29.9431,101944.0
2025-04-25 14:00:00,30.12,30.27,30.08,30.24,83365.0,29.953,30.1022,29.9133,30.0724,83365.0
2025-04-25 14:30:00,30.24,30.33,30.21,30.21,84594.0,30.0724,30.1619,30.0425,30.0425,84594.0
2025-04-25 15:00:00,30.22,30.26,30.15,30.16,106988.0,30.0525,30.0923,29.9829,29.9928,106988.0
2025-04-25 15:30:00,30.16,30.29,30.13,30.23,582454.0,29.9928,30.1221,29.963,30.0624,582454.0
2025-04-28 09:30:00,30.31,30.67,30.09,30.53,593199.0,30.142,30.5,29.9232,30.3608,593199.0
2025-04-28 10:00:00,30.53,30.73,30.43,30.6,184805.0,30.3608,30.5597,30.2613,30.4304,184805.0
2025-04-28 10:30:00,30.61,30.82,30.52,30.75,191033.0,30.4403,30.6492,30.3508,30.5796,191033.0
2025-04-28 11:00:00,30.74,30.75,30.45,30.46,191891.0,30.5696,30.5796,30.2812,30.2912,191891.0
2025-04-28 11:30:00,30.46,30.5,30.38,30.39,139834.0,30.2912,30.3309,30.2116,30.2216,139834.0
2025-04-28 12:00:00,30.4,30.44,30.32,30.33,103991.0,30.2315,30.2713,30.1519,30.1619,103991.0
2025-04-28 12:30:00,30.33,30.38,30.3,30.32,73425.0,30.1619,30.2116,30.1321,30.1519,73425.0
2025-04-28 13:00:00,30.32,30.38,30.2,30.21,91389.0,30.1519,30.2116,30.0326,30.0425,91389.0
2025-04-28 13:30:00,30.21,30.28,30.18,30.26,115205.0,30.0425,30.1122,30.0127,30.0923,115205.0
2025-04-28 14:00:00,30.26,30.39,30.26,30.37,108073.0,30.0923,30.2216,30.0923,30.2017,108073.0
2025-04-28 14:30:00,30.37,30.39,30.28,30.32,92509.0,30.2017,30.2216,30.1122,30.1519,92509.0
2025-04-28 15:00:00,30.32,30.48,30.32,30.47,173583.0,30.1519,30.3111,30.1519,30.3011,173583.0
2025-04-28 15:30:00,30.47,30.62,30.36,30.52,583423.0,30.3011,30.4503,30.1917,30.3508,583423.0
2025-04-29 09:30:00,30.52,31.03,30.41,30.73,210921.0,30.3508,30.858,30.2414,30.5597,210921.0
2025-04-29 10:00:00,30.71,31.07,30.68,30.9,171785.0,30.5398,30.8978,30.5099,30.7287,171785.0
2025-04-29 10:30:00,30.9,30.98,30.82,30.98,165654.0,30.7287,30.8083,30.6492,30.8083,165654.0
2025-04-29 11:00:00,30.98,31.03,30.85,31.0,148975.0,30.8083,30.858,30.679,30.8282,148975.0
2025-04-29 11:30:00,31.0,31.1,30.9,31.02,170296.0,30.8282,30.9276,30.7287,30.8481,170296.0
2025-04-29 12:00:00,31.04,31.18,31.02,31.16,112632.0,30.8679,31.0072,30.8481,30.9873,112632.0
2025-04-29 12:30:00,31.15,31.2,31.01,31.03,110741.0,30.9773,31.0271,30.8381,30.858,110741.0
2025-04-29 13:00:00,31.03,31.15,30.99,31.12,93826.0,30.858,30.9773,30.8182,30.9475,93826.0
2025-04-29 13:30:00,31.12,31.29,31.11,31.24,122404.0,30.9475,31.1166,30.9376,31.0668,122404.0
2025-04-29 14:00:00,31.25,31.35,31.12,31.18,92714.0,31.0768,31.1762,30.9475,31.0072,92714.0
2025-04-29 14:30:00,31.18,31.25,31.16,31.16,130199.0,31.0072,31.0768,30.9873,30.9873,130199.0
2025-04-29 15:00:00,31.16,31.17,31.08,31.11,143003.0,30.9873,30.9972,30.9077,30.9376,143003.0
2025-04-29 15:30:00,31.12,31.12,30.98,30.99,517842.0,30.9475,30.9475,30.8083,30.8182,517842.0
2025-04-30 09:30:00,31.11,31.19,30.63,30.69,245763.0,30.9376,31.0171,30.4602,30.5199,245763.0
2025-04-30 10:00:00,30.67,30.95,30.66,30.91,136636.0,30.5,30.7784,30.4901,30.7387,136636.0
2025-04-30 10:30:00,30.91,30.94,30.63,30.8,152719.0,30.7387,30.7685,30.4602,30.6293,152719.0
2025-04-30 11:00:00,30.8,30.99,30.79,30.93,150281.0,30.6293,30.8182,30.6193,30.7586,150281.0
2025-04-30 11:30:00,30.93,31.02,30.88,30.96,120429.0,30.7586,30.8481,30.7088,30.7884,120429.0
2025-04-30 12:00:00,30.96,30.98,30.8,30.83,90329.0,30.7884,30.8083,30.6293,30.6591,90329.0
2025-04-30 12:30:00,30.82,30.95,30.79,30.91,106655.0,30.6492,30.7784,30.6193,30.7387,106655.0
2025-04-30 13:00:00,30.92,31.03,30.85,31.01,203184.0,30.7486,30.858,30.679,30.8381,203184.0
2025-04-30 13:30:00,31.0,31.13,30.96,31.05,188070.0,30.8282,30.9575,30.7884,30.8779,188070.0
2025-04-30 14:00:00,31.05,31.14,30.99,31.02,250230.0,30.8779,30.9674,30.8182,30.8481,250230.0
2025-04-30 14:30:00,31.02,31.09,30.95,31.0,173833.0,30.8481,30.9177,30.7784,30.8282,173833.0
2025-04-30 15:00:00,31.0,31.08,30.96,31.02,219045.0,30.8282,30.9077,30.7884,30.8481,219045.0
2025-04-30 15:30:00,31.03,31.38,31.01,31.16,909811.0,30.858,31.2061,30.8381,30.9873,909811.0
2025-05-01 09:30:00,32.15,32.6,30.98,32.4,877109.0,31.9718,32.4193,30.8083,32.2204,877109.0
2025-05-01 10:00:00,32.4,32.56,31.93,32.16,519575.0,32.2204,32.3795,31.753,31.9817,519575.0
2025-05-01 10:30:00,32.15,32.22,31.64,31.64,435040.0,31.9718,32.0414,31.4646,31.4646,435040.0
2025-05-01 11:00:00,31.65,31.7,31.5,31.53,359044.0,31.4746,31.5243,31.3254,31.3552,359044.0
2025-05-01 11:30:00,31.53,31.56,31.18,31.2,420433.0,31.3552,31.3851,31.0072,31.0271,420433.0
2025-05-01 12:00:00,31.2,31.2,30.82,30.85,327420.0,31.0271,31.0271,30.6492,30.679,327420.0
2025-05-01 12:30:00,30.85,30.87,30.52,30.75,306878.0,30.679,30.6989,30.3508,30.5796,306878.0
2025-05-01 13:00:00,30.74,31.11,30.73,31.08,254115.0,30.5696,30.9376,30.5597,30.9077,254115.0
2025-05-01 13:30:00,31.09,31.16,30.77,30.85,194025.0,30.9177,30.9873,30.5994,30.679,194025.0
2025-05-01 14:00:00,30.85,30.97,30.82,30.91,106477.0,30.679,30.7983,30.6492,30.7387,106477.0
2025-05-01 14:30:00,30.91,30.97,30.84,30.9,102863.0,30.7387,30.7983,30.6691,30.7287,102863.0
2025-05-01 15:00:00,30.91,30.98,30.73,30.84,171270.0,30.7387,30.8083,30.5597,30.6691,171270.0
2025-05-01 15:30:00,30.85,30.86,30.59,30.66,674081.0,30.679,30.6889,30.4204,30.4901,674081.0
2025-05-02 09:30:00,31.06,31.25,30.6,30.69,167078.0,30.8878,31.0768,30.4304,30.5199,167078.0
2025-05-02 10:00:00,30.68,30.82,30.33,30.39,118906.0,30.5099,30.6492,30.1619,30.2216,118906.0
2025-05-02 10:30:00,30.39,30.59,30.23,30.53,168799.0,30.2216,30.4204,30.0624,30.3608,168799.0
2025-05-02 11:00:00,30.53,30.61,30.44,30.44,114060.0,30.3608,30.4403,30.2713,30.2713,114060.0
2025-05-02 11:30:00,30.45,30.59,30.42,30.42,136632.0,30.2812,30.4204,30.2514,30.2514,136632.0
2025-05-02 12:00:00,30.42,30.61,30.39,30.45,126747.0,30.2514,30.4403,30.2216,30.2812,126747.0
2025-05-02 12:30:00,30.46,30.58,30.45,30.53,145601.0,30.2912,30.4105,30.2812,30.3608,145601.0
2025-05-02 13:00:00,30.53,30.66,30.48,30.54,130318.0,30.3608,30.4901,30.3111,30.3707,130318.0
2025-05-02 13:30:00,30.54,30.72,30.54,30.63,163351.0,30.3707,30.5497,30.3707,30.4602,163351.0
2025-05-02 14:00:00,30.63,30.65,30.53,30.59,123874.0,30.4602,30.4801,30.3608,30.4204,123874.0
2025-05-02 14:30:00,30.59,30.62,30.52,30.56,126713.0,30.4204,30.4503,30.3508,30.3906,126713.0
2025-05-02 15:00:00,30.56,30.74,30.5,30.65,251527.0,30.3906,30.5696,30.3309,30.4801,251527.0
2025-05-02 15:30:00,30.65,30.72,30.59,30.69,667660.0,30.4801,30.5497,30.4204,30.5199,667660.0
2025-05-05 09:30:00,30.32,30.53,30.18,30.49,215447.0,30.1519,30.3608,30.0127,30.321,215447.0
2025-05-05 10:00:00,30.52,30.74,30.45,30.5,128837.0,30.3508,30.5696,30.2812,30.3309,128837.0
2025-05-05 10:30:00,30.49,30.68,30.46,30.63,128062.0,30.321,30.5099,30.2912,30.4602,128062.0
2025-05-05 11:00:00,30.63,30.78,30.6,30.76,153092.0,30.4602,30.6094,30.4304,30.5895,153092.0
2025-05-05 11:30:00,30.76,30.93,30.66,30.87,139819.0,30.5895,30.7586,30.4901,30.6989,139819.0
2025-05-05 12:00:00,30.87,31.07,30.86,31.07,181998.0,30.6989,30.8978,30.6889,30.8978,181998.0
2025-05-05 12:30:00,31.06,31.07,30.97,30.99,143458.0,30.8878,30.8978,30.7983,30.8182,143458.0
2025-05-05 13:00:00,31.0,31.08,30.89,30.89,196701.0,30.8282,30.9077,30.7188,30.7188,196701.0
2025-05-05 13:30:00,30.89,30.9,30.53,30.62,180393.0,30.7188,30.7287,30.3608,30.4503,180393.0
2025-05-05 14:00:00,30.63,30.79,30.61,30.72,115638.0,30.4602,30.6193,30.4403,30.5497,115638.0
2025-05-05 14:30:00,30.72,30.79,30.64,30.65,90173.0,30.5497,30.6193,30.4702,30.4801,90173.0
2025-05-05 15:00:00,30.65,30.7,30.47,30.51,138695.0,30.4801,30.5298,30.3011,30.3409,138695.0
2025-05-05 15:30:00,30.51,30.54,30.42,30.44,511211.0,30.3409,30.3707,30.2514,30.2713,511211.0
2025-05-06 09:30:00,30.31,30.47,29.87,30.05,171608.0,30.142,30.3011,29.7044,29.8834,171608.0
2025-05-06 10:00:00,30.05,30.2,29.97,30.2,97458.0,29.8834,30.0326,29.8039,30.0326,97458.0
2025-05-06 10:30:00,30.2,30.38,30.16,30.38,99385.0,30.0326,30.2116,29.9928,30.2116,99385.0
2025-05-06 11:00:00,30.37,30.42,30.29,30.37,51929.0,30.2017,30.2514,30.1221,30.2017,51929.0
2025-05-06 11:30:00,30.38,30.4,30.31,30.36,43920.0,30.2116,30.2315,30.142,30.1917,43920.0
2025-05-06 12:00:00,30.36,30.51,30.33,30.36,47285.0,30.1917,30.3409,30.1619,30.1917,47285.0
2025-05-06 12:30:00,30.35,30.39,30.17,30.17,33888.0,30.1818,30.2216,30.0028,30.0028,33888.0
2025-05-06 13:00:00,30.18,30.25,30.11,30.13,63085.0,30.0127,30.0823,29.9431,29.963,63085.0
2025-05-06 13:30:00,30.13,30.15,29.87,29.9,64777.0,29.963,29.9829,29.7044,29.7343,64777.0
2025-05-06 14:00:00,29.9,29.98,29.86,29.94,82101.0,29.7343,29.8138,29.6945,29.774,82101.0
2025-05-06 14:30:00,29.95,30.03,29.93,30.02,133777.0,29.784,29.8635,29.7641,29.8536,133777.0
2025-05-06 15:00:00,30.02,30.15,29.89,30.09,287706.0,29.8536,29.9829,29.7243,29.9232,287706.0
2025-05-06 15:30:00,30.1,30.18,29.88,29.91,728431.0,29.9332,30.0127,29.7144,29.7442,728431.0
2025-05-07 09:30:00,29.99,30.38,29.86,30.26,131020.0,29.8238,30.2116,29.6945,30.0923,131020.0
2025-05-07 10:00:00,30.27,30.27,29.91,29.95,95979.0,30.1022,30.1022,29.7442,29.784,95979.0
2025-05-07 10:30:00,29.95,30.03,29.9,29.98,120046.0,29.784,29.8635,29.7343,29.8138,120046.0
2025-05-07 11:00:00,29.98,30.22,29.96,30.21,77718.0,29.8138,30.0525,29.7939,30.0425,77718.0
2025-05-07 11:30:00,30.2,30.36,30.19,30.33,66171.0,30.0326,30.1917,30.0227,30.1619,66171.0
2025-05-07 12:00:00,30.3,30.43,30.26,30.37,73312.0,30.1321,30.2613,30.0923,30.2017,73312.0
2025-05-07 12:30:00,30.38,30.52,30.38,30.49,80897.0,30.2116,30.3508,30.2116,30.321,80897.0
2025-05-07 13:00:00,30.49,30.63,30.47,30.56,101032.0,30.321,30.4602,30.3011,30.3906,101032.0
2025-05-07 13:30:00,30.55,30.62,30.4,30.41,102199.0,30.3807,30.4503,30.2315,30.2414,102199.0
2025-05-07 14:00:00,30.41,30.47,30.19,30.32,96864.0,30.2414,30.3011,30.0227,30.1519,96864.0
2025-05-07 14:30:00,30.32,30.76,30.31,30.76,204464.0,30.1519,30.5895,30.142,30.5895,204464.0
2025-05-07 15:00:00,30.76,30.79,30.58,30.6,210060.0,30.5895,30.6193,30.4105,30.4304,210060.0
2025-05-07 15:30:00,30.59,30.9,30.57,30.73,654265.0,30.4204,30.7287,30.4006,30.5597,654265.0
2025-05-08 09:30:00,30.9,31.29,30.81,31.28,112887.0,30.7287,31.1166,30.6392,31.1066,112887.0
2025-05-08 10:00:00,31.25,31.8,31.24,31.78,187038.0,31.0768,31.6237,31.0668,31.6038,187038.0
2025-05-08 10:30:00,31.79,31.79,31.38,31.44,211803.0,31.6138,31.6138,31.2061,31.2657,211803.0
2025-05-08 11:00:00,31.43,31.7,31.39,31.66,107894.0,31.2558,31.5243,31.216,31.4845,107894.0
2025-05-08 11:30:00,31.66,31.84,31.58,31.72,114851.0,31.4845,31.6635,31.405,31.5442,114851.0
2025-05-08 12:00:00,31.72,32.03,31.72,31.99,211493.0,31.5442,31.8525,31.5442,31.8127,211493.0
2025-05-08 12:30:00,31.98,32.07,31.93,32.0,147181.0,31.8027,31.8922,31.753,31.8226,147181.0
2025-05-08 13:00:00,32.02,32.02,31.91,31.95,89788.0,31.8425,31.8425,31.7331,31.7729,89788.0
2025-05-08 13:30:00,31.94,31.97,31.72,31.75,207142.0,31.763,31.7928,31.5442,31.574,207142.0
2025-05-08 14:00:00,31.76,31.81,31.69,31.69,162615.0,31.584,31.6337,31.5143,31.5143,162615.0
2025-05-08 14:30:00,31.7,31.79,31.56,31.57,100942.0,31.5243,31.6138,31.3851,31.395,100942.0
2025-05-08 15:00:00,31.57,31.59,31.32,31.34,312683.0,31.395,31.4149,31.1464,31.1663,312683.0
2025-05-08 15:30:00,31.34,31.47,31.17,31.21,627768.0,31.1663,31.2956,30.9972,31.037,627768.0
2025-05-09 09:30:00,31.29,31.39,31.16,31.35,100838.0,31.1166,31.216,30.9873,31.1762,100838.0
2025-05-09 10:00:00,31.34,31.48,31.2,31.28,120520.0,31.1663,31.3055,31.0271,31.1066,120520.0
2025-05-09 10:30:00,31.3,31.48,31.27,31.39,92625.0,31.1265,31.3055,31.0967,31.216,92625.0
2025-05-09 11:00:00,31.38,31.49,31.24,31.37,183879.0,31.2061,31.3155,31.0668,31.1961,183879.0
2025-05-09 11:30:00,31.36,31.38,31.3,31.34,46131.0,31.1862,31.2061,31.1265,31.1663,46131.0
2025-05-09 12:00:00,31.33,31.39,31.26,31.33,44895.0,31.1563,31.216,31.0867,31.1563,44895.0
2025-05-09 12:30:00,31.32,31.33,31.26,31.3,48449.0,31.1464,31.1563,31.0867,31.1265,48449.0
2025-05-09 13:00:00,31.31,31.37,31.21,31.21,68884.0,31.1365,31.1961,31.037,31.037,68884.0
2025-05-09 13:30:00,31.22,31.35,31.21,31.33,68451.0,31.047,31.1762,31.037,31.1563,68451.0
2025-05-09 14:00:00,31.33,31.33,31.08,31.08,62479.0,31.1563,31.1563,30.9077,30.9077,62479.0
2025-05-09 14:30:00,31.1,31.14,31.06,31.07,79040.0,30.9276,30.9674,30.8878,30.8978,79040.0
2025-05-09 15:00:00,31.07,31.16,31.02,31.05,136104.0,30.8978,30.9873,30.8481,30.8779,136104.0
2025-05-09 15:30:00,31.05,31.05,30.85,30.9,453455.0,30.8779,30.8779,30.679,30.7287,453455.0
2025-05-12 09:30:00,31.56,32.68,31.56,32.15,375509.0,31.3851,32.4989,31.3851,31.9718,375509.0
2025-05-12 10:00:00,32.15,32.25,32.0,32.13,399332.0,31.9718,32.0712,31.8226,31.9519,399332.0
2025-05-12 10:30:00,32.13,32.45,32.05,32.27,473267.0,31.9519,32.2701,31.8724,32.0911,473267.0
2025-05-12 11:00:00,32.28,32.34,32.0,32.05,325052.0,32.1011,32.1607,31.8226,31.8724,325052.0
2025-05-12 11:30:00,32.04,32.06,31.76,31.78,509607.0,31.8624,31.8823,31.584,31.6038,509607.0
2025-05-12 12:00:00,31.8,32.0,31.78,31.79,269593.0,31.6237,31.8226,31.6038,31.6138,269593.0
2025-05-12 12:30:00,31.8,31.94,31.78,31.88,88078.0,31.6237,31.763,31.6038,31.7033,88078.0
2025-05-12 13:00:00,31.88,31.97,31.81,31.87,249362.0,31.7033,31.7928,31.6337,31.6933,249362.0
2025-05-12 13:30:00,31.87,31.92,31.84,31.88,133278.0,31.6933,31.7431,31.6635,31.7033,133278.0
2025-05-12 14:00:00,31.87,31.98,31.85,31.86,326853.0,31.6933,31.8027,31.6735,31.6834,326853.0
2025-05-12 14:30:00,31.86,31.89,31.75,31.76,112242.0,31.6834,31.7132,31.574,31.584,112242.0
2025-05-12 15:00:00,31.76,31.85,31.7,31.83,218187.0,31.584,31.6735,31.5243,31.6536,218187.0
2025-05-12 15:30:00,31.83,31.91,31.79,31.88,838238.0,31.6536,31.7331,31.6138,31.7033,838238.0
2025-05-13 09:30:00,31.64,31.66,30.91,30.95,510235.0,31.4646,31.4845,30.7387,30.7784,510235.0
2025-05-13 10:00:00,30.93,31.22,30.93,31.1,284159.0,30.7586,31.047,30.7586,30.9276,284159.0
2025-05-13 10:30:00,31.1,31.17,31.0,31.05,117658.0,30.9276,30.9972,30.8282,30.8779,117658.0
2025-05-13 11:00:00,31.05,31.3,31.03,31.25,270423.0,30.8779,31.1265,30.858,31.0768,270423.0
2025-05-13 11:30:00,31.25,31.38,31.16,31.17,130220.0,31.0768,31.2061,30.9873,30.9972,130220.0
2025-05-13 12:00:00,31.18,31.44,31.15,31.4,181837.0,31.0072,31.2657,30.9773,31.226,181837.0
2025-05-13 12:30:00,31.41,31.41,31.31,31.38,199425.0,31.2359,31.2359,31.1365,31.2061,199425.0
2025-05-13 13:00:00,31.37,31.41,31.2,31.28,205191.0,31.1961,31.2359,31.0271,31.1066,205191.0
2025-05-13 13:30:00,31.29,31.48,31.29,31.39,233637.0,31.1166,31.3055,31.1166,31.216,233637.0
2025-05-13 14:00:00,31.38,31.55,31.36,31.37,123558.0,31.2061,31.3751,31.1862,31.1961,123558.0
2025-05-13 14:30:00,31.38,31.48,31.36,31.46,350099.0,31.2061,31.3055,31.1862,31.2856,350099.0
2025-05-13 15:00:00,31.46,31.48,31.36,31.42,197305.0,31.2856,31.3055,31.1862,31.2458,197305.0
2025-05-13 15:30:00,31.42,31.46,31.14,31.14,836145.0,31.2458,31.2856,30.9674,30.9674,836145.0
2025-05-14 09:30:00,30.96,31.03,30.37,30.42,157979.0,30.7884,30.858,30.2017,30.2514,157979.0
2025-05-14 10:00:00,30.39,30.42,30.24,30.32,168030.0,30.2216,30.2514,30.0724,30.1519,168030.0
2025-05-14 10:30:00,30.33,30.47,30.27,30.43,148707.0,30.1619,30.3011,30.1022,30.2613,148707.0
2025-05-14 11:00:00,30.43,30.46,30.25,30.38,135775.0,30.2613,30.2912,30.0823,30.2116,135775.0
2025-05-14 11:30:00,30.38,30.46,30.37,30.45,68674.0,30.2116,30.2912,30.2017,30.2812,68674.0
2025-05-14 12:00:00,30.45,30.51,30.38,30.39,69530.0,30.2812,30.3409,30.2116,30.2216,69530.0
2025-05-14 12:30:00,30.39,30.42,30.33,30.35,59085.0,30.2216,30.2514,30.1619,30.1818,59085.0
2025-05-14 13:00:00,30.35,30.44,30.27,30.4,98238.0,30.1818,30.2713,30.1022,30.2315,98238.0
2025-05-14 13:30:00,30.41,30.52,30.39,30.47,128448.0,30.2414,30.3508,30.2216,30.3011,128448.0
2025-05-14 14:00:00,30.48,30.54,30.31,30.32,113999.0,30.3111,30.3707,30.142,30.1519,113999.0
2025-05-14 14:30:00,30.32,30.51,30.32,30.41,156312.0,30.1519,30.3409,30.1519,30.2414,156312.0
2025-05-14 15:00:00,30.42,30.42,30.27,30.33,126137.0,30.2514,30.2514,30.1022,30.1619,126137.0
2025-05-14 15:30:00,30.33,30.37,30.23,30.32,493168.0,30.1619,30.2017,30.0624,30.1519,493168.0
2025-05-15 09:30:00,30.36,30.42,30.04,30.3,102650.0,30.1917,30.2514,29.8735,30.1321,102650.0
2025-05-15 10:00:00,30.29,30.43,30.13,30.18,126086.0,30.1221,30.2613,29.963,30.0127,126086.0
2025-05-15 10:30:00,30.18,30.33,30.11,30.32,148795.0,30.0127,30.1619,29.9431,30.1519,148795.0
2025-05-15 11:00:00,30.32,30.54,30.32,30.48,59653.0,30.1519,30.3707,30.1519,30.3111,59653.0
2025-05-15 11:30:00,30.48,30.57,30.46,30.51,41951.0,30.3111,30.4006,30.2912,30.3409,41951.0
2025-05-15 12:00:00,30.52,30.56,30.5,30.54,100991.0,30.3508,30.3906,30.3309,30.3707,100991.0
2025-05-15 12:30:00,30.53,30.63,30.48,30.63,73644.0,30.3608,30.4602,30.3111,30.4602,73644.0
2025-05-15 13:00:00,30.64,30.72,30.61,30.64,106010.0,30.4702,30.5497,30.4403,30.4702,106010.0
2025-05-15 13:30:00,30.64,30.69,30.59,30.67,102123.0,30.4702,30.5199,30.4204,30.5,102123.0
2025-05-15 14:00:00,30.67,30.82,30.64,30.81,125817.0,30.5,30.6492,30.4702,30.6392,125817.0
2025-05-15 14:30:00,30.8,30.95,30.8,30.92,178348.0,30.6293,30.7784,30.6293,30.7486,178348.0
2025-05-15 15:00:00,30.92,31.05,30.85,31.04,139781.0,30.7486,30.8779,30.679,30.8679,139781.0
2025-05-15 15:30:00,31.04,31.07,30.95,31.05,408166.0,30.8679,30.8978,30.7784,30.8779,408166.0
2025-05-16 09:30:00,31.07,31.46,30.91,31.21,377193.0,30.8978,31.2856,30.7387,31.037,377193.0
2025-05-16 10:00:00,31.19,31.22,30.98,31.13,145148.0,31.0171,31.047,30.8083,30.9575,145148.0
2025-05-16 10:30:00,31.12,31.44,31.11,31.35,241984.0,30.9475,31.2657,30.9376,31.1762,241984.0
2025-05-16 11:00:00,31.34,31.41,31.28,31.34,107758.0,31.1663,31.2359,31.1066,31.1663,107758.0
2025-05-16 11:30:00,31.34,31.4,31.32,31.36,53648.0,31.1663,31.226,31.1464,31.1862,53648.0
2025-05-16 12:00:00,31.36,31.45,31.35,31.39,58394.0,31.1862,31.2757,31.1762,31.216,58394.0
2025-05-16 12:30:00,31.39,31.48,31.37,31.47,49329.0,31.216,31.3055,31.1961,31.2956,49329.0
2025-05-16 13:00:00,31.46,31.58,31.45,31.5,66289.0,31.2856,31.405,31.2757,31.3254,66289.0
2025-05-16 13:30:00,31.5,31.53,31.47,31.49,70095.0,31.3254,31.3552,31.2956,31.3155,70095.0
2025-05-16 14:00:00,31.49,31.52,31.46,31.5,92955.0,31.3155,31.3453,31.2856,31.3254,92955.0
2025-05-16 14:30:00,31.5,31.6,31.49,31.57,89699.0,31.3254,31.4248,31.3155,31.395,89699.0
2025-05-16 15:00:00,31.58,31.61,31.5,31.53,122256.0,31.405,31.4348,31.3254,31.3552,122256.0
2025-05-16 15:30:00,31.52,31.7,31.51,31.66,355139.0,31.3453,31.5243,31.3353,31.4845,355139.0
2025-05-19 09:30:00,31.23,31.47,31.03,31.14,103379.0,31.0569,31.2956,30.858,30.9674,103379.0
2025-05-19 10:00:00,31.14,31.36,31.07,31.31,73598.0,30.9674,31.1862,30.8978,31.1365,73598.0
2025-05-19 10:30:00,31.31,31.57,31.28,31.53,239798.0,31.1365,31.395,31.1066,31.3552,239798.0
2025-05-19 11:00:00,31.53,31.59,31.5,31.51,94182.0,31.3552,31.4149,31.3254,31.3353,94182.0
2025-05-19 11:30:00,31.51,31.53,31.41,31.46,89547.0,31.3353,31.3552,31.2359,31.2856,89547.0
2025-05-19 12:00:00,31.46,31.55,31.45,31.54,90618.0,31.2856,31.3751,31.2757,31.3652,90618.0
2025-05-19 12:30:00,31.54,31.6,31.5,31.6,92337.0,31.3652,31.4248,31.3254,31.4248,92337.0
2025-05-19 13:00:00,31.6,31.62,31.52,31.6,77818.0,31.4248,31.4447,31.3453,31.4248,77818.0
2025-05-19 13:30:00,31.6,31.63,31.54,31.54,84977.0,31.4248,31.4547,31.3652,31.3652,84977.0
2025-05-19 14:00:00,31.54,31.58,31.43,31.46,98112.0,31.3652,31.405,31.2558,31.2856,98112.0
2025-05-19 14:30:00,31.45,31.46,31.41,31.45,65088.0,31.2757,31.2856,31.2359,31.2757,65088.0
2025-05-19 15:00:00,31.45,31.48,31.36,31.38,112155.0,31.2757,31.3055,31.1862,31.2061,112155.0
2025-05-19 15:30:00,31.38,31.54,31.36,31.5,514715.0,31.2061,31.3652,31.1862,31.3254,514715.0
2025-05-20 09:30:00,31.3,31.45,31.25,31.43,75631.0,31.1265,31.2757,31.0768,31.2558,75631.0
2025-05-20 10:00:00,31.42,31.56,31.41,31.5,76084.0,31.2458,31.3851,31.2359,31.3254,76084.0
2025-05-20 10:30:00,31.5,31.57,31.42,31.42,84447.0,31.3254,31.395,31.2458,31.2458,84447.0
2025-05-20 11:00:00,31.42,31.62,31.4,31.57,71887.0,31.2458,31.4447,31.226,31.395,71887.0
2025-05-20 11:30:00,31.58,31.58,31.45,31.51,54665.0,31.405,31.405,31.2757,31.3353,54665.0
2025-05-20 12:00:00,31.51,31.53,31.42,31.44,76445.0,31.3353,31.3552,31.2458,31.2657,76445.0
2025-05-20 12:30:00,31.44,31.45,31.39,31.45,79308.0,31.2657,31.2757,31.216,31.2757,79308.0
2025-05-20 13:00:00,31.45,31.58,31.44,31.54,52550.0,31.2757,31.405,31.2657,31.3652,52550.0
2025-05-20 13:30:00,31.54,31.58,31.52,31.53,26887.0,31.3652,31.405,31.3453,31.3552,26887.0
2025-05-20 14:00:00,31.53,31.56,31.4,31.41,62658.0,31.3552,31.3851,31.226,31.2359,62658.0
2025-05-20 14:30:00,31.4,31.42,31.34,31.38,92470.0,31.226,31.2458,31.1663,31.2061,92470.0
2025-05-20 15:00:00,31.37,31.41,31.32,31.39,55520.0,31.1961,31.2359,31.1464,31.216,55520.0
2025-05-20 15:30:00,31.39,31.5,31.39,31.47,367403.0,31.216,31.3254,31.216,31.2956,367403.0
2025-05-21 09:30:00,31.48,31.5,31.02,31.03,204838.0,31.3055,31.3254,30.8481,30.858,204838.0
2025-05-21 10:00:00,31.03,31.12,30.83,30.92,335709.0,30.858,30.9475,30.6591,30.7486,335709.0
2025-05-21 10:30:00,30.91,30.92,30.69,30.76,85823.0,30.7387,30.7486,30.5199,30.5895,85823.0
2025-05-21 11:00:00,30.75,30.9,30.66,30.9,65590.0,30.5796,30.7287,30.4901,30.7287,65590.0
2025-05-21 11:30:00,30.9,30.94,30.86,30.87,115292.0,30.7287,30.7685,30.6889,30.6989,115292.0
2025-05-21 12:00:00,30.88,30.88,30.78,30.87,54229.0,30.7088,30.7088,30.6094,30.6989,54229.0
2025-05-21 12:30:00,30.86,30.89,30.79,30.82,74811.0,30.6889,30.7188,30.6193,30.6492,74811.0
2025-05-21 13:00:00,30.81,30.85,30.58,30.63,69979.0,30.6392,30.679,30.4105,30.4602,69979.0
2025-05-21 13:30:00,30.63,30.8,30.6,30.63,87801.0,30.4602,30.6293,30.4304,30.4602,87801.0
2025-05-21 14:00:00,30.64,30.66,30.52,30.61,66174.0,30.4702,30.4901,30.3508,30.4403,66174.0
2025-05-21 14:30:00,30.6,30.66,30.54,30.55,63940.0,30.4304,30.4901,30.3707,30.3807,63940.0
2025-05-21 15:00:00,30.55,30.59,30.47,30.53,101845.0,30.3807,30.4204,30.3011,30.3608,101845.0
2025-05-21 15:30:00,30.53,30.64,30.4,30.42,412193.0,30.3608,30.4702,30.2315,30.2514,412193.0
2025-05-22 09:30:00,30.16,30.36,30.07,30.35,196781.0,29.9928,30.1917,29.9033,30.1818,196781.0
2025-05-22 10:00:00,30.35,30.52,30.16,30.19,159085.0,30.1818,30.3508,29.9928,30.0227,159085.0
2025-05-22 10:30:00,30.19,30.29,30.08,30.29,208265.0,30.0227,30.1221,29.9133,30.1221,208265.0
2025-05-22 11:00:00,30.28,30.29,30.13,30.13,88236.0,30.1122,30.1221,29.963,29.963,88236.0
2025-05-22 11:30:00,30.13,30.24,30.12,30.22,47956.0,29.963,30.0724,29.953,30.0525,47956.0
2025-05-22 12:00:00,30.23,30.33,30.21,30.25,79605.0,30.0624,30.1619,30.0425,30.0823,79605.0
2025-05-22 12:30:00,30.26,30.33,30.23,30.26,67618.0,30.0923,30.1619,30.0624,30.0923,67618.0
2025-05-22 13:00:00,30.26,30.44,30.24,30.41,76008.0,30.0923,30.2713,30.0724,30.2414,76008.0
2025-05-22 13:30:00,30.41,30.45,30.35,30.36,63340.0,30.2414,30.2812,30.1818,30.1917,63340.0
2025-05-22 14:00:00,30.36,30.42,30.35,30.39,98952.0,30.1917,30.2514,30.1818,30.2216,98952.0
2025-05-22 14:30:00,30.39,30.41,30.35,30.38,78196.0,30.2216,30.2414,30.1818,30.2116,78196.0
2025-05-22 15:00:00,30.38,30.46,30.36,30.45,131822.0,30.2116,30.2912,30.1917,30.2812,131822.0
2025-05-22 15:30:00,30.44,30.46,30.21,30.28,399058.0,30.2713,30.2912,30.0425,30.1122,399058.0
2025-05-23 09:30:00,29.85,30.03,29.72,29.99,128720.0,29.6845,29.8635,29.5553,29.8238,128720.0
2025-05-23 10:00:00,29.97,30.04,29.89,29.91,72751.0,29.8039,29.8735,29.7243,29.7442,72751.0
2025-05-23 10:30:00,29.91,30.04,29.87,29.91,94268.0,29.7442,29.8735,29.7044,29.7442,94268.0
2025-05-23 11:00:00,29.9,30.03,29.9,30.0,57533.0,29.7343,29.8635,29.7343,29.8337,57533.0
2025-05-23 11:30:00,30.0,30.07,29.99,30.02,70738.0,29.8337,29.9033,29.8238,29.8536,70738.0
2025-05-23 12:00:00,30.03,30.05,29.94,30.01,50206.0,29.8635,29.8834,29.774,29.8437,50206.0
2025-05-23 12:30:00,30.02,30.09,29.94,30.05,78146.0,29.8536,29.9232,29.774,29.8834,78146.0
2025-05-23 13:00:00,30.05,30.17,30.05,30.11,69978.0,29.8834,30.0028,29.8834,29.9431,69978.0
2025-05-23 13:30:00,30.11,30.12,30.01,30.09,51831.0,29.9431,29.953,29.8437,29.9232,51831.0
2025-05-23 14:00:00,30.1,30.16,30.07,30.09,54438.0,29.9332,29.9928,29.9033,29.9232,54438.0
2025-05-23 14:30:00,30.1,30.19,30.1,30.13,73721.0,29.9332,30.0227,29.9332,29.963,73721.0
2025-05-23 15:00:00,30.14,30.19,30.1,30.14,80750.0,29.9729,30.0227,29.9332,29.9729,80750.0
2025-05-23 15:30:00,30.13,30.23,30.08,30.13,366221.0,29.963,30.0624,29.9133,29.963,366221.0
2025-05-27 09:30:00,30.76,30.76,30.48,30.5,87080.0,30.5895,30.5895,30.3111,30.3309,87080.0
2025-05-27 10:00:00,30.48,30.61,30.4,30.51,84036.0,30.3111,30.4403,30.2315,30.3409,84036.0
2025-05-27 10:30:00,30.51,30.83,30.5,30.8,78422.0,30.3409,30.6591,30.3309,30.6293,78422.0
2025-05-27 11:00:00,30.8,30.95,30.76,30.91,140522.0,30.6293,30.7784,30.5895,30.7387,140522.0
2025-05-27 11:30:00,30.91,30.92,30.67,30.74,168009.0,30.7387,30.7486,30.5,30.5696,168009.0
2025-05-27 12:00:00,30.74,30.81,30.72,30.75,55256.0,30.5696,30.6392,30.5497,30.5796,55256.0
2025-05-27 12:30:00,30.75,30.91,30.73,30.9,73567.0,30.5796,30.7387,30.5597,30.7287,73567.0
2025-05-27 13:00:00,30.91,30.94,30.77,30.82,134671.0,30.7387,30.7685,30.5994,30.6492,134671.0
2025-05-27 13:30:00,30.82,30.94,30.81,30.93,62265.0,30.6492,30.7685,30.6392,30.7586,62265.0
2025-05-27 14:00:00,30.93,30.93,30.8,30.8,55819.0,30.7586,30.7586,30.6293,30.6293,55819.0
2025-05-27 14:30:00,30.81,30.89,30.8,30.82,53561.0,30.6392,30.7188,30.6293,30.6492,53561.0
2025-05-27 15:00:00,30.82,30.88,30.76,30.77,90073.0,30.6492,30.7088,30.5895,30.5994,90073.0
2025-05-27 15:30:00,30.77,30.93,30.75,30.88,588325.0,30.5994,30.7586,30.5796,30.7088,588325.0
2025-05-28 09:30:00,30.93,31.04,30.85,30.95,94525.0,30.7586,30.8679,30.679,30.7784,94525.0
2025-05-28 10:00:00,30.95,30.97,30.66,30.7,61777.0,30.7784,30.7983,30.4901,30.5298,61777.0
2025-05-28 10:30:00,30.69,30.76,30.64,30.74,60661.0,30.5199,30.5895,30.4702,30.5696,60661.0
2025-05-28 11:00:00,30.74,30.8,30.66,30.74,99343.0,30.5696,30.6293,30.4901,30.5696,99343.0
2025-05-28 11:30:00,30.74,30.76,30.63,30.64,79469.0,30.5696,30.5895,30.4602,30.4702,79469.0
2025-05-28 12:00:00,30.65,30.72,30.63,30.69,72154.0,30.4801,30.5497,30.4602,30.5199,72154.0
2025-05-28 12:30:00,30.69,30.8,30.67,30.74,83973.0,30.5199,30.6293,30.5,30.5696,83973.0
2025-05-28 13:00:00,30.73,30.89,30.73,30.74,112912.0,30.5597,30.7188,30.5597,30.5696,112912.0
2025-05-28 13:30:00,30.75,30.75,30.62,30.63,57702.0,30.5796,30.5796,30.4503,30.4602,57702.0
2025-05-28 14:00:00,30.63,30.69,30.59,30.66,84480.0,30.4602,30.5199,30.4204,30.4901,84480.0
2025-05-28 14:30:00,30.65,30.69,30.52,30.61,77979.0,30.4801,30.5199,30.3508,30.4403,77979.0
2025-05-28 15:00:00,30.62,30.68,30.6,30.65,118093.0,30.4503,30.5099,30.4304,30.4801,118093.0
2025-05-28 15:30:00,30.65,30.66,30.48,30.56,533729.0,30.4801,30.4901,30.3111,30.3906,533729.0
2025-05-29 09:30:00,30.66,30.69,30.44,30.58,179192.0,30.4901,30.5199,30.2713,30.4105,179192.0
2025-05-29 10:00:00,30.58,30.69,30.43,30.51,105274.0,30.4105,30.5199,30.2613,30.3409,105274.0
2025-05-29 10:30:00,30.51,30.52,30.41,30.51,81497.0,30.3409,30.3508,30.2414,30.3409,81497.0
2025-05-29 11:00:00,30.51,30.51,30.42,30.51,102663.0,30.3409,30.3409,30.2514,30.3409,102663.0
2025-05-29 11:30:00,30.5,30.51,30.12,30.14,93865.0,30.3309,30.3409,29.953,29.9729,93865.0
2025-05-29 12:00:00,30.15,30.4,30.1,30.37,102635.0,29.9829,30.2315,29.9332,30.2017,102635.0
2025-05-29 12:30:00,30.37,30.44,30.36,30.43,86113.0,30.2017,30.2713,30.1917,30.2613,86113.0
2025-05-29 13:00:00,30.44,30.48,30.4,30.44,51607.0,30.2713,30.3111,30.2315,30.2713,51607.0
2025-05-29 13:30:00,30.43,30.47,30.42,30.43,44612.0,30.2613,30.3011,30.2514,30.2613,44612.0
2025-05-29 14:00:00,30.44,30.57,30.41,30.55,113006.0,30.2713,30.4006,30.2414,30.3807,113006.0
2025-05-29 14:30:00,30.56,30.74,30.56,30.68,114281.0,30.3906,30.5696,30.3906,30.5099,114281.0
2025-05-29 15:00:00,30.68,30.76,30.6,30.73,132615.0,30.5099,30.5895,30.4304,30.5597,132615.0
2025-05-29 15:30:00,30.72,30.79,30.63,30.71,639004.0,30.5497,30.6193,30.4602,30.5398,639004.0
2025-05-30 09:30:00,30.36,30.49,29.93,30.38,116687.0,30.36,30.49,29.93,30.38,116687.0
2025-05-30 10:00:00,30.38,30.58,30.34,30.45,110268.0,30.38,30.58,30.34,30.45,110268.0
2025-05-30 10:30:00,30.46,30.49,30.27,30.4,85530.0,30.46,30.49,30.27,30.4,85530.0
2025-05-30 11:00:00,30.39,30.47,30.33,30.44,101413.0,30.39,30.47,30.33,30.44,101413.0
2025-05-30 11:30:00,30.43,30.51,30.38,30.46,62476.0,30.43,30.51,30.38,30.46,62476.0
2025-05-30 12:00:00,30.46,30.56,30.39,30.4,60234.0,30.46,30.56,30.39,30.4,60234.0
2025-05-30 12:30:00,30.41,30.51,30.31,30.42,92447.0,30.41,30.51,30.31,30.42,92447.0
2025-05-30 13:00:00,30.41,30.47,30.4,30.46,68847.0,30.41,30.47,30.4,30.46,68847.0
2025-05-30 13:30:00,30.46,30.53,30.4,30.42,95346.0,30.46,30.53,30.4,30.42,95346.0
2025-05-30 14:00:00,30.42,30.53,30.41,30.47,162554.0,30.42,30.53,30.41,30.47,162554.0
2025-05-30 14:30:00,30.48,30.58,30.38,30.57,115752.0,30.48,30.58,30.38,30.57,115752.0
2025-05-30 15:00:00,30.56,30.69,30.53,30.67,205344.0,30.56,30.69,30.53,30.67,205344.0
2025-05-30 15:30:00,30.67,30.68,30.46,30.5,712662.0,30.67,30.68,30.46,30.5,712662.0
2025-06-02 09:30:00,30.34,30.49,29.64,29.68,135159.0,30.34,30.49,29.64,29.68,135159.0
2025-06-02 10:00:00,29.66,29.95,29.63,29.84,144788.0,29.66,29.95,29.63,29.84,144788.0
2025-06-02 10:30:00,29.85,29.9,29.66,29.68,222229.0,29.85,29.9,29.66,29.68,222229.0
2025-06-02 11:00:00,29.68,29.74,29.53,29.63,157512.0,29.68,29.74,29.53,29.63,157512.0
2025-06-02 11:30:00,29.63,29.8,29.57,29.75,80917.0,29.63,29.8,29.57,29.75,80917.0
2025-06-02 12:00:00,29.75,29.75,29.52,29.54,79589.0,29.75,29.75,29.52,29.54,79589.0
2025-06-02 12:30:00,29.54,29.63,29.52,29.59,110334.0,29.54,29.63,29.52,29.59,110334.0
2025-06-02 13:00:00,29.58,29.67,29.57,29.58,73514.0,29.58,29.67,29.57,29.58,73514.0
2025-06-02 13:30:00,29.58,29.62,29.5,29.52,81515.0,29.58,29.62,29.5,29.52,81515.0
2025-06-02 14:00:00,29.53,29.63,29.51,29.55,93594.0,29.53,29.63,29.51,29.55,93594.0
2025-06-02 14:30:00,29.55,29.57,29.51,29.55,139898.0,29.55,29.57,29.51,29.55,139898.0
2025-06-02 15:00:00,29.55,29.58,29.36,29.37,216574.0,29.55,29.58,29.36,29.37,216574.0
2025-06-02 15:30:00,29.37,29.57,29.3,29.54,882963.0,29.37,29.57,29.3,29.54,882963.0
2025-06-03 09:30:00,29.31,29.58,29.15,29.33,194593.0,29.31,29.58,29.15,29.33,194593.0
2025-06-03 10:00:00,29.35,29.64,29.28,29.63,116283.0,29.35,29.64,29.28,29.63,116283.0
2025-06-03 10:30:00,29.62,29.82,29.61,29.77,90348.0,29.62,29.82,29.61,29.77,90348.0
2025-06-03 11:00:00,29.77,29.95,29.74,29.83,111729.0,29.77,29.95,29.74,29.83,111729.0
2025-06-03 11:30:00,29.83,29.92,29.79,29.91,63779.0,29.83,29.92,29.79,29.91,63779.0
2025-06-03 12:00:00,29.92,30.01,29.91,29.91,92347.0,29.92,30.01,29.91,29.91,92347.0
2025-06-03 12:30:00,29.92,30.05,29.9,30.01,66042.0,29.92,30.05,29.9,30.01,66042.0
2025-06-03 13:00:00,30.01,30.06,29.99,30.01,75786.0,30.01,30.06,29.99,30.01,75786.0
2025-06-03 13:30:00,30.0,30.05,29.92,29.96,91485.0,30.0,30.05,29.92,29.96,91485.0
2025-06-03 14:00:00,29.96,30.14,29.9,30.1,154385.0,29.96,30.14,29.9,30.1,154385.0
2025-06-03 14:30:00,30.09,30.14,30.06,30.09,91587.0,30.09,30.14,30.06,30.09,91587.0
2025-06-03 15:00:00,30.09,30.1,29.94,29.99,199589.0,30.09,30.1,29.94,29.99,199589.0
2025-06-03 15:30:00,29.99,30.11,29.97,30.09,510545.0,29.99,30.11,29.97,30.09,510545.0
2025-06-04 09:30:00,30.11,30.23,29.9,30.0,123515.0,30.11,30.23,29.9,30.0,123515.0
2025-06-04 10:00:00,30.0,30.0,29.68,29.8,151662.0,30.0,30.0,29.68,29.8,151662.0
2025-06-04 10:30:00,29.82,29.86,29.75,29.85,103311.0,29.82,29.86,29.75,29.85,103311.0
2025-06-04 11:00:00,29.85,29.91,29.74,29.78,110833.0,29.85,29.91,29.74,29.78,110833.0
2025-06-04 11:30:00,29.78,29.98,29.77,29.95,111029.0,29.78,29.98,29.77,29.95,111029.0
2025-06-04 12:00:00,29.94,29.99,29.86,29.94,84710.0,29.94,29.99,29.86,29.94,84710.0
2025-06-04 12:30:00,29.94,30.01,29.91,29.92,93930.0,29.94,30.01,29.91,29.92,93930.0
2025-06-04 13:00:00,29.93,29.99,29.9,29.93,144638.0,29.93,29.99,29.9,29.93,144638.0
2025-06-04 13:30:00,29.94,30.11,29.92,30.02,84065.0,29.94,30.11,29.92,30.02,84065.0
2025-06-04 14:00:00,30.02,30.13,30.01,30.12,154105.0,30.02,30.13,30.01,30.12,154105.0
2025-06-04 14:30:00,30.12,30.12,29.97,29.98,244275.0,30.12,30.12,29.97,29.98,244275.0
2025-06-04 15:00:00,29.98,30.01,29.92,30.0,435473.0,29.98,30.01,29.92,30.0,435473.0
2025-06-04 15:30:00,30.0,30.09,29.95,29.97,493873.0,30.0,30.09,29.95,29.97,493873.0
2025-06-05 09:30:00,30.13,30.21,29.68,29.82,218362.0,30.13,30.21,29.68,29.82,218362.0
2025-06-05 10:00:00,29.82,30.08,29.79,30.07,147558.0,29.82,30.08,29.79,30.07,147558.0
2025-06-05 10:30:00,30.08,30.13,29.97,30.07,100407.0,30.08,30.13,29.97,30.07,100407.0
2025-06-05 11:00:00,30.07,30.24,30.05,30.14,147111.0,30.07,30.24,30.05,30.14,147111.0
2025-06-05 11:30:00,30.15,30.24,30.14,30.18,74670.0,30.15,30.24,30.14,30.18,74670.0
2025-06-05 12:00:00,30.17,30.31,30.16,30.3,166110.0,30.17,30.31,30.16,30.3,166110.0
2025-06-05 12:30:00,30.3,30.49,30.28,30.34,239142.0,30.3,30.49,30.28,30.34,239142.0
2025-06-05 13:00:00,30.34,30.47,30.31,30.41,204527.0,30.34,30.47,30.31,30.41,204527.0
2025-06-05 13:30:00,30.41,30.5,30.38,30.44,137064.0,30.41,30.5,30.38,30.44,137064.0
2025-06-05 14:00:00,30.44,30.47,30.27,30.32,106717.0,30.44,30.47,30.27,30.32,106717.0
2025-06-05 14:30:00,30.32,30.38,30.27,30.29,102710.0,30.32,30.38,30.27,30.29,102710.0
2025-06-05 15:00:00,30.27,30.35,30.03,30.11,424167.0,30.27,30.35,30.03,30.11,424167.0
2025-06-05 15:30:00,30.12,30.28,30.1,30.15,616608.0,30.12,30.28,30.1,30.15,616608.0
2025-06-06 09:30:00,30.52,30.71,30.44,30.61,311755.0,30.52,30.71,30.44,30.61,311755.0
2025-06-06 10:00:00,30.59,30.61,30.38,30.42,94318.0,30.59,30.61,30.38,30.42,94318.0
2025-06-06 10:30:00,30.42,30.42,30.19,30.21,86930.0,30.42,30.42,30.19,30.21,86930.0
2025-06-06 11:00:00,30.2,30.31,30.08,30.2,124391.0,30.2,30.31,30.08,30.2,124391.0
2025-06-06 11:30:00,30.2,30.24,30.12,30.18,61948.0,30.2,30.24,30.12,30.18,61948.0
2025-06-06 12:00:00,30.18,30.27,30.18,30.25,48914.0,30.18,30.27,30.18,30.25,48914.0
2025-06-06 12:30:00,30.25,30.28,30.05,30.09,62356.0,30.25,30.28,30.05,30.09,62356.0
2025-06-06 13:00:00,30.1,30.1,30.01,30.05,30915.0,30.1,30.1,30.01,30.05,30915.0
2025-06-06 13:30:00,30.05,30.08,30.03,30.05,51451.0,30.05,30.08,30.03,30.05,51451.0
2025-06-06 14:00:00,30.05,30.15,30.05,30.1,43478.0,30.05,30.15,30.05,30.1,43478.0
2025-06-06 14:30:00,30.1,30.14,30.02,30.04,58500.0,30.1,30.14,30.02,30.04,58500.0
2025-06-06 15:00:00,30.05,30.19,30.02,30.15,134275.0,30.05,30.19,30.02,30.15,134275.0
2025-06-06 15:30:00,30.16,30.28,30.14,30.25,381857.0,30.16,30.28,30.14,30.25,381857.0
2025-06-09 09:30:00,30.42,30.65,30.18,30.46,140629.0,30.42,30.65,30.18,30.46,140629.0
2025-06-09 10:00:00,30.47,30.65,30.47,30.59,74462.0,30.47,30.65,30.47,30.59,74462.0
2025-06-09 10:30:00,30.56,30.86,30.55,30.86,88362.0,30.56,30.86,30.55,30.86,88362.0
2025-06-09 11:00:00,30.86,30.92,30.77,30.87,95183.0,30.86,30.92,30.77,30.87,95183.0
2025-06-09 11:30:00,30.89,30.95,30.82,30.91,73718.0,30.89,30.95,30.82,30.91,73718.0
2025-06-09 12:00:00,30.91,30.98,30.86,30.92,56822.0,30.91,30.98,30.86,30.92,56822.0
2025-06-09 12:30:00,30.91,31.05,30.9,30.95,94691.0,30.91,31.05,30.9,30.95,94691.0
2025-06-09 13:00:00,30.95,31.11,30.94,31.02,127267.0,30.95,31.11,30.94,31.02,127267.0
2025-06-09 13:30:00,31.01,31.19,30.96,31.18,76367.0,31.01,31.19,30.96,31.18,76367.0
2025-06-09 14:00:00,31.18,31.19,31.1,31.13,108337.0,31.18,31.19,31.1,31.13,108337.0
2025-06-09 14:30:00,31.13,31.13,30.95,30.96,178184.0,31.13,31.13,30.95,30.96,178184.0
2025-06-09 15:00:00,30.96,31.02,30.86,30.92,234865.0,30.96,31.02,30.86,30.92,234865.0
2025-06-09 15:30:00,30.92,30.97,30.84,30.86,463320.0,30.92,30.97,30.84,30.86,463320.0
2025-06-10 09:30:00,31.19,31.54,31.01,31.44,273364.0,31.19,31.54,31.01,31.44,273364.0
2025-06-10 10:00:00,31.45,31.57,31.29,31.49,231443.0,31.45,31.57,31.29,31.49,231443.0
2025-06-10 10:30:00,31.49,31.68,30.97,31.31,455112.0,31.49,31.68,30.97,31.31,455112.0
2025-06-10 11:00:00,31.29,31.52,31.13,31.48,204836.0,31.29,31.52,31.13,31.48,204836.0
2025-06-10 11:30:00,31.48,31.57,31.38,31.52,102522.0,31.48,31.57,31.38,31.52,102522.0
2025-06-10 12:00:00,31.52,31.61,31.44,31.46,130567.0,31.52,31.61,31.44,31.46,130567.0
2025-06-10 12:30:00,31.46,31.57,31.43,31.54,73104.0,31.46,31.57,31.43,31.54,73104.0
2025-06-10 13:00:00,31.55,31.68,31.54,31.67,96769.0,31.55,31.68,31.54,31.67,96769.0
2025-06-10 13:30:00,31.67,31.72,31.59,31.61,111354.0,31.67,31.72,31.59,31.61,111354.0
2025-06-10 14:00:00,31.62,31.62,31.54,31.55,110384.0,31.62,31.62,31.54,31.55,110384.0
2025-06-10 14:30:00,31.55,31.67,31.54,31.66,141003.0,31.55,31.67,31.54,31.66,141003.0
2025-06-10 15:00:00,31.66,31.74,31.61,31.62,182542.0,31.66,31.74,31.61,31.62,182542.0
2025-06-10 15:30:00,31.62,31.75,31.59,31.74,927269.0,31.62,31.75,31.59,31.74,927269.0
2025-06-11 09:30:00,31.72,32.04,31.62,31.82,558539.0,31.72,32.04,31.62,31.82,558539.0
2025-06-11 10:00:00,31.82,31.82,31.54,31.58,191565.0,31.82,31.82,31.54,31.58,191565.0
2025-06-11 10:30:00,31.58,31.63,31.45,31.45,167876.0,31.58,31.63,31.45,31.45,167876.0
2025-06-11 11:00:00,31.46,31.49,31.31,31.31,185634.0,31.46,31.49,31.31,31.31,185634.0
2025-06-11 11:30:00,31.31,31.37,31.25,31.26,99756.0,31.31,31.37,31.25,31.26,99756.0
2025-06-11 12:00:00,31.27,31.3,31.14,31.21,75892.0,31.27,31.3,31.14,31.21,75892.0
2025-06-11 12:30:00,31.22,31.33,31.22,31.25,95302.0,31.22,31.33,31.22,31.25,95302.0
2025-06-11 13:00:00,31.25,31.36,31.24,31.35,87174.0,31.25,31.36,31.24,31.35,87174.0
2025-06-11 13:30:00,31.35,31.43,31.31,31.42,147835.0,31.35,31.43,31.31,31.42,147835.0
2025-06-11 14:00:00,31.42,31.45,31.16,31.28,132601.0,31.42,31.45,31.16,31.28,132601.0
2025-06-11 14:30:00,31.28,31.42,31.23,31.3,146814.0,31.28,31.42,31.23,31.3,146814.0
2025-06-11 15:00:00,31.3,31.43,31.23,31.38,144450.0,31.3,31.43,31.23,31.38,144450.0
2025-06-11 15:30:00,31.37,31.42,31.25,31.4,629365.0,31.37,31.42,31.25,31.4,629365.0
2025-06-12 09:30:00,31.24,31.56,31.11,31.51,108794.0,31.24,31.56,31.11,31.51,108794.0
2025-06-12 10:00:00,31.5,31.65,31.4,31.59,82541.0,31.5,31.65,31.4,31.59,82541.0
2025-06-12 10:30:00,31.6,31.62,31.33,31.39,242333.0,31.6,31.62,31.33,31.39,242333.0
2025-06-12 11:00:00,31.4,31.44,31.15,31.17,65247.0,31.4,31.44,31.15,31.17,65247.0
2025-06-12 11:30:00,31.18,31.22,31.12,31.21,56750.0,31.18,31.22,31.12,31.21,56750.0
2025-06-12 12:00:00,31.2,31.31,31.18,31.24,51803.0,31.2,31.31,31.18,31.24,51803.0
2025-06-12 12:30:00,31.23,31.31,31.19,31.29,55076.0,31.23,31.31,31.19,31.29,55076.0
2025-06-12 13:00:00,31.29,31.31,31.22,31.24,83066.0,31.29,31.31,31.22,31.24,83066.0
2025-06-12 13:30:00,31.25,31.29,31.19,31.25,52976.0,31.25,31.29,31.19,31.25,52976.0
2025-06-12 14:00:00,31.25,31.29,31.22,31.27,59430.0,31.25,31.29,31.22,31.27,59430.0
2025-06-12 14:30:00,31.27,31.31,31.22,31.31,52538.0,31.27,31.31,31.22,31.31,52538.0
2025-06-12 15:00:00,31.32,31.36,31.28,31.34,71700.0,31.32,31.36,31.28,31.34,71700.0
2025-06-12 15:30:00,31.34,31.37,31.23,31.37,402380.0,31.34,31.37,31.23,31.37,402380.0
2025-06-13 09:30:00,30.95,31.32,30.95,31.0,150382.0,30.95,31.32,30.95,31.0,150382.0
2025-06-13 10:00:00,31.02,31.33,31.02,31.2,90860.0,31.02,31.33,31.02,31.2,90860.0
2025-06-13 10:30:00,31.2,31.27,31.04,31.15,96628.0,31.2,31.27,31.04,31.15,96628.0
2025-06-13 11:00:00,31.15,31.18,31.03,31.14,75686.0,31.15,31.18,31.03,31.14,75686.0
2025-06-13 11:30:00,31.14,31.25,31.14,31.19,85572.0,31.14,31.25,31.14,31.19,85572.0
2025-06-13 12:00:00,31.19,31.32,31.16,31.18,78367.0,31.19,31.32,31.16,31.18,78367.0
2025-06-13 12:30:00,31.18,31.23,31.1,31.14,32470.0,31.18,31.23,31.1,31.14,32470.0
2025-06-13 13:00:00,31.14,31.18,31.06,31.06,29449.0,31.14,31.18,31.06,31.06,29449.0
2025-06-13 13:30:00,31.06,31.11,31.01,31.04,69207.0,31.06,31.11,31.01,31.04,69207.0
2025-06-13 14:00:00,31.04,31.08,30.73,30.74,103752.0,31.04,31.08,30.73,30.74,103752.0
2025-06-13 14:30:00,30.74,30.77,30.63,30.71,125464.0,30.74,30.77,30.63,30.71,125464.0
2025-06-13 15:00:00,30.72,30.75,30.62,30.67,181813.0,30.72,30.75,30.62,30.67,181813.0
2025-06-13 15:30:00,30.67,30.74,30.53,30.61,664359.0,30.67,30.74,30.53,30.61,664359.0
2025-06-16 09:30:00,30.75,30.86,30.33,30.73,109213.0,30.75,30.86,30.33,30.73,109213.0
2025-06-16 10:00:00,30.75,30.88,30.68,30.82,72332.0,30.75,30.88,30.68,30.82,72332.0
2025-06-16 10:30:00,30.82,30.98,30.82,30.82,81409.0,30.82,30.98,30.82,30.82,81409.0
2025-06-16 11:00:00,30.83,30.84,30.41,30.49,154079.0,30.83,30.84,30.41,30.49,154079.0
2025-06-16 11:30:00,30.49,30.67,30.45,30.58,246637.0,30.49,30.67,30.45,30.58,246637.0
2025-06-16 12:00:00,30.59,30.69,30.56,30.63,124709.0,30.59,30.69,30.56,30.63,124709.0
2025-06-16 12:30:00,30.62,30.66,30.55,30.55,106716.0,30.62,30.66,30.55,30.55,106716.0
2025-06-16 13:00:00,30.57,30.67,30.56,30.65,88292.0,30.57,30.67,30.56,30.65,88292.0
2025-06-16 13:30:00,30.66,30.7,30.61,30.62,85176.0,30.66,30.7,30.61,30.62,85176.0
2025-06-16 14:00:00,30.61,30.71,30.6,30.66,92854.0,30.61,30.71,30.6,30.66,92854.0
2025-06-16 14:30:00,30.67,30.7,30.63,30.68,74709.0,30.67,30.7,30.63,30.68,74709.0
2025-06-16 15:00:00,30.67,30.7,30.57,30.63,96831.0,30.67,30.7,30.57,30.63,96831.0
2025-06-16 15:30:00,30.63,30.82,30.61,30.82,527078.0,30.63,30.82,30.61,30.82,527078.0
2025-06-17 09:30:00,30.46,30.71,30.15,30.36,177179.0,30.46,30.71,30.15,30.36,177179.0
2025-06-17 10:00:00,30.37,30.37,30.17,30.27,143450.0,30.37,30.37,30.17,30.27,143450.0
2025-06-17 10:30:00,30.27,30.3,30.22,30.26,76950.0,30.27,30.3,30.22,30.26,76950.0
2025-06-17 11:00:00,30.25,30.28,30.15,30.2,99326.0,30.25,30.28,30.15,30.2,99326.0
2025-06-17 11:30:00,30.19,30.36,30.15,30.32,85172.0,30.19,30.36,30.15,30.32,85172.0
2025-06-17 12:00:00,30.32,30.51,30.31,30.43,83110.0,30.32,30.51,30.31,30.43,83110.0
2025-06-17 12:30:00,30.44,30.45,30.3,30.31,79670.0,30.44,30.45,30.3,30.31,79670.0
2025-06-17 13:00:00,30.31,30.34,30.19,30.21,113784.0,30.31,30.34,30.19,30.21,113784.0
2025-06-17 13:30:00,30.21,30.29,30.13,30.22,65111.0,30.21,30.29,30.13,30.22,65111.0
2025-06-17 14:00:00,30.21,30.21,30.06,30.08,249814.0,30.21,30.21,30.06,30.08,249814.0
2025-06-17 14:30:00,30.07,30.08,29.92,30.02,292023.0,30.07,30.08,29.92,30.02,292023.0
2025-06-17 15:00:00,30.02,30.04,29.84,29.89,184245.0,30.02,30.04,29.84,29.89,184245.0
2025-06-17 15:30:00,29.89,29.99,29.84,29.92,493960.0,29.89,29.99,29.84,29.92,493960.0
2025-06-18 09:30:00,29.87,29.97,29.54,29.65,134981.0,29.87,29.97,29.54,29.65,134981.0
2025-06-18 10:00:00,29.66,29.94,29.59,29.87,136779.0,29.66,29.94,29.59,29.87,136779.0
2025-06-18 10:30:00,29.89,30.01,29.87,29.96,91219.0,29.89,30.01,29.87,29.96,91219.0
2025-06-18 11:00:00,29.96,30.1,29.96,30.07,138732.0,29.96,30.1,29.96,30.07,138732.0
2025-06-18 11:30:00,30.05,30.1,29.9,29.92,99294.0,30.05,30.1,29.9,29.92,99294.0
2025-06-18 12:00:00,29.92,29.99,29.89,29.93,83092.0,29.92,29.99,29.89,29.93,83092.0
2025-06-18 12:30:00,29.92,29.96,29.83,29.83,83898.0,29.92,29.96,29.83,29.83,83898.0
2025-06-18 13:00:00,29.83,29.89,29.8,29.82,109705.0,29.83,29.89,29.8,29.82,109705.0
2025-06-18 13:30:00,29.83,29.9,29.75,29.87,87765.0,29.83,29.9,29.75,29.87,87765.0
2025-06-18 14:00:00,29.89,30.0,29.75,29.87,131780.0,29.89,30.0,29.75,29.87,131780.0
2025-06-18 14:30:00,29.88,29.93,29.74,29.76,127201.0,29.88,29.93,29.74,29.76,127201.0
2025-06-18 15:00:00,29.75,29.84,29.67,29.74,140558.0,29.75,29.84,29.67,29.74,140558.0
2025-06-18 15:30:00,29.74,29.9,29.73,29.8,654943.0,29.74,29.9,29.73,29.8,654943.0
2025-06-20 09:30:00,29.93,30.09,29.78,29.94,398574.0,29.93,30.09,29.78,29.94,398574.0
2025-06-20 10:00:00,29.97,30.13,29.92,30.02,157053.0,29.97,30.13,29.92,30.02,157053.0
2025-06-20 10:30:00,30.03,30.07,29.92,30.05,110134.0,30.03,30.07,29.92,30.05,110134.0
2025-06-20 11:00:00,30.05,30.19,30.03,30.1,150670.0,30.05,30.19,30.03,30.1,150670.0
2025-06-20 11:30:00,30.1,30.14,29.99,29.99,71552.0,30.1,30.14,29.99,29.99,71552.0
2025-06-20 12:00:00,29.99,30.08,29.95,30.05,82029.0,29.99,30.08,29.95,30.05,82029.0
2025-06-20 12:30:00,30.05,30.07,30.01,30.04,56172.0,30.05,30.07,30.01,30.04,56172.0
2025-06-20 13:00:00,30.05,30.1,30.0,30.0,71170.0,30.05,30.1,30.0,30.0,71170.0
2025-06-20 13:30:00,30.0,30.06,29.98,30.04,74965.0,30.0,30.06,29.98,30.04,74965.0
2025-06-20 14:00:00,30.03,30.12,30.02,30.1,72671.0,30.03,30.12,30.02,30.1,72671.0
2025-06-20 14:30:00,30.1,30.11,29.94,29.98,118974.0,30.1,30.11,29.94,29.98,118974.0
2025-06-20 15:00:00,29.98,30.06,29.92,30.0,112809.0,29.98,30.06,29.92,30.0,112809.0
2025-06-20 15:30:00,29.99,30.1,29.97,30.0,549544.0,29.99,30.1,29.97,30.0,549544.0